HollyFrontier Corp $45.95

down -0.14


30/7/2014 04:03 PM  |  NYSE : HFC  
Industries : Energy / Oil & Gas Refining & Marketing
Last Trade: 45.95
Trade Time: Jul 30 04:03 PM Eastern Daylight Time
Change: -0.14 (-0.30 %)
Prev Close: 46.09
Open: 46.11
Bid: 45.94
Ask: 45.95
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 16%
Options:

Call Options: HFC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 HFC1401H32 13.30 0.00 12.00 307.0 15.40 502.0 0.0 0
32.00 HFC1416H32 13.30 0.00 12.00 766.0 15.50 572.0 0.0 0
33.00 HFC1401H33 12.30 0.00 11.00 122.0 14.50 121.0 0.0 0
33.00 HFC1416H33 12.30 0.00 10.90 1.0 14.50 269.0 0.0 0
34.00 HFC1401H34 11.10 0.00 10.00 128.0 13.50 121.0 0.0 0
34.00 HFC1416H34 11.00 0.00 9.90 220.0 13.50 269.0 0.0 0
35.00 HFC1401H35 10.30 0.00 9.50 138.0 12.20 315.0 0.0 0
35.00 HFC1416H35 10.30 0.00 8.90 197.0 12.50 197.0 0.0 0
36.00 HFC1401H36 9.30 0.00 8.00 261.0 11.50 439.0 0.0 0
36.00 HFC1408H36 9.40 0.00 8.00 310.0 11.50 342.0 0.0 0
36.00 HFC1416H36 9.40 0.00 8.00 450.0 11.50 450.0 0.0 0
36.00 HFC1422H36 9.40 0.00 8.70 499.0 10.90 370.0 0.0 0
36.00 HFC1429H36 8.70 0.00 8.60 345.0 10.70 232.0 0.0 0
36.50 HFC1429H36.5 8.90 0.00 7.50 95.0 11.00 97.0 0.0 0
37.00 HFC1401H37 8.40 0.00 8.40 202.0 9.50 440.0 0.0 0
37.00 HFC1408H37 8.00 0.00 7.10 137.0 10.60 85.0 0.0 0
37.00 HFC1416H37 7.80 0.00 7.00 450.0 10.40 450.0 0.0 0
37.00 HFC1422H37 8.40 0.00 7.00 26.0 10.50 12.0 0.0 0
37.00 HFC1429H37 8.40 0.00 7.40 120.0 9.90 117.0 0.0 0
37.50 HFC1401H37.5 7.90 0.00 7.90 241.0 9.10 442.0 0.0 0
37.50 HFC1422H37.5 7.90 0.00 7.30 268.0 9.30 265.0 0.0 0
37.50 HFC1429H37.5 7.90 0.00 6.90 120.0 9.40 117.0 0.0 0
38.00 HFC1401H38 7.40 0.00 7.40 172.0 8.50 439.0 0.0 0
38.00 HFC1408H38 7.40 0.00 6.00 381.0 9.60 276.0 0.0 0
38.00 HFC1416H38 7.40 0.00 6.10 465.0 9.50 455.0 0.0 0
38.00 HFC1422H38 7.40 0.00 6.80 268.0 8.80 268.0 0.0 0
38.00 HFC1429H38 7.40 0.00 6.50 119.0 8.90 117.0 0.0 0
38.50 HFC1401H38.5 6.90 0.00 6.90 231.0 8.00 508.0 0.0 0
38.50 HFC1408H38.5 6.90 0.00 5.50 412.0 8.90 390.0 0.0 0
38.50 HFC1422H38.5 6.90 0.00 6.30 268.0 8.30 268.0 0.0 0
38.50 HFC1429H38.5 7.00 0.00 6.00 119.0 8.40 117.0 0.0 0
39.00 HFC1401H39 6.40 0.00 6.40 265.0 7.50 508.0 0.0 0
39.00 HFC1408H39 6.00 -0.40 5.70 702.0 7.80 552.0 9.0 9
39.00 HFC1416H39 5.70 -0.80 5.90 447.0 7.70 427.0 1.0 1
39.00 HFC1422H39 6.50 0.00 5.90 266.0 7.60 282.0 1.0 1
39.00 HFC1429H39 6.40 0.00 6.20 105.0 7.60 99.0 0.0 0
39.50 HFC1401H39.5 3.70 -2.20 5.30 589.0 7.30 707.0 16.0 31
39.50 HFC1408H39.5 5.90 0.00 4.60 385.0 7.90 397.0 0.0 0
39.50 HFC1416H39.5 6.00 0.00 5.90 414.0 7.00 415.0 0.0 0
39.50 HFC1422H39.5 6.00 0.00 5.40 269.0 7.30 282.0 0.0 0
