$43.13 0.00 (0.00%) HollyFrontier Corp - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 43.13
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 43.13
Open: 42.56
Bid: 42.29
Ask: 43.34
Options:

Call Options: HFC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 HFC1424J29 12.50 0.00 12.50 104.0 15.00 45.0 0.0 0
30.00 HFC1424J30 11.40 0.00 11.40 57.0 14.80 59.0 0.0 0
31.00 HFC1424J31 10.40 0.00 10.40 159.0 13.70 85.0 0.0 0
32.00 HFC1424J32 9.10 0.00 9.10 366.0 12.00 123.0 0.0 0
32.00 HFC1431J32 9.50 0.00 9.50 430.0 12.00 89.0 0.0 0
33.00 HFC1424J33 9.30 0.00 9.30 388.0 11.40 358.0 0.0 0
33.00 HFC1431J33 9.30 0.00 9.30 54.0 10.70 105.0 0.0 0
34.00 HFC1424J34 8.40 0.00 8.40 395.0 9.60 389.0 0.0 0
34.00 HFC1431J34 8.30 0.00 8.30 89.0 9.60 126.0 0.0 0
34.50 HFC1424J34.5 7.80 0.00 7.80 132.0 9.20 107.0 0.0 0
35.00 HFC1424J35 7.40 0.00 7.40 123.0 8.60 441.0 0.0 0
35.00 HFC1431J35 7.40 0.00 7.40 83.0 8.60 119.0 0.0 0
35.50 HFC1424J35.5 6.80 0.00 6.80 155.0 8.10 174.0 0.0 0
36.00 HFC1424J36 6.40 0.00 6.40 360.0 7.60 405.0 0.0 0
36.00 HFC1431J36 6.50 0.00 6.50 93.0 7.60 165.0 0.0 0
36.50 HFC1424J36.5 5.80 0.00 5.80 136.0 7.20 220.0 0.0 0
36.50 HFC1431J36.5 5.90 0.00 5.90 81.0 7.10 141.0 0.0 0
37.00 HFC1424J37 5.50 0.00 5.50 138.0 6.60 435.0 0.0 0
37.00 HFC1431J37 5.50 0.00 5.50 95.0 6.60 112.0 0.0 0
37.50 HFC1424J37.5 5.00 0.00 5.00 134.0 6.20 136.0 0.0 0
37.50 HFC1431J37.5 5.10 0.00 5.10 91.0 6.10 113.0 0.0 0
38.00 HFC1424J38 4.50 0.00 4.50 68.0 5.70 442.0 0.0 0
38.00 HFC1431J38 3.60 -1.00 4.60 650.0 5.70 535.0 20.0 20
38.50 HFC1424J38.5 4.20 0.10 4.10 739.0 5.10 441.0 20.0 20
38.50 HFC1431J38.5 4.20 0.00 4.20 376.0 5.20 521.0 0.0 0
39.00 HFC1424J39 3.60 0.00 3.60 428.0 4.70 419.0 0.0 0
39.00 HFC1431J39 3.70 0.00 3.70 640.0 4.70 652.0 0.0 0
39.50 HFC1424J39.5 3.10 0.00 3.10 238.0 4.20 53.0 0.0 0
39.50 HFC1431J39.5 3.30 0.00 3.30 1007.0 4.20 917.0 0.0 0
40.00 HFC1424J40 2.20 -0.35 2.55 806.0 3.60 511.0 4.0 33
40.00 HFC1431J40 2.00 -0.80 2.80 1097.0 3.80 950.0 10.0 10
40.50 HFC1424J40.5 2.50 0.30 2.20 1194.0 3.20 1153.0 18.0 43
40.50 HFC1431J40.5 2.50 0.00 2.50 943.0 3.70 1207.0 0.0 0
41.00 HFC1424J41 1.80 0.00 1.80 1144.0 2.70 1130.0 0.0 0
41.00 HFC1431J41 1.85 -0.25 2.10 684.0 2.95 778.0 53.0 49
41.50 HFC1424J41.5 2.10 0.70 1.40 1163.0 2.25 1164.0 24.0 37
