HollyFrontier Corp $51.66

up +0.37


23/4/2014 06:40 PM  |  NYSE : HFC  
Industries : Energy / Oil & Gas Refining & Marketing
Last Trade: 51.66
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: 0.37 (0.72 %)
Prev Close: 51.29
Open: 51.33
Bid: 51.65
Ask: 51.68
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 17%
Options:

Call Options: HFC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 HFC1425D35 14.40 0.00 14.50 75.0 18.20 45.0 0.0 0
36.00 HFC1425D36 13.30 0.00 13.60 60.0 17.10 45.0 0.0 0
36.50 HFC1425D36.5 12.80 0.00 13.30 16.0 15.70 10.0 0.0 0
37.00 HFC1425D37 12.30 0.00 12.60 75.0 16.00 45.0 0.0 0
37.50 HFC1425D37.5 11.80 0.00 12.20 75.0 15.60 45.0 0.0 0
38.00 HFC1425D38 11.30 0.00 11.70 60.0 14.80 45.0 0.0 0
38.50 HFC1425D38.5 10.80 0.00 11.10 60.0 14.00 45.0 0.0 0
39.00 HFC1425D39 10.30 0.00 10.60 60.0 13.60 45.0 0.0 0
39.50 HFC1425D39.5 9.80 0.00 10.30 60.0 13.10 45.0 0.0 0
40.00 HFC1425D40 9.30 0.00 9.60 408.0 12.80 265.0 0.0 0
40.50 HFC1425D40.5 8.80 0.00 9.10 20.0 12.10 20.0 0.0 0
41.00 HFC1425D41 8.30 0.00 8.60 423.0 12.10 345.0 0.0 0
41.50 HFC1425D41.5 8.00 0.00 8.20 361.0 11.60 367.0 0.0 0
42.00 HFC1425D42 7.30 0.00 8.70 16.0 10.70 1.0 0.0 0
42.50 HFC1425D42.5 7.10 0.00 7.40 432.0 10.80 378.0 0.0 0
43.00 HFC1425D43 6.60 0.00 7.50 40.0 9.70 40.0 0.0 0
43.50 HFC1425D43.5 6.10 0.00 7.10 105.0 9.30 45.0 0.0 0
44.00 HFC1425D44 5.50 0.00 6.80 40.0 8.20 40.0 0.0 0
44.50 HFC1425D44.5 5.00 0.00 6.10 264.0 7.80 225.0 0.0 0
45.00 HFC1425D45 4.50 0.00 5.80 232.0 7.20 220.0 0.0 0
45.50 HFC1425D45.5 5.30 0.90 5.50 764.0 6.40 488.0 3.0 3
46.00 HFC1425D46 1.05 -2.85 5.00 809.0 5.90 568.0 46.0 32
46.50 HFC1425D46.5 0.80 -2.60 4.50 748.0 5.40 585.0 10.0 15
47.00 HFC1425D47 1.80 -1.15 4.00 749.0 4.90 548.0 6.0 46
47.50 HFC1425D47.5 3.37 0.92 3.50 749.0 4.40 585.0 5.0 54
48.00 HFC1425D48 0.75 -1.25 3.20 992.0 3.90 773.0 16.0 142
48.50 HFC1425D48.5 1.80 0.00 2.35 1011.0 3.40 738.0 3.0 189
49.00 HFC1425D49 2.30 0.00 1.85 1041.0 2.90 794.0 50.0 197
49.50 HFC1425D49.5 2.20 0.75 2.10 72.0 2.40 809.0 4.0 257
50.00 HFC1425D50 1.70 0.05 1.60 125.0 1.95 873.0 37.0 319
50.50 HFC1425D50.5 1.27 0.22 1.10 1006.0 1.50 1073.0 1.0 395
51.00 HFC1425D51 0.60 0.00 0.80 83.0 1.05 1231.0 3.0 215
51.50 HFC1425D51.5 0.53 0.00 0.45 322.0 0.65 1589.0 3.0 65
52.00 HFC1425D52 0.35 0.15 0.25 67.0 0.40 162.0 8.0 171
52.50 HFC1425D52.5 0.15 0.00 0.10 385.0 0.25 1794.0 4.0 42
53.00 HFC1425D53 0.65 0.60 0.05 55.0 0.15 1550.0 9.0 16
53.50 HFC1425D53.5 0.05 -0.05 0.05 16.0 0.10 1184.0 4.0 26
54.00 HFC1425D54 0.03 -0.07 0.05 366.0 0.10 1229.0 5.0 67
54.50 HFC1425D54.5 0.15 0.00 0.00 0.0 0.15 428.0 0.0 0
55.00 HFC1425D55 0.15 0.00 0.05 14.0 0.15 783.0 0.0 0
55.50 HFC1425D55.5 0.15 0.00 0.00 0.0 0.20 508.0 0.0 0
56.00 HFC1425D56 0.15 0.00 0.00 0.0 0.15 403.0 0.0 0
56.50 HFC1425D56.5 0.15 0.00 0.00 0.0 0.20 461.0 0.0 0
57.00 HFC1425D57 0.20 0.00 0.00 0.0 0.20 422.0 0.0 0
57.50 HFC1425D57.5 0.15 0.00 0.00 0.0 0.20 423.0 0.0 0
60.00 HFC1425D60 0.20 0.00 0.00 0.0 0.25 431.0 0.0 0
65.00 HFC1425D65 0.15 0.00 0.00 0.0 0.15 274.0 0.0 0
70.00 HFC1425D70 0.15 0.00 0.00 0.0 0.15 322.0 0.0 0
75.00 HFC1425D75 0.15 0.00 0.00 0.0 0.15 351.0 0.0 0