39.50 HFC1429H39.5 5.90 0.00 5.00 120.0 7.40 117.0 0.0 0
40.00 HFC1401H40 5.40 0.00 5.40 137.0 6.50 303.0 0.0 0
40.00 HFC1408H40 5.50 0.00 4.10 265.0 7.40 253.0 0.0 0
40.00 HFC1416H40 4.20 -1.30 5.40 642.0 6.50 568.0 1.0 2
40.00 HFC1422H40 5.12 -0.38 5.30 539.0 6.60 447.0 10.0 10
40.00 HFC1429H40 5.50 0.00 4.60 121.0 6.90 119.0 0.0 0
40.50 HFC1401H40.5 4.90 0.00 4.90 172.0 6.00 280.0 0.0 0
40.50 HFC1408H40.5 5.00 0.00 3.60 387.0 6.90 387.0 0.0 0
40.50 HFC1416H40.5 5.00 0.00 4.80 448.0 6.10 456.0 0.0 0
40.50 HFC1422H40.5 5.00 0.00 4.50 229.0 6.30 282.0 0.0 0
40.50 HFC1429H40.5 5.00 0.00 4.10 115.0 6.40 112.0 0.0 0
41.00 HFC1401H41 4.40 0.00 4.40 245.0 5.50 288.0 0.0 0
41.00 HFC1408H41 4.50 0.00 3.10 265.0 6.40 253.0 0.0 0
41.00 HFC1416H41 4.60 0.10 4.40 657.0 5.60 611.0 40.0 64
41.00 HFC1422H41 4.50 0.00 4.00 268.0 5.80 265.0 0.0 0
41.00 HFC1429H41 4.50 0.00 3.70 117.0 6.00 117.0 0.0 0
41.50 HFC1401H41.5 3.90 0.00 3.90 271.0 5.00 279.0 0.0 0
41.50 HFC1408H41.5 4.00 0.00 2.70 367.0 5.90 387.0 0.0 0
41.50 HFC1416H41.5 4.10 0.00 4.00 414.0 5.10 444.0 0.0 0
41.50 HFC1422H41.5 4.10 0.00 3.60 258.0 5.30 282.0 0.0 0
41.50 HFC1429H41.5 4.20 0.00 3.80 672.0 5.20 522.0 0.0 0
42.00 HFC1401H42 1.75 -1.65 2.85 842.0 4.80 800.0 2.0 9
42.00 HFC1408H42 3.50 0.00 2.35 387.0 5.10 387.0 0.0 0
42.00 HFC1416H42 3.74 0.14 3.40 684.0 4.60 603.0 1.0 60
42.00 HFC1422H42 3.70 0.00 3.20 529.0 4.60 456.0 0.0 0
42.00 HFC1429H42 3.70 0.00 3.40 1051.0 4.50 532.0 0.0 0
42.50 HFC1401H42.5 2.95 0.00 2.95 261.0 4.00 303.0 0.0 0
42.50 HFC1408H42.5 2.10 -1.00 3.00 437.0 4.10 462.0 4.0 16
42.50 HFC1416H42.5 3.20 0.00 3.00 636.0 3.80 558.0 0.0 0
42.50 HFC1422H42.5 3.20 0.00 2.75 1300.0 4.20 806.0 0.0 0
42.50 HFC1429H42.5 3.30 0.00 2.85 1214.0 4.30 818.0 0.0 0
43.00 HFC1401H43 1.50 -1.00 2.45 722.0 3.50 737.0 1.0 22
43.00 HFC1408H43 3.10 0.45 2.60 531.0 3.60 535.0 5.0 41
43.00 HFC1416H43 3.20 0.00 2.60 935.0 3.40 786.0 126.0 217
43.00 HFC1422H43 3.10 -0.20 3.10 449.0 3.30 89.0 92.0 95
43.00 HFC1429H43 2.90 0.00 2.50 1152.0 3.90 857.0 0.0 0
43.50 HFC1401H43.5 1.95 0.00 1.95 245.0 3.10 260.0 0.0 0
43.50 HFC1408H43.5 2.20 0.00 1.45 1389.0 3.10 932.0 0.0 0
43.50 HFC1416H43.5 1.90 -0.90 2.55 794.0 2.80 306.0 32.0 31
43.50 HFC1422H43.5 2.85 0.00 2.65 682.0 2.90 147.0 0.0 0
43.50 HFC1429H43.5 2.55 0.00 2.35 907.0 3.40 941.0 0.0 0
44.00 HFC1401H44 1.95 -0.20 1.85 347.0 2.05 190.0 200.0 717
44.00 HFC1408H44 1.10 -0.75 0.90 1357.0 3.10 1264.0 58.0 58
44.00 HFC1416H44 2.55 0.00 2.15 836.0 2.35 55.0 6.0 296
44.00 HFC1422H44 1.30 -1.20 2.25 759.0 2.50 164.0 5.0 5
44.00 HFC1429H44 2.55 0.00 2.45 225.0 2.80 720.0 0.0 0
44.50 HFC1401H44.5 1.75 0.00 1.10 756.0 1.65 261.0 4.0 43
