HollyFrontier Corp $50.10

down -0.37


21/8/2014 04:01 PM  |  NYSE : HFC  
Industries : Energy / Oil & Gas Refining & Marketing
Last Trade: 50.10
Trade Time: Aug 21 04:01 PM Eastern Daylight Time
Change: -0.37 (-0.73 %)
Prev Close: 50.47
Open: 50.46
Bid: 49.52
Ask: 50.59
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HFC Trend Analysis - it has underperformed the S&P 500 by 10%
Options:

Call Options: HFC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 HFC1422H35 13.50 0.00 13.60 215.0 17.00 240.0 0.0 0
36.00 HFC1422H36 12.00 0.00 12.00 17.0 16.20 16.0 0.0 0
36.00 HFC1429H36 12.20 0.00 12.50 31.0 16.10 31.0 0.0 0
36.50 HFC1429H36.5 11.60 0.00 11.50 5.0 15.70 1.0 0.0 0
37.00 HFC1422H37 11.00 0.00 11.00 17.0 15.20 16.0 0.0 0
37.00 HFC1429H37 11.10 0.00 11.00 1.0 15.20 1.0 0.0 0
37.50 HFC1422H37.5 10.50 0.00 10.50 1.0 14.70 1.0 0.0 0
37.50 HFC1429H37.5 10.60 0.00 10.70 19.0 14.70 25.0 0.0 0
38.00 HFC1422H38 10.00 0.00 10.00 1.0 14.20 1.0 0.0 0
38.00 HFC1429H38 10.10 0.00 10.20 19.0 14.20 25.0 0.0 0
38.50 HFC1422H38.5 9.50 0.00 9.50 1.0 13.70 1.0 0.0 0
38.50 HFC1429H38.5 9.60 0.00 9.70 19.0 13.70 25.0 0.0 0
39.00 HFC1422H39 6.50 -2.60 9.10 20.0 13.20 36.0 1.0 1
39.00 HFC1429H39 9.10 0.00 9.00 1.0 13.20 1.0 0.0 0
39.50 HFC1422H39.5 8.70 0.00 8.90 26.0 12.50 20.0 0.0 0
39.50 HFC1429H39.5 8.60 0.00 9.00 26.0 12.60 20.0 0.0 0
40.00 HFC1422H40 7.30 -1.30 8.60 185.0 11.90 232.0 10.0 10
40.00 HFC1429H40 8.10 0.00 8.00 11.0 12.20 1.0 0.0 0
40.50 HFC1422H40.5 7.60 0.00 7.80 6.0 11.70 14.0 0.0 0
40.50 HFC1429H40.5 7.60 0.00 8.00 10.0 11.60 10.0 0.0 0
41.00 HFC1422H41 7.70 0.00 7.50 72.0 10.90 95.0 0.0 0
41.00 HFC1429H41 7.10 0.00 7.50 25.0 11.00 26.0 0.0 0
41.50 HFC1422H41.5 7.20 0.00 7.00 72.0 10.40 95.0 0.0 0
41.50 HFC1429H41.5 6.70 0.00 7.00 40.0 10.50 24.0 0.0 0
42.00 HFC1422H42 6.70 0.00 7.10 45.0 8.70 45.0 0.0 0
42.00 HFC1429H42 6.20 0.00 7.00 46.0 9.00 45.0 0.0 0
42.50 HFC1422H42.5 6.20 0.00 6.60 45.0 8.20 45.0 0.0 0
42.50 HFC1429H42.5 5.90 0.00 6.50 46.0 8.60 45.0 0.0 0
43.00 HFC1422H43 3.40 -2.90 6.60 90.0 8.20 249.0 5.0 90
43.00 HFC1429H43 5.70 0.00 6.50 41.0 8.00 41.0 0.0 0
43.50 HFC1422H43.5 5.20 0.00 6.40 69.0 7.30 98.0 0.0 0
43.50 HFC1429H43.5 4.60 0.00 6.10 41.0 7.40 61.0 0.0 0
44.00 HFC1422H44 1.30 -3.90 5.60 90.0 7.10 234.0 5.0 5
44.00 HFC1429H44 4.20 0.00 5.80 41.0 6.80 61.0 0.0 0
44.50 HFC1422H44.5 4.20 0.00 5.40 69.0 6.30 98.0 0.0 0
44.50 HFC1429H44.5 1.20 -3.00 4.30 73.0 7.70 95.0 1.0 1