41.50 HFC1431J41.5 1.15 -0.60 1.75 692.0 2.50 821.0 10.0 14
42.00 HFC1424J42 0.85 -0.25 1.10 1224.0 1.85 1374.0 21.0 33
42.00 HFC1431J42 1.10 -0.40 1.50 931.0 1.95 1009.0 35.0 52
42.50 HFC1424J42.5 1.10 0.00 0.90 873.0 1.25 1321.0 22.0 34
42.50 HFC1431J42.5 1.05 -0.20 1.25 1180.0 1.60 1222.0 37.0 154
43.00 HFC1424J43 0.85 0.00 0.65 245.0 0.90 1513.0 1.0 14
43.00 HFC1431J43 1.02 0.02 1.00 628.0 1.25 589.0 2.0 74
43.50 HFC1424J43.5 0.55 0.00 0.40 999.0 0.60 1324.0 17.0 76
43.50 HFC1431J43.5 0.85 0.00 0.80 120.0 1.00 693.0 10.0 81
44.00 HFC1424J44 0.40 0.00 0.25 1148.0 0.40 295.0 50.0 169
44.00 HFC1431J44 0.70 0.15 0.55 285.0 0.75 554.0 29.0 1,969
44.50 HFC1424J44.5 0.15 0.00 0.10 1801.0 0.30 1059.0 1.0 123
44.50 HFC1431J44.5 0.50 0.00 0.40 177.0 0.60 863.0 1.0 147
45.00 HFC1424J45 0.15 0.10 0.05 1055.0 0.25 1009.0 6.0 13
45.00 HFC1431J45 0.35 0.10 0.25 767.0 0.45 678.0 7.0 66
45.50 HFC1424J45.5 0.15 0.05 0.05 475.0 0.10 2.0 1.0 2
45.50 HFC1431J45.5 0.28 0.00 0.20 154.0 0.30 142.0 5.0 133
46.00 HFC1424J46 0.05 0.00 0.05 10.0 0.10 639.0 55.0 63
46.00 HFC1431J46 0.20 0.15 0.05 617.0 0.20 5.0 7.0 82
46.50 HFC1424J46.5 0.15 0.00 0.05 36.0 0.15 1272.0 0.0 0
46.50 HFC1431J46.5 0.10 0.05 0.05 1126.0 0.25 821.0 7.0 11
47.00 HFC1424J47 0.05 -0.05 0.05 41.0 0.10 429.0 4.0 18
47.00 HFC1431J47 0.10 0.05 0.05 99.0 0.15 35.0 7.0 78
47.50 HFC1424J47.5 0.10 0.00 0.05 10.0 0.10 391.0 0.0 0
47.50 HFC1431J47.5 0.40 0.20 0.05 10.0 0.20 1237.0 10.0 10
48.00 HFC1424J48 0.10 0.00 0.05 84.0 0.10 397.0 0.0 0
48.00 HFC1431J48 0.15 0.00 0.05 10.0 0.15 658.0 0.0 0
48.50 HFC1424J48.5 0.10 0.00 0.05 323.0 0.10 364.0 0.0 0
48.50 HFC1431J48.5 0.15 0.00 0.05 101.0 0.15 966.0 0.0 0
49.00 HFC1424J49 0.05 -0.05 0.05 8.0 0.10 325.0 8.0 84
49.00 HFC1431J49 0.10 -0.05 0.10 10.0 0.15 697.0 10.0 34
49.50 HFC1424J49.5 0.30 0.20 0.05 329.0 0.10 128.0 2.0 78
49.50 HFC1431J49.5 0.40 0.30 0.05 340.0 0.10 97.0 2.0 11
50.00 HFC1424J50 0.15 0.05 0.05 96.0 0.10 527.0 1.0 111
50.00 HFC1431J50 0.45 0.35 0.05 49.0 0.10 76.0 25.0 25
50.50 HFC1424J50.5 0.35 0.10 0.05 501.0 0.25 297.0 24.0 48
50.50 HFC1431J50.5 0.55 0.30 0.05 401.0 0.25 390.0 25.0 25
51.00 HFC1424J51 0.19 -0.06 0.05 132.0 0.25 365.0 7.0 10
51.00 HFC1431J51 0.45 0.20 0.05 292.0 0.25 390.0 19.0 19
51.50 HFC1424J51.5 0.35 0.10 0.05 150.0 0.25 297.0 22.0 38
51.50 HFC1431J51.5 0.35 0.10 0.05 239.0 0.25 390.0 12.0 12