44.50 HFC1408H44.5 1.50 -0.50 1.60 876.0 1.85 327.0 15.0 76
44.50 HFC1416H44.5 1.70 0.00 1.85 168.0 2.00 235.0 1.0 65
44.50 HFC1422H44.5 2.15 0.00 1.95 482.0 2.15 230.0 0.0 0
44.50 HFC1429H44.5 1.20 -1.10 2.10 203.0 2.30 136.0 1.0 1
45.00 HFC1401H45 1.10 0.15 0.80 1062.0 1.25 773.0 31.0 112
45.00 HFC1408H45 1.15 -0.40 1.35 37.0 1.45 175.0 12.0 86
45.00 HFC1416H45 1.45 -0.25 1.55 22.0 1.65 376.0 42.0 860
45.00 HFC1422H45 1.85 0.05 1.70 11.0 1.80 202.0 16.0 30
45.00 HFC1429H45 1.55 -0.40 1.80 88.0 1.95 109.0 6.0 24
45.50 HFC1401H45.5 0.50 -0.40 0.55 278.0 0.70 346.0 98.0 422
45.50 HFC1408H45.5 1.02 0.07 1.05 8.0 1.15 48.0 4.0 74
45.50 HFC1416H45.5 1.20 -0.15 1.20 148.0 1.30 203.0 5.0 100
45.50 HFC1422H45.5 1.55 0.00 1.30 252.0 1.45 35.0 0.0 0
45.50 HFC1429H45.5 1.55 -0.10 1.55 11.0 1.65 19.0 11.0 10
46.00 HFC1401H46 0.30 -0.10 0.30 30.0 0.40 460.0 38.0 236
46.00 HFC1408H46 0.90 0.00 0.75 131.0 0.85 324.0 9.0 420
46.00 HFC1416H46 0.90 -0.22 0.95 60.0 1.05 254.0 3.0 1,103
46.00 HFC1422H46 0.60 -0.65 1.10 125.0 1.20 181.0 41.0 54
46.00 HFC1429H46 1.15 -0.25 1.25 59.0 1.40 151.0 5.0 18
46.50 HFC1401H46.5 0.34 0.14 0.10 709.0 0.20 869.0 5.0 269
46.50 HFC1408H46.5 0.50 -0.15 0.50 178.0 0.60 308.0 79.0 381
46.50 HFC1416H46.5 0.75 -0.25 0.70 238.0 0.80 338.0 20.0 192
46.50 HFC1422H46.5 1.00 0.05 0.85 443.0 0.95 129.0 69.0 106
46.50 HFC1429H46.5 1.25 0.00 1.05 22.0 1.15 39.0 3.0 32
47.00 HFC1401H47 0.10 0.00 0.05 79.0 0.20 993.0 17.0 159
47.00 HFC1408H47 0.55 0.00 0.35 183.0 0.45 298.0 42.0 82
47.00 HFC1416H47 0.50 -0.10 0.50 267.0 0.60 367.0 11.0 771
47.00 HFC1422H47 0.95 0.00 0.65 594.0 0.75 188.0 1.0 172
47.00 HFC1429H47 0.90 0.00 0.80 156.0 0.90 178.0 0.0 0
47.50 HFC1401H47.5 0.05 -0.10 0.05 232.0 0.10 812.0 2.0 9
47.50 HFC1408H47.5 0.25 0.00 0.20 443.0 0.30 488.0 1.0 10
47.50 HFC1416H47.5 0.40 -0.05 0.35 682.0 0.45 545.0 1.0 228
47.50 HFC1422H47.5 0.50 -0.10 0.50 490.0 0.60 362.0 2.0 63
47.50 HFC1429H47.5 0.65 -0.10 0.65 51.0 0.75 39.0 10.0 25
48.00 HFC1401H48 0.10 0.05 0.05 751.0 0.10 1247.0 20.0 39
48.00 HFC1408H48 0.25 0.05 0.05 1267.0 0.25 821.0 10.0 55
48.00 HFC1416H48 0.36 0.00 0.25 447.0 0.35 890.0 473.0 1,164
48.00 HFC1422H48 0.45 0.00 0.35 782.0 0.45 274.0 10.0 14
48.00 HFC1429H48 0.60 0.05 0.50 53.0 0.60 39.0 2.0 4
48.50 HFC1401H48.5 0.49 0.44 0.05 442.0 0.10 314.0 5.0 10
48.50 HFC1408H48.5 0.10 0.05 0.05 192.0 0.20 1074.0 1.0 20
48.50 HFC1416H48.5 0.30 0.10 0.15 1097.0 0.25 733.0 150.0 150
48.50 HFC1422H48.5 0.35 0.05 0.25 655.0 0.35 403.0 2.0 2
48.50 HFC1429H48.5 0.37 -0.03 0.35 257.0 0.45 284.0 2.0 2
49.00 HFC1401H49 0.05 0.00 0.05 35.0 0.10 690.0 3.0 600
49.00 HFC1408H49 0.15 0.10 0.05 313.0 0.15 653.0 97.0 97