45.00 HFC1422H45 3.70 -0.50 4.90 96.0 6.10 630.0 10.0 50
45.00 HFC1429H45 2.25 -2.05 4.80 156.0 5.80 520.0 40.0 63
45.50 HFC1422H45.5 1.74 -2.06 4.40 167.0 5.20 670.0 4.0 15
45.50 HFC1429H45.5 1.90 -1.90 4.40 171.0 5.30 590.0 2.0 13
46.00 HFC1422H46 2.63 -0.67 3.90 180.0 4.80 675.0 11.0 54
46.00 HFC1429H46 1.90 -1.60 3.90 188.0 4.70 463.0 20.0 80
46.50 HFC1422H46.5 3.90 0.00 3.40 477.0 4.10 1043.0 10.0 174
46.50 HFC1429H46.5 2.65 -0.15 3.40 177.0 4.20 613.0 2.0 65
47.00 HFC1422H47 2.15 -1.21 2.95 442.0 3.60 962.0 13.0 228
47.00 HFC1429H47 2.45 0.05 2.95 125.0 3.70 612.0 1.0 160
47.50 HFC1422H47.5 2.60 0.70 2.20 696.0 3.00 980.0 7.0 204
47.50 HFC1429H47.5 2.45 0.00 2.20 367.0 3.00 413.0 7.0 239
48.00 HFC1422H48 0.95 -0.50 1.70 629.0 2.50 929.0 37.0 235
48.00 HFC1429H48 2.30 0.75 2.00 547.0 2.50 764.0 100.0 204
48.50 HFC1422H48.5 1.82 0.32 1.55 97.0 2.00 973.0 105.0 225
48.50 HFC1429H48.5 1.70 0.20 1.60 429.0 2.00 868.0 52.0 92
49.00 HFC1422H49 1.33 0.08 1.15 10.0 1.50 716.0 9.0 163
49.00 HFC1429H49 1.20 0.00 1.20 30.0 1.55 962.0 31.0 144
49.50 HFC1422H49.5 1.00 0.00 0.55 563.0 1.05 1153.0 24.0 175
49.50 HFC1429H49.5 0.95 0.01 0.85 144.0 1.15 1031.0 8.0 87
50.00 HFC1422H50 0.47 -0.16 0.25 247.0 0.40 358.0 10.0 215
50.00 HFC1429H50 0.75 -0.10 0.55 418.0 0.80 35.0 1.0 657
50.50 HFC1422H50.5 0.35 0.00 0.10 57.0 0.15 20.0 71.0 84
50.50 HFC1429H50.5 0.40 -0.17 0.35 41.0 0.50 1387.0 211.0 54
51.00 HFC1422H51 0.10 0.00 0.05 57.0 0.10 687.0 40.0 46
51.00 HFC1429H51 0.30 0.00 0.20 331.0 0.35 684.0 5.0 12
51.50 HFC1422H51.5 0.05 -0.10 0.05 41.0 0.15 1646.0 30.0 30
51.50 HFC1429H51.5 0.15 0.00 0.10 817.0 0.25 1715.0 0.0 0
52.00 HFC1422H52 0.10 0.00 0.05 136.0 0.15 890.0 0.0 0
52.00 HFC1429H52 0.05 0.00 0.05 765.0 0.20 1448.0 20.0 20
52.50 HFC1422H52.5 0.15 0.00 0.05 10.0 0.15 429.0 0.0 0
52.50 HFC1429H52.5 0.15 0.00 0.05 79.0 0.15 877.0 0.0 0
53.00 HFC1422H53 0.15 0.00 0.05 1.0 0.15 335.0 0.0 0
53.00 HFC1429H53 0.20 0.00 0.00 0.0 0.20 859.0 0.0 0
53.50 HFC1422H53.5 0.15 0.00 0.00 0.0 0.15 348.0 0.0 0
54.00 HFC1422H54 0.15 0.00 0.00 0.0 0.15 348.0 0.0 0
54.50 HFC1422H54.5 0.15 0.00 0.00 0.0 0.20 357.0 0.0 0
55.00 HFC1422H55 0.15 0.00 0.00 0.0 0.15 280.0 0.0 0
55.00 HFC1429H55 0.15 0.00 0.00 0.0 0.15 197.0 0.0 0
55.50 HFC1422H55.5 0.15 0.00 0.00 0.0 0.15 339.0 0.0 0
56.00 HFC1422H56 0.15 0.00 0.00 0.0 0.15 339.0 0.0 0
56.50 HFC1422H56.5 0.15 0.00 0.00 0.0 0.15 339.0 0.0 0
57.00 HFC1422H57 0.15 0.00 0.00 0.0 0.15 348.0 0.0 0