52.00 HFC1424J52 0.15 0.00 0.05 241.0 0.15 187.0 1.0 36
52.00 HFC1431J52 0.15 -0.10 0.05 248.0 0.25 390.0 17.0 17
52.50 HFC1424J52.5 0.40 0.15 0.05 30.0 0.25 265.0 4.0 15
52.50 HFC1431J52.5 0.25 0.00 0.05 86.0 0.25 374.0 0.0 0
53.00 HFC1424J53 0.30 0.05 0.05 10.0 0.25 246.0 1.0 1
53.00 HFC1431J53 0.25 0.00 0.05 71.0 0.25 357.0 0.0 0
53.50 HFC1424J53.5 0.25 0.00 0.05 28.0 0.25 242.0 0.0 0
53.50 HFC1431J53.5 0.25 0.00 0.05 25.0 0.25 448.0 0.0 0
54.00 HFC1424J54 0.25 0.00 0.05 66.0 0.25 423.0 0.0 0
54.00 HFC1431J54 0.25 0.00 0.05 13.0 0.25 449.0 0.0 0
54.50 HFC1424J54.5 0.25 0.00 0.05 56.0 0.25 415.0 0.0 0
54.50 HFC1431J54.5 0.25 0.00 0.05 43.0 0.25 429.0 0.0 0
55.00 HFC1424J55 0.25 0.00 0.05 43.0 0.25 415.0 0.0 0
55.00 HFC1431J55 0.25 0.00 0.00 0.0 0.25 282.0 0.0 0
55.50 HFC1424J55.5 0.25 0.00 0.05 22.0 0.25 415.0 0.0 0
56.00 HFC1424J56 0.25 0.00 0.05 21.0 0.25 423.0 0.0 0
56.00 HFC1431J56 0.25 0.00 0.00 0.0 0.25 259.0 0.0 0
56.50 HFC1424J56.5 0.25 0.00 0.05 24.0 0.25 288.0 0.0 0
57.00 HFC1424J57 0.25 0.00 0.00 0.0 0.25 231.0 0.0 0
57.00 HFC1431J57 0.25 0.00 0.00 0.0 0.25 259.0 0.0 0
57.50 HFC1424J57.5 0.25 0.00 0.00 0.0 0.25 231.0 0.0 0
58.00 HFC1424J58 0.25 0.00 0.00 0.0 0.25 251.0 0.0 0
58.00 HFC1431J58 0.25 0.00 0.00 0.0 0.25 266.0 0.0 0

Put Options: HFC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 HFC1424V29 0.25 0.00 0.00 0.0 0.25 287.0 0.0 0
30.00 HFC1424V30 0.25 0.00 0.00 0.0 0.25 287.0 0.0 0
31.00 HFC1424V31 0.25 0.00 0.00 0.0 0.25 225.0 0.0 0
32.00 HFC1424V32 0.25 0.00 0.00 0.0 0.25 225.0 0.0 0
32.00 HFC1431V32 0.25 0.00 0.00 0.0 0.25 546.0 0.0 0
33.00 HFC1424V33 0.25 0.00 0.00 0.0 0.25 225.0 0.0 0
33.00 HFC1431V33 0.25 0.00 0.05 10.0 0.25 507.0 0.0 0
34.00 HFC1424V34 0.25 0.00 0.00 0.0 0.25 233.0 0.0 0
34.00 HFC1431V34 0.25 0.00 0.05 80.0 0.25 590.0 0.0 0
34.50 HFC1424V34.5 0.25 0.00 0.00 0.0 0.25 252.0 0.0 0
35.00 HFC1424V35 0.25 0.00 0.05 10.0 0.25 771.0 0.0 0
35.00 HFC1431V35 0.25 0.00 0.05 10.0 0.25 858.0 0.0 0
35.50 HFC1424V35.5 0.25 0.00 0.05 20.0 0.25 514.0 0.0 0
36.00 HFC1424V36 0.25 0.00 0.05 10.0 0.25 849.0 0.0 0
36.00 HFC1431V36 0.25 0.00 0.05 495.0 0.25 875.0 0.0 0
36.50 HFC1424V36.5 0.25 0.00 0.05 103.0 0.25 581.0 0.0 0
36.50 HFC1431V36.5 0.25 0.00 0.05 356.0 0.25 746.0 0.0 0
37.00 HFC1424V37 0.25 0.00 0.05 202.0 0.25 1056.0 0.0 0