49.00 HFC1416H49 0.25 0.00 0.10 809.0 0.20 755.0 8.0 136
49.00 HFC1422H49 0.20 0.00 0.15 750.0 0.30 563.0 0.0 0
49.00 HFC1429H49 0.30 0.00 0.15 1246.0 0.45 1110.0 10.0 10
49.50 HFC1401H49.5 0.35 0.30 0.05 121.0 0.35 1019.0 1.0 119
49.50 HFC1408H49.5 0.10 -0.05 0.05 36.0 0.15 1008.0 100.0 100
49.50 HFC1422H49.5 0.15 0.00 0.10 794.0 0.20 409.0 0.0 0
49.50 HFC1429H49.5 0.15 -0.05 0.10 1203.0 0.35 996.0 1.0 23
50.00 HFC1401H50 0.10 0.05 0.05 45.0 0.10 377.0 18.0 35
50.00 HFC1408H50 0.10 0.00 0.05 55.0 0.10 582.0 50.0 102
50.00 HFC1416H50 0.10 0.05 0.05 222.0 0.10 695.0 4.0 198
50.00 HFC1422H50 0.10 0.00 0.05 919.0 0.15 363.0 0.0 0
50.00 HFC1429H50 0.15 0.00 0.05 1453.0 0.30 1072.0 1.0 1
50.50 HFC1401H50.5 1.31 1.26 0.05 189.0 0.15 434.0 2.0 12
50.50 HFC1408H50.5 0.15 0.00 0.05 292.0 0.10 981.0 0.0 0
50.50 HFC1422H50.5 0.05 0.00 0.05 278.0 0.15 425.0 0.0 0
50.50 HFC1429H50.5 0.10 0.00 0.05 509.0 0.25 474.0 12.0 12
51.00 HFC1401H51 0.30 0.25 0.05 1.0 0.05 250.0 542.0 309
51.00 HFC1408H51 0.15 0.00 0.05 10.0 0.10 558.0 0.0 0
51.00 HFC1422H51 0.05 0.00 0.05 83.0 0.10 334.0 0.0 0
51.00 HFC1429H51 0.05 0.00 0.05 477.0 0.20 874.0 0.0 0
51.50 HFC1401H51.5 0.15 0.10 0.05 51.0 0.05 84.0 20.0 45
51.50 HFC1408H51.5 0.15 0.00 0.05 1.0 0.10 493.0 0.0 0
51.50 HFC1422H51.5 0.05 0.00 0.05 10.0 0.10 419.0 0.0 0
51.50 HFC1429H51.5 0.05 0.00 0.05 225.0 0.15 477.0 0.0 0
52.00 HFC1401H52 0.60 0.55 0.05 1.0 0.10 100.0 8.0 18
52.00 HFC1408H52 0.15 0.00 0.05 159.0 0.10 166.0 0.0 0
52.00 HFC1422H52 0.10 0.00 0.05 276.0 0.10 418.0 0.0 0
52.00 HFC1429H52 0.05 0.00 0.05 108.0 0.15 749.0 0.0 0
52.50 HFC1401H52.5 0.60 0.55 0.05 228.0 0.15 264.0 9.0 11
52.50 HFC1408H52.5 0.15 0.00 0.05 10.0 0.10 174.0 0.0 0
52.50 HFC1422H52.5 0.10 0.00 0.05 10.0 0.10 481.0 0.0 0
52.50 HFC1429H52.5 0.15 0.00 0.05 1.0 0.15 474.0 0.0 0
53.00 HFC1401H53 0.05 0.00 0.05 20.0 0.15 153.0 0.0 0
53.00 HFC1408H53 0.15 0.00 0.05 1.0 0.10 170.0 0.0 0
53.00 HFC1422H53 0.05 0.00 0.05 1.0 0.05 380.0 0.0 0
53.00 HFC1429H53 0.15 0.00 0.00 0.0 0.15 521.0 0.0 0
53.50 HFC1401H53.5 0.30 0.25 0.05 1.0 0.10 314.0 2.0 2
54.00 HFC1401H54 0.23 0.18 0.10 190.0 0.15 460.0 1.0 1
54.00 HFC1408H54 0.15 0.00 0.00 0.0 0.25 207.0 0.0 0
54.00 HFC1422H54 0.05 0.00 0.00 0.0 0.05 145.0 0.0 0
54.50 HFC1401H54.5 0.05 0.00 0.05 111.0 0.05 46.0 0.0 0
55.00 HFC1401H55 0.15 0.00 0.05 190.0 0.05 45.0 0.0 0
55.00 HFC1408H55 0.15 0.00 0.00 0.0 0.05 69.0 0.0 0
55.00 HFC1416H55 0.23 0.18 0.05 10.0 0.05 559.0 1.0 123
56.00 HFC1401H56 0.15 0.00 0.05 39.0 0.20 171.0 0.0 0
57.00 HFC1401H57 0.25 0.00 0.05 10.0 0.25 139.0 0.0 0
58.00 HFC1401H58 0.25 0.00 0.00 0.0 0.25 461.0 0.0 0