Put Options: HFC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 HFC1425P35 0.15 0.00 0.00 0.0 0.15 267.0 0.0 0
36.00 HFC1425P36 0.15 0.00 0.00 0.0 0.15 310.0 0.0 0
36.50 HFC1425P36.5 0.15 0.00 0.00 0.0 0.15 349.0 0.0 0
37.00 HFC1425P37 0.15 0.00 0.00 0.0 0.15 310.0 0.0 0
37.50 HFC1425P37.5 0.15 0.00 0.05 11.0 0.15 328.0 0.0 0
38.00 HFC1425P38 0.15 0.00 0.05 23.0 0.15 662.0 0.0 0
38.50 HFC1425P38.5 0.15 0.00 0.05 11.0 0.15 662.0 0.0 0
39.00 HFC1425P39 0.25 0.10 0.05 25.0 0.15 647.0 20.0 20
39.50 HFC1425P39.5 0.15 0.00 0.05 29.0 0.15 627.0 0.0 0
40.00 HFC1425P40 0.15 0.00 0.05 10.0 0.15 659.0 0.0 0
40.50 HFC1425P40.5 0.15 0.00 0.05 14.0 0.15 620.0 0.0 0
41.00 HFC1425P41 0.30 0.15 0.05 16.0 0.15 650.0 25.0 25
41.50 HFC1425P41.5 0.20 0.00 0.05 933.0 0.20 746.0 0.0 0
42.00 HFC1425P42 0.15 0.00 0.05 630.0 0.15 633.0 0.0 0
42.50 HFC1425P42.5 0.15 0.00 0.05 314.0 0.15 627.0 0.0 0
43.00 HFC1425P43 0.15 0.00 0.05 409.0 0.15 662.0 0.0 0
43.50 HFC1425P43.5 0.15 0.00 0.05 724.0 0.20 774.0 0.0 0
44.00 HFC1425P44 0.45 0.30 0.05 87.0 0.15 157.0 36.0 36
44.50 HFC1425P44.5 0.40 0.30 0.05 15.0 0.10 464.0 26.0 30
45.00 HFC1425P45 0.50 0.25 0.05 15.0 0.05 27.0 2.0 17
45.50 HFC1425P45.5 0.70 0.55 0.05 266.0 0.15 755.0 18.0 38
46.00 HFC1425P46 0.05 -0.05 0.05 2.0 0.10 980.0 2.0 155
46.50 HFC1425P46.5 0.20 0.10 0.05 878.0 0.05 43.0 21.0 95
47.00 HFC1425P47 0.05 0.00 0.05 10.0 0.10 297.0 10.0 79
47.50 HFC1425P47.5 0.75 0.50 0.05 41.0 0.25 900.0 5.0 76
48.00 HFC1425P48 1.50 1.35 0.05 80.0 0.10 233.0 17.0 66
48.50 HFC1425P48.5 1.37 1.32 0.05 38.0 0.10 589.0 5.0 84
49.00 HFC1425P49 0.49 0.44 0.05 22.0 0.10 774.0 50.0 88
49.50 HFC1425P49.5 0.30 0.00 0.05 11.0 0.15 1461.0 18.0 61
50.00 HFC1425P50 0.45 0.00 0.05 50.0 0.15 1418.0 15.0 87
50.50 HFC1425P50.5 0.85 0.00 0.05 865.0 0.20 1552.0 5.0 5
51.00 HFC1425P51 0.15 -0.15 0.10 1142.0 0.25 1123.0 400.0 43
51.50 HFC1425P51.5 0.35 -0.15 0.30 389.0 0.45 1537.0 21.0 54
52.00 HFC1425P52 0.85 0.00 0.55 167.0 0.70 384.0 0.0 8
52.50 HFC1425P52.5 1.05 0.00 0.85 796.0 1.15 1051.0 0.0 0
53.00 HFC1425P53 1.30 0.00 1.20 790.0 1.65 917.0 0.0 0
53.50 HFC1425P53.5 1.75 0.00 1.65 512.0 2.75 781.0 0.0 0
54.00 HFC1425P54 2.20 0.00 2.10 558.0 3.20 646.0 0.0 0
54.50 HFC1425P54.5 2.65 0.00 2.60 238.0 3.80 452.0 0.0 0
55.00 HFC1425P55 3.10 0.00 2.95 591.0 4.30 605.0 0.0 0
55.50 HFC1425P55.5 3.60 0.00 3.00 519.0 4.80 507.0 0.0 0
56.00 HFC1425P56 4.10 0.00 3.70 237.0 5.30 217.0 0.0 0
56.50 HFC1425P56.5 4.60 0.00 4.50 40.0 6.10 40.0 0.0 0
57.00 HFC1425P57 5.10 0.00 4.60 105.0 6.30 85.0 0.0 0
57.50 HFC1425P57.5 5.60 0.00 5.10 40.0 6.80 40.0 0.0 0
60.00 HFC1425P60 7.70 0.00 7.60 40.0 9.30 40.0 0.0 0
65.00 HFC1425P65 12.70 0.00 11.80 60.0 15.00 45.0 0.0 0
70.00 HFC1425P70 17.50 0.00 16.80 16.0 20.40 20.0 0.0 0
75.00 HFC1425P75 22.50 0.00 22.20 16.0 25.30 10.0 0.0 0
Trading Center