37.00 HFC1431V37 0.25 0.00 0.05 475.0 0.25 732.0 0.0 0
37.50 HFC1424V37.5 0.25 0.00 0.05 218.0 0.25 1129.0 0.0 0
37.50 HFC1431V37.5 0.05 0.00 0.05 355.0 0.30 737.0 0.0 0
38.00 HFC1424V38 0.25 0.00 0.05 10.0 0.25 1648.0 0.0 0
38.00 HFC1431V38 0.15 0.00 0.05 684.0 0.30 1284.0 1.0 1
38.50 HFC1424V38.5 0.25 0.00 0.05 419.0 0.25 1582.0 0.0 0
38.50 HFC1431V38.5 0.05 0.00 0.05 704.0 0.35 1462.0 0.0 0
39.00 HFC1424V39 0.25 0.00 0.05 821.0 0.25 1549.0 0.0 0
39.00 HFC1431V39 0.10 0.00 0.10 702.0 0.40 1606.0 0.0 0
39.50 HFC1424V39.5 0.35 0.30 0.05 42.0 0.30 1572.0 30.0 30
39.50 HFC1431V39.5 0.15 0.00 0.15 331.0 0.50 1745.0 0.0 0
40.00 HFC1424V40 0.85 0.80 0.05 698.0 0.30 999.0 40.0 49
40.00 HFC1431V40 0.50 0.30 0.20 382.0 0.55 1731.0 16.0 30
40.50 HFC1424V40.5 0.35 0.30 0.05 881.0 0.40 1517.0 3.0 16
40.50 HFC1431V40.5 1.10 0.85 0.25 439.0 0.55 1404.0 20.0 22
41.00 HFC1424V41 0.45 0.35 0.10 937.0 0.50 1941.0 2.0 66
41.00 HFC1431V41 0.40 0.00 0.30 501.0 0.50 620.0 20.0 25
41.50 HFC1424V41.5 0.60 0.45 0.15 877.0 0.45 1963.0 26.0 36
41.50 HFC1431V41.5 1.20 0.80 0.40 444.0 0.60 586.0 14.0 90
42.00 HFC1424V42 0.85 0.60 0.25 178.0 0.40 1759.0 47.0 56
42.00 HFC1431V42 2.11 1.56 0.55 236.0 0.85 726.0 2.0 4
42.50 HFC1424V42.5 0.55 0.00 0.45 3.0 0.50 36.0 3.0 42
42.50 HFC1431V42.5 1.49 0.79 0.70 600.0 0.90 654.0 4.0 71
43.00 HFC1424V43 0.75 0.00 0.60 107.0 0.75 532.0 22.0 58
43.00 HFC1431V43 1.00 0.00 0.90 575.0 1.10 339.0 2.0 73
43.50 HFC1424V43.5 1.00 0.25 0.75 1293.0 1.35 1462.0 62.0 81
43.50 HFC1431V43.5 3.43 2.33 1.10 934.0 1.35 362.0 5.0 66
44.00 HFC1424V44 2.10 1.05 1.05 1154.0 1.80 1383.0 38.0 321
44.00 HFC1431V44 2.60 1.20 1.40 129.0 1.65 499.0 1.0 208
44.50 HFC1424V44.5 2.53 1.18 1.35 1078.0 2.20 1259.0 20.0 104
44.50 HFC1431V44.5 2.35 0.70 1.65 424.0 2.10 569.0 47.0 140
45.00 HFC1424V45 2.90 1.20 1.70 1016.0 2.70 1161.0 25.0 82
45.00 HFC1431V45 2.27 0.27 2.00 644.0 2.60 598.0 32.0 32
45.50 HFC1424V45.5 2.05 -0.05 2.10 331.0 3.20 704.0 30.0 80
45.50 HFC1431V45.5 2.25 -0.10 2.35 545.0 3.20 662.0 60.0 60
46.00 HFC1424V46 2.50 0.00 2.50 323.0 3.60 596.0 0.0 0
46.00 HFC1431V46 2.50 -0.20 2.70 818.0 3.80 993.0 102.0 102
46.50 HFC1424V46.5 3.00 0.00 3.00 273.0 4.10 595.0 0.0 0
46.50 HFC1431V46.5 2.95 -0.25 3.20 228.0 4.20 582.0 40.0 40
47.00 HFC1424V47 1.77 -1.43 3.20 800.0 4.70 672.0 10.0 30
47.00 HFC1431V47 2.35 -1.15 3.50 385.0 4.70 606.0 25.0 25