60.00 HFC1416H60 0.05 0.00 0.00 0.0 0.05 79.0 0.0 0
65.00 HFC1416H65 0.05 0.00 0.00 0.0 0.05 86.0 0.0 0
70.00 HFC1416H70 0.05 0.00 0.00 0.0 0.05 75.0 0.0 0
75.00 HFC1416H75 0.05 0.00 0.00 0.0 0.05 81.0 0.0 0

Put Options: HFC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 HFC1401T32 0.15 0.00 0.00 0.0 0.10 129.0 0.0 0
32.00 HFC1416T32 0.05 0.00 0.00 0.0 0.05 81.0 0.0 0
33.00 HFC1401T33 0.15 0.00 0.00 0.0 0.15 240.0 0.0 0
33.00 HFC1416T33 0.05 0.00 0.00 0.0 0.05 86.0 0.0 0
34.00 HFC1401T34 0.15 0.00 0.00 0.0 0.15 198.0 0.0 0
34.00 HFC1416T34 0.05 0.00 0.00 0.0 0.05 83.0 0.0 0
35.00 HFC1401T35 0.15 0.00 0.00 0.0 0.15 239.0 0.0 0
35.00 HFC1416T35 0.05 0.00 0.00 0.0 0.05 91.0 0.0 0
36.00 HFC1401T36 0.15 0.00 0.00 0.0 0.15 239.0 0.0 0
36.00 HFC1408T36 0.15 0.00 0.05 17.0 0.05 67.0 0.0 0
36.00 HFC1416T36 0.05 0.00 0.05 703.0 0.05 82.0 0.0 0
36.00 HFC1422T36 0.05 0.00 0.05 198.0 0.05 119.0 0.0 0
36.00 HFC1429T36 0.15 0.00 0.05 35.0 0.15 318.0 0.0 0
36.50 HFC1429T36.5 0.15 0.00 0.05 82.0 0.15 516.0 0.0 0
37.00 HFC1401T37 0.15 0.00 0.00 0.0 0.20 601.0 0.0 0
37.00 HFC1408T37 0.15 0.00 0.05 33.0 0.05 74.0 0.0 0
37.00 HFC1416T37 0.05 0.00 0.05 710.0 0.05 80.0 0.0 0
37.00 HFC1422T37 0.05 0.00 0.05 1.0 0.05 111.0 0.0 0
37.00 HFC1429T37 0.15 0.00 0.05 1.0 0.15 418.0 0.0 0
37.50 HFC1401T37.5 0.15 0.00 0.00 0.0 0.15 601.0 0.0 0
37.50 HFC1422T37.5 0.05 0.00 0.05 1.0 0.05 103.0 0.0 0
37.50 HFC1429T37.5 0.15 0.00 0.05 301.0 0.15 564.0 0.0 0
38.00 HFC1401T38 0.15 0.00 0.00 0.0 0.15 601.0 0.0 0
38.00 HFC1408T38 0.15 0.00 0.05 141.0 0.05 67.0 0.0 0
38.00 HFC1416T38 0.05 0.00 0.05 1.0 0.05 245.0 0.0 0
38.00 HFC1422T38 0.10 0.00 0.05 186.0 0.10 537.0 0.0 0
38.00 HFC1429T38 0.15 0.00 0.05 287.0 0.15 801.0 0.0 0
38.50 HFC1401T38.5 0.15 0.00 0.00 0.0 0.10 601.0 0.0 0
38.50 HFC1408T38.5 0.15 0.00 0.05 190.0 0.10 162.0 0.0 0
38.50 HFC1422T38.5 0.25 0.15 0.05 29.0 0.10 697.0 3.0 3
38.50 HFC1429T38.5 0.15 0.00 0.05 1.0 0.15 858.0 0.0 0
39.00 HFC1401T39 0.15 0.00 0.00 0.0 0.10 601.0 0.0 0
39.00 HFC1408T39 0.15 0.00 0.05 1.0 0.10 156.0 0.0 0
39.00 HFC1416T39 0.30 0.25 0.05 1220.0 0.05 391.0 10.0 45
39.00 HFC1422T39 0.30 0.20 0.05 347.0 0.10 439.0 35.0 35
39.00 HFC1429T39 0.20 0.05 0.05 277.0 0.15 565.0 10.0 10
39.50 HFC1401T39.5 0.25 0.00 0.05 25.0 0.25 461.0 0.0 0
39.50 HFC1408T39.5 0.15 0.00 0.05 1.0 0.15 183.0 0.0 0
39.50 HFC1416T39.5 0.04 0.00 0.05 899.0 0.10 779.0 5.0 5
39.50 HFC1422T39.5 0.10 0.00 0.05 26.0 0.10 392.0 0.0 0
39.50 HFC1429T39.5 0.05 0.00 0.05 172.0 0.15 371.0 0.0 0
40.00 HFC1401T40 0.20 0.05 0.05 209.0 0.15 264.0 1.0 1
40.00 HFC1408T40 0.15 0.00 0.05 537.0 0.10 631.0 0.0 0
40.00 HFC1416T40 0.05 0.00 0.05 2.0 0.10 803.0 3.0 331