57.50 HFC1422H57.5 0.15 0.00 0.00 0.0 0.15 339.0 0.0 0
60.00 HFC1422H60 0.15 0.00 0.00 0.0 0.15 348.0 0.0 0
65.00 HFC1422H65 0.15 0.00 0.00 0.0 0.15 339.0 0.0 0

Put Options: HFC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 HFC1422T35 0.15 0.00 0.00 0.0 0.15 292.0 0.0 0
36.00 HFC1422T36 0.15 0.00 0.05 198.0 0.15 644.0 0.0 0
36.00 HFC1429T36 0.15 0.00 0.05 35.0 0.15 229.0 0.0 0
36.50 HFC1429T36.5 0.15 0.00 0.05 82.0 0.15 221.0 0.0 0
37.00 HFC1422T37 0.15 0.00 0.05 1.0 0.15 619.0 0.0 0
37.00 HFC1429T37 0.15 0.00 0.05 1.0 0.15 229.0 0.0 0
37.50 HFC1422T37.5 0.15 0.00 0.05 1.0 0.15 611.0 0.0 0
37.50 HFC1429T37.5 0.15 0.00 0.05 301.0 0.15 324.0 0.0 0
38.00 HFC1422T38 0.15 0.00 0.05 186.0 0.15 609.0 0.0 0
38.00 HFC1429T38 0.15 0.00 0.05 287.0 0.15 218.0 0.0 0
38.50 HFC1422T38.5 0.25 0.10 0.05 29.0 0.15 387.0 3.0 3
38.50 HFC1429T38.5 0.15 0.00 0.05 10.0 0.15 322.0 0.0 0
39.00 HFC1422T39 0.30 0.15 0.05 347.0 0.15 601.0 35.0 35
39.00 HFC1429T39 0.20 0.05 0.05 10.0 0.15 265.0 10.0 10
39.50 HFC1422T39.5 0.15 0.00 0.05 26.0 0.15 505.0 0.0 0
39.50 HFC1429T39.5 0.15 0.00 0.05 43.0 0.15 233.0 0.0 0
40.00 HFC1422T40 0.15 0.00 0.05 40.0 0.15 387.0 0.0 0
40.00 HFC1429T40 0.15 0.00 0.05 48.0 0.15 233.0 0.0 0
40.50 HFC1422T40.5 0.65 0.50 0.05 10.0 0.15 387.0 16.0 16
40.50 HFC1429T40.5 0.15 0.00 0.05 108.0 0.15 233.0 0.0 0
41.00 HFC1422T41 0.80 0.65 0.05 10.0 0.15 387.0 14.0 14
41.00 HFC1429T41 0.15 0.00 0.05 332.0 0.15 233.0 0.0 0
41.50 HFC1422T41.5 0.55 0.40 0.05 60.0 0.15 387.0 5.0 7
41.50 HFC1429T41.5 0.15 0.00 0.05 288.0 0.15 228.0 0.0 0
42.00 HFC1422T42 0.15 0.00 0.05 392.0 0.15 387.0 0.0 0
42.00 HFC1429T42 0.15 0.00 0.05 274.0 0.15 233.0 0.0 0
42.50 HFC1422T42.5 0.80 0.65 0.05 262.0 0.15 387.0 1.0 1
42.50 HFC1429T42.5 0.35 0.20 0.05 354.0 0.15 227.0 127.0 129
43.00 HFC1422T43 0.06 -0.09 0.05 481.0 0.15 387.0 4.0 14
43.00 HFC1429T43 0.05 -0.10 0.05 1.0 0.15 604.0 1.0 159
43.50 HFC1422T43.5 0.45 0.30 0.05 469.0 0.15 780.0 5.0 691
43.50 HFC1429T43.5 0.05 -0.10 0.05 15.0 0.15 226.0 15.0 198
44.00 HFC1422T44 0.42 0.27 0.05 707.0 0.15 385.0 3.0 13
44.00 HFC1429T44 0.35 0.20 0.05 247.0 0.15 614.0 38.0 255
44.50 HFC1422T44.5 0.11 -0.04 0.05 694.0 0.15 387.0 4.0 44
44.50 HFC1429T44.5 0.25 0.00 0.05 463.0 0.25 296.0 0.0 0
45.00 HFC1422T45 0.85 0.70 0.05 869.0 0.15 385.0 63.0 77
45.00 HFC1429T45 0.55 0.40 0.05 10.0 0.15 396.0 308.0 306
45.50 HFC1422T45.5 0.10 -0.05 0.05 806.0 0.15 387.0 10.0 83