47.50 HFC1424V47.5 0.85 -3.05 3.90 614.0 5.10 651.0 2.0 2
47.50 HFC1431V47.5 3.50 -0.50 4.00 360.0 5.20 606.0 10.0 13
48.00 HFC1424V48 1.83 -2.57 4.40 579.0 5.60 653.0 5.0 5
48.00 HFC1431V48 2.80 -1.70 4.50 300.0 5.70 621.0 27.0 26
48.50 HFC1424V48.5 4.80 0.00 4.80 341.0 6.10 614.0 0.0 0
48.50 HFC1431V48.5 5.00 0.00 5.00 199.0 6.30 384.0 0.0 0
49.00 HFC1424V49 8.10 2.70 5.40 690.0 6.70 700.0 40.0 48
49.00 HFC1431V49 5.40 0.00 5.40 211.0 6.80 382.0 0.0 0
49.50 HFC1424V49.5 5.90 0.00 5.90 304.0 7.20 611.0 0.0 0
49.50 HFC1431V49.5 6.00 0.00 6.00 199.0 7.20 389.0 0.0 0
50.00 HFC1424V50 6.40 0.00 6.40 95.0 7.80 100.0 0.0 0
50.00 HFC1431V50 6.50 0.00 6.50 192.0 7.70 593.0 0.0 0
50.50 HFC1424V50.5 6.90 0.00 6.90 95.0 8.30 100.0 0.0 0
50.50 HFC1431V50.5 6.90 0.00 6.90 153.0 8.20 602.0 0.0 0
51.00 HFC1424V51 7.40 0.00 7.40 95.0 8.80 100.0 0.0 0
51.00 HFC1431V51 7.40 0.00 7.40 168.0 8.90 406.0 0.0 0
51.50 HFC1424V51.5 7.90 0.00 7.90 95.0 9.30 100.0 0.0 0
51.50 HFC1431V51.5 7.70 0.00 7.70 215.0 9.30 543.0 0.0 0
52.00 HFC1424V52 8.40 0.00 8.40 95.0 9.80 107.0 0.0 0
52.00 HFC1431V52 8.30 0.00 8.30 46.0 9.80 213.0 0.0 0
52.50 HFC1424V52.5 8.20 0.00 8.20 115.0 11.50 45.0 0.0 0
52.50 HFC1431V52.5 8.10 0.00 8.10 13.0 11.40 62.0 0.0 0
53.00 HFC1424V53 8.70 0.00 8.70 96.0 12.10 50.0 0.0 0
53.00 HFC1431V53 9.00 0.00 9.00 20.0 11.80 6.0 0.0 0
53.50 HFC1424V53.5 9.20 0.00 9.20 109.0 12.50 35.0 0.0 0
53.50 HFC1431V53.5 9.30 0.00 9.30 46.0 11.80 63.0 0.0 0
54.00 HFC1424V54 9.30 0.00 9.30 295.0 12.90 91.0 0.0 0
54.00 HFC1431V54 9.60 0.00 9.60 63.0 12.30 70.0 0.0 0
54.50 HFC1424V54.5 9.70 0.00 9.70 22.0 13.40 57.0 0.0 0
54.50 HFC1431V54.5 10.10 0.00 10.10 49.0 13.60 210.0 0.0 0
55.00 HFC1424V55 10.70 0.00 10.70 64.0 13.60 15.0 0.0 0
55.00 HFC1431V55 10.70 0.00 10.70 46.0 14.10 39.0 0.0 0
55.50 HFC1424V55.5 11.20 0.00 11.20 63.0 14.10 15.0 0.0 0
56.00 HFC1424V56 11.50 0.00 11.50 41.0 14.60 20.0 0.0 0
56.00 HFC1431V56 11.30 0.00 11.30 102.0 15.00 19.0 0.0 0
56.50 HFC1424V56.5 11.60 0.00 11.60 22.0 15.20 22.0 0.0 0
57.00 HFC1424V57 12.30 0.00 12.30 37.0 15.90 40.0 0.0 0
57.00 HFC1431V57 12.10 0.00 12.10 151.0 16.00 14.0 0.0 0
57.50 HFC1424V57.5 12.80 0.00 12.80 88.0 16.20 16.0 0.0 0
58.00 HFC1424V58 14.00 0.00 14.00 200.0 16.50 67.0 0.0 0
58.00 HFC1431V58 14.20 0.00 14.20 79.0 15.90 30.0 0.0 0