40.00 HFC1422T40 0.05 0.00 0.05 50.0 0.10 338.0 0.0 0
40.00 HFC1429T40 0.05 0.00 0.05 346.0 0.20 895.0 0.0 0
40.50 HFC1401T40.5 0.20 -0.05 0.05 89.0 0.15 387.0 25.0 25
40.50 HFC1408T40.5 0.20 0.05 0.05 382.0 0.10 908.0 5.0 5
40.50 HFC1416T40.5 0.06 0.00 0.05 55.0 0.10 662.0 5.0 5
40.50 HFC1422T40.5 0.65 0.60 0.05 314.0 0.15 446.0 16.0 16
40.50 HFC1429T40.5 0.05 0.00 0.05 472.0 0.20 402.0 0.0 0
41.00 HFC1401T41 0.20 0.00 0.05 652.0 0.20 243.0 0.0 0
41.00 HFC1408T41 0.10 -0.05 0.05 561.0 0.10 965.0 5.0 5
41.00 HFC1416T41 0.08 0.00 0.05 10.0 0.10 784.0 1.0 1,611
41.00 HFC1422T41 0.80 0.75 0.05 401.0 0.15 420.0 14.0 14
41.00 HFC1429T41 0.10 0.00 0.10 517.0 0.25 415.0 0.0 0
41.50 HFC1401T41.5 0.25 0.00 0.05 58.0 0.25 296.0 0.0 0
41.50 HFC1408T41.5 0.40 0.25 0.05 45.0 0.10 580.0 22.0 30
41.50 HFC1416T41.5 0.05 0.00 0.05 906.0 0.15 780.0 0.0 0
41.50 HFC1422T41.5 0.55 0.45 0.10 363.0 0.20 498.0 5.0 7
41.50 HFC1429T41.5 0.15 0.00 0.10 1052.0 0.30 420.0 0.0 0
42.00 HFC1401T42 0.03 -0.12 0.05 40.0 0.15 507.0 1.0 13
42.00 HFC1408T42 0.40 0.25 0.05 544.0 0.15 1049.0 2.0 23
42.00 HFC1416T42 0.15 0.02 0.05 971.0 0.20 563.0 40.0 683
42.00 HFC1422T42 0.15 0.00 0.10 810.0 0.25 406.0 0.0 0
42.00 HFC1429T42 0.15 0.00 0.15 1034.0 0.40 1135.0 0.0 0
42.50 HFC1401T42.5 0.10 -0.05 0.05 412.0 0.15 507.0 5.0 32
42.50 HFC1408T42.5 0.86 0.81 0.05 465.0 0.15 960.0 5.0 5
42.50 HFC1416T42.5 0.35 0.25 0.10 1021.0 0.20 920.0 20.0 56
42.50 HFC1422T42.5 0.80 0.58 0.15 1000.0 0.30 500.0 1.0 1
42.50 HFC1429T42.5 0.30 0.00 0.20 985.0 0.50 1150.0 5.0 13
43.00 HFC1401T43 0.50 0.40 0.05 150.0 0.10 900.0 1.0 46
43.00 HFC1408T43 0.41 0.36 0.05 669.0 0.20 1117.0 15.0 64
43.00 HFC1416T43 0.25 0.01 0.15 1018.0 0.25 949.0 12.0 649
43.00 HFC1422T43 1.10 0.85 0.25 585.0 0.40 773.0 5.0 14
43.00 HFC1429T43 0.35 0.00 0.35 617.0 0.50 416.0 1.0 1
43.50 HFC1401T43.5 0.45 0.30 0.05 1.0 0.10 1066.0 5.0 74
43.50 HFC1408T43.5 0.25 0.15 0.10 539.0 0.30 1326.0 36.0 76
43.50 HFC1416T43.5 0.50 0.25 0.20 956.0 0.35 674.0 10.0 10
43.50 HFC1422T43.5 0.38 0.00 0.35 86.0 0.50 1072.0 10.0 13
43.50 HFC1429T43.5 0.55 0.05 0.45 310.0 0.60 450.0 12.0 73
44.00 HFC1401T44 0.05 0.00 0.05 54.0 0.10 792.0 5.0 70
44.00 HFC1408T44 0.45 0.25 0.20 320.0 0.35 1383.0 30.0 94
44.00 HFC1416T44 0.45 0.10 0.30 875.0 0.45 743.0 9.0 499
44.00 HFC1422T44 0.80 0.35 0.45 330.0 0.60 1179.0 10.0 13
44.00 HFC1429T44 0.55 0.00 0.55 372.0 0.75 332.0 0.0 0
44.50 HFC1401T44.5 0.07 0.00 0.05 2.0 0.15 1060.0 4.0 41
44.50 HFC1408T44.5 0.40 0.00 0.30 303.0 0.45 1546.0 20.0 58
44.50 HFC1416T44.5 0.60 0.15 0.45 737.0 0.60 843.0 11.0 14
44.50 HFC1422T44.5 1.75 1.20 0.55 954.0 0.75 1272.0 10.0 14
44.50 HFC1429T44.5 0.70 0.00 0.70 460.0 0.90 303.0 0.0 0