45.50 HFC1429T45.5 0.50 0.35 0.05 278.0 0.15 875.0 4.0 4
46.00 HFC1422T46 0.10 0.00 0.05 61.0 0.10 358.0 0.0 0
46.00 HFC1429T46 0.25 0.05 0.05 58.0 0.20 1235.0 10.0 418
46.50 HFC1422T46.5 0.25 0.10 0.05 780.0 0.15 985.0 40.0 127
46.50 HFC1429T46.5 0.25 0.00 0.05 636.0 0.25 1123.0 0.0 0
47.00 HFC1422T47 0.03 0.00 0.05 56.0 0.05 190.0 10.0 56
47.00 HFC1429T47 0.85 0.80 0.05 561.0 0.20 1132.0 20.0 20
47.50 HFC1422T47.5 0.10 -0.05 0.05 738.0 0.15 611.0 30.0 78
47.50 HFC1429T47.5 0.05 0.00 0.05 30.0 0.25 1416.0 0.0 0
48.00 HFC1422T48 0.20 0.05 0.05 266.0 0.15 710.0 31.0 125
48.00 HFC1429T48 0.35 0.30 0.05 976.0 0.25 1390.0 20.0 78
48.50 HFC1422T48.5 0.20 0.15 0.05 449.0 0.15 1558.0 14.0 80
48.50 HFC1429T48.5 0.50 0.35 0.15 945.0 0.30 973.0 220.0 220
49.00 HFC1422T49 0.50 0.45 0.05 10.0 0.05 5.0 6.0 38
49.00 HFC1429T49 0.30 -0.02 0.25 960.0 0.40 1113.0 10.0 122
49.50 HFC1422T49.5 0.65 0.60 0.05 324.0 0.20 1370.0 10.0 110
49.50 HFC1429T49.5 0.45 -0.05 0.40 789.0 0.55 536.0 12.0 123
50.00 HFC1422T50 0.20 -0.17 0.15 382.0 0.25 507.0 5.0 22
50.00 HFC1429T50 0.65 -0.05 0.65 358.0 0.85 892.0 6.0 24
50.50 HFC1422T50.5 1.95 1.60 0.40 469.0 0.60 323.0 8.0 24
50.50 HFC1429T50.5 0.95 0.00 0.95 460.0 1.20 703.0 16.0 16
51.00 HFC1422T51 0.75 0.00 0.60 262.0 1.15 559.0 20.0 20
51.00 HFC1429T51 1.15 0.00 1.15 624.0 1.70 892.0 0.0 0
51.50 HFC1422T51.5 1.45 0.45 1.00 323.0 1.60 360.0 2.0 0
51.50 HFC1429T51.5 1.25 0.00 1.40 586.0 2.20 812.0 0.0 0
52.00 HFC1422T52 1.45 0.00 1.40 192.0 2.05 392.0 0.0 0
52.00 HFC1429T52 1.30 0.00 1.85 94.0 2.70 359.0 0.0 0
52.50 HFC1422T52.5 1.90 0.00 1.90 225.0 2.55 341.0 0.0 0
52.50 HFC1429T52.5 1.20 0.00 2.20 72.0 3.30 342.0 0.0 0
53.00 HFC1422T53 2.20 0.00 2.40 118.0 3.10 203.0 0.0 0
53.00 HFC1429T53 2.30 0.00 2.65 84.0 3.50 224.0 0.0 0
53.50 HFC1422T53.5 2.65 0.00 2.90 108.0 3.60 205.0 0.0 0
54.00 HFC1422T54 3.40 0.00 3.40 111.0 4.20 303.0 0.0 0
54.50 HFC1422T54.5 2.55 0.00 3.70 42.0 4.60 35.0 0.0 0
55.00 HFC1422T55 3.00 0.00 4.20 72.0 5.10 83.0 0.0 0
55.00 HFC1429T55 4.40 0.00 4.50 119.0 5.40 240.0 0.0 0
55.50 HFC1422T55.5 3.50 0.00 4.60 73.0 5.60 82.0 0.0 0
56.00 HFC1422T56 4.00 0.00 5.20 21.0 6.10 21.0 0.0 0
56.50 HFC1422T56.5 4.50 0.00 5.70 30.0 6.90 30.0 0.0 0
57.00 HFC1422T57 5.00 0.00 6.20 21.0 7.20 52.0 0.0 0
57.50 HFC1422T57.5 5.40 0.00 6.70 30.0 7.90 30.0 0.0 0
60.00 HFC1422T60 7.80 0.00 7.80 1.0 11.70 1.0 0.0 0
65.00 HFC1422T65 14.00 0.00 12.80 185.0 16.70 111.0 0.0 0
Trading Center