45.00 HFC1401T45 0.15 0.00 0.05 576.0 0.25 1362.0 20.0 127
45.00 HFC1408T45 0.60 0.00 0.40 347.0 0.60 1480.0 2.0 24
45.00 HFC1416T45 0.60 -0.15 0.60 704.0 0.75 919.0 32.0 2,129
45.00 HFC1422T45 0.78 0.00 0.70 945.0 0.90 1117.0 10.0 14
45.00 HFC1429T45 1.05 0.20 0.85 63.0 1.10 525.0 10.0 10
45.50 HFC1401T45.5 0.75 0.60 0.15 678.0 0.40 1425.0 30.0 50
45.50 HFC1408T45.5 0.80 0.00 0.60 151.0 0.80 1368.0 1.0 15
45.50 HFC1416T45.5 0.65 -0.10 0.75 931.0 0.95 866.0 10.0 38
45.50 HFC1422T45.5 1.10 0.25 0.90 774.0 1.10 1183.0 20.0 20
45.50 HFC1429T45.5 1.05 0.00 1.05 165.0 1.25 215.0 0.0 0
46.00 HFC1401T46 0.50 -0.05 0.35 67.0 0.50 58.0 22.0 47
46.00 HFC1408T46 0.80 0.00 0.80 147.0 0.90 214.0 10.0 14
46.00 HFC1416T46 1.28 0.00 1.00 608.0 1.20 681.0 27.0 115
46.00 HFC1422T46 1.10 0.00 1.15 157.0 1.35 1193.0 0.0 0
46.00 HFC1429T46 1.45 0.25 1.30 200.0 1.55 370.0 19.0 0
46.50 HFC1401T46.5 0.60 0.00 0.65 217.0 1.10 929.0 0.0 0
46.50 HFC1408T46.5 1.30 0.30 1.10 47.0 1.35 402.0 7.0 8
46.50 HFC1416T46.5 1.46 0.26 1.25 472.0 1.45 619.0 1.0 31
46.50 HFC1422T46.5 1.60 0.25 1.40 378.0 1.60 1023.0 34.0 45
46.50 HFC1429T46.5 1.45 0.00 1.55 235.0 1.85 349.0 0.0 0
47.00 HFC1401T47 1.45 0.55 0.70 1137.0 1.60 1019.0 22.0 42
47.00 HFC1408T47 1.60 0.00 1.40 122.0 1.70 195.0 10.0 10
47.00 HFC1416T47 1.70 0.25 1.55 639.0 1.80 705.0 16.0 3,136
47.00 HFC1422T47 1.90 0.30 1.70 367.0 1.95 827.0 22.0 21
47.00 HFC1429T47 1.75 0.00 1.85 122.0 2.15 329.0 0.0 0
47.50 HFC1401T47.5 1.90 0.85 0.30 1306.0 3.50 669.0 23.0 0
47.50 HFC1408T47.5 1.70 0.00 1.40 1095.0 2.30 838.0 24.0 24
47.50 HFC1416T47.5 1.95 0.15 1.90 538.0 2.15 635.0 10.0 0
47.50 HFC1422T47.5 1.95 0.00 2.05 157.0 2.30 831.0 12.0 21
47.50 HFC1429T47.5 2.05 0.00 2.15 239.0 2.50 712.0 0.0 0
48.00 HFC1401T48 0.80 -0.65 0.70 1292.0 4.00 699.0 4.0 4
48.00 HFC1408T48 1.75 0.00 1.10 1337.0 3.70 923.0 0.0 0
48.00 HFC1416T48 2.92 0.77 2.30 376.0 2.50 564.0 8.0 3,080
48.00 HFC1422T48 2.40 0.00 2.40 196.0 2.65 755.0 10.0 10
48.00 HFC1429T48 3.07 0.72 2.50 214.0 2.90 678.0 8.0 16
48.50 HFC1401T48.5 1.90 0.00 1.35 806.0 4.40 345.0 0.0 0
48.50 HFC1408T48.5 4.40 2.25 1.45 1320.0 4.30 815.0 1.0 40
48.50 HFC1416T48.5 2.55 0.00 2.70 368.0 2.95 541.0 0.0 0
48.50 HFC1422T48.5 3.30 0.70 2.80 125.0 3.00 475.0 9.0 9
48.50 HFC1429T48.5 2.70 0.00 2.85 296.0 4.00 791.0 0.0 0
49.00 HFC1401T49 2.30 0.00 1.60 917.0 5.00 381.0 0.0 0
49.00 HFC1408T49 3.53 0.93 2.65 387.0 3.60 381.0 12.0 12
49.00 HFC1416T49 4.82 1.87 3.10 721.0 3.70 715.0 10.0 80
49.00 HFC1422T49 3.63 0.63 3.20 278.0 3.40 219.0 12.0 12
49.00 HFC1429T49 3.10 0.00 2.95 736.0 4.50 659.0 0.0 0
49.50 HFC1401T49.5 2.85 0.00 2.15 746.0 5.50 355.0 0.0 0
49.50 HFC1408T49.5 5.40 2.40 2.25 934.0 5.40 395.0 28.0 40
49.50 HFC1422T49.5 3.40 0.00 3.00 1263.0 3.90 661.0 0.0 0
49.50 HFC1429T49.5 3.50 0.00 3.30 927.0 4.80 540.0 0.0 0
50.00 HFC1401T50 1.55 -1.75 2.60 291.0 6.00 301.0 2.0 2
50.00 HFC1408T50 3.50 0.00 2.70 387.0 6.00 397.0 0.0 0
50.00 HFC1416T50 2.10 -1.60 3.50 730.0 5.10 459.0 12.0 20
50.00 HFC1422T50 3.60 0.00 3.40 265.0 4.40 227.0 0.0 0
50.00 HFC1429T50 3.70 0.00 3.70 963.0 5.30 531.0 0.0 0
50.50 HFC1401T50.5 3.80 0.00 3.10 49.0 6.50 41.0 0.0 0
50.50 HFC1408T50.5 3.90 0.00 3.10 387.0 6.50 387.0 0.0 0
50.50 HFC1422T50.5 4.00 0.00 3.90 282.0 4.90 231.0 0.0 0
50.50 HFC1429T50.5 4.10 0.00 3.90 114.0 6.10 115.0 0.0 0
51.00 HFC1401T51 5.50 1.20 3.60 295.0 7.10 310.0 5.0 5
51.00 HFC1408T51 4.40 0.00 3.60 397.0 7.00 385.0 0.0 0
51.00 HFC1422T51 4.50 0.00 4.30 282.0 6.20 259.0 0.0 0
51.00 HFC1429T51 4.50 0.00 4.30 120.0 6.10 112.0 0.0 0
51.50 HFC1401T51.5 4.80 0.00 4.10 48.0 7.50 41.0 0.0 0
51.50 HFC1408T51.5 4.90 0.00 4.10 382.0 7.50 240.0 0.0 0
51.50 HFC1422T51.5 4.70 0.00 4.80 265.0 6.70 263.0 0.0 0
51.50 HFC1429T51.5 4.90 0.00 4.70 119.0 7.10 120.0 0.0 0
52.00 HFC1401T52 5.30 0.00 4.60 48.0 8.00 41.0 0.0 0
52.00 HFC1408T52 5.40 0.00 4.60 397.0 8.00 306.0 0.0 0
52.00 HFC1422T52 5.20 0.00 5.30 282.0 7.20 263.0 0.0 0
52.00 HFC1429T52 5.40 0.00 5.30 116.0 7.00 108.0 0.0 0
52.50 HFC1401T52.5 2.75 -3.05 5.00 279.0 8.50 337.0 10.0 9
52.50 HFC1408T52.5 5.90 0.00 5.10 390.0 8.50 294.0 0.0 0
52.50 HFC1422T52.5 5.90 0.00 5.80 282.0 7.70 263.0 0.0 0
52.50 HFC1429T52.5 5.80 0.00 5.70 117.0 8.10 119.0 0.0 0
53.00 HFC1401T53 6.30 0.00 5.60 48.0 9.00 41.0 0.0 0
53.00 HFC1408T53 6.30 0.00 5.60 390.0 9.00 385.0 0.0 0
53.00 HFC1422T53 6.40 0.00 6.20 282.0 8.20 263.0 0.0 0
53.00 HFC1429T53 6.30 0.00 6.40 347.0 7.90 110.0 0.0 0
53.50 HFC1401T53.5 6.40 0.00 6.20 46.0 9.50 41.0 0.0 0
54.00 HFC1401T54 6.60 0.00 6.50 46.0 10.00 41.0 0.0 0
54.00 HFC1408T54 6.40 0.00 6.50 119.0 10.20 85.0 0.0 0
54.00 HFC1422T54 7.40 0.00 6.80 523.0 9.90 310.0 0.0 0
54.50 HFC1401T54.5 7.10 0.00 7.00 19.0 10.50 1.0 0.0 0
55.00 HFC1401T55 7.20 0.00 7.40 20.0 10.90 1.0 0.0 0
55.00 HFC1408T55 7.60 0.00 7.60 287.0 10.90 247.0 0.0 0
55.00 HFC1416T55 5.60 -2.50 7.60 441.0 11.00 294.0 1.0 16
56.00 HFC1401T56 8.10 0.00 8.40 20.0 12.00 42.0 0.0 0
57.00 HFC1401T57 9.20 0.00 9.20 42.0 13.00 42.0 0.0 0
58.00 HFC1401T58 10.30 0.00 10.50 120.0 14.00 42.0 0.0 0
60.00 HFC1416T60 12.90 0.00 12.60 220.0 16.10 294.0 0.0 0
65.00 HFC1416T65 17.40 0.00 17.50 213.0 21.00 230.0 0.0 0
70.00 HFC1416T70 22.30 0.00 22.60 220.0 26.10 294.0 0.0 0
75.00 HFC1416T75 28.00 0.00 27.30 93.0 31.00 328.0 0.0 0
Trading Center