HollyFrontier Corp $44.73

up +0.43


23/7/2014 02:16 PM  |  NYSE : HFC  
Industries : Energy / Oil & Gas Refining & Marketing
Last Trade: 44.73
Trade Time: Jul 23 02:16 PM Eastern Daylight Time
Change: 0.43 (0.97 %)
Prev Close: 44.30
Open: 44.35
Bid: 44.74
Ask: 44.75
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 14%
Options:

Call Options: HFC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 HFC1425G31 11.30 0.00 11.60 125.0 14.90 79.0 0.0 0
32.00 HFC1425G32 10.30 0.00 10.70 365.0 13.90 123.0 0.0 0
33.00 HFC1425G33 9.30 0.00 9.60 376.0 12.60 290.0 0.0 0
34.00 HFC1425G34 8.30 0.00 8.70 648.0 12.40 555.0 0.0 0
35.00 HFC1425G35 8.60 0.00 8.70 47.0 10.40 31.0 0.0 0
36.00 HFC1425G36 7.60 0.00 8.00 98.0 9.10 97.0 0.0 0
37.00 HFC1425G37 6.80 0.00 7.10 79.0 8.30 65.0 0.0 0
37.50 HFC1425G37.5 6.30 0.00 6.60 316.0 7.60 108.0 0.0 0
38.00 HFC1425G38 5.80 0.00 6.10 317.0 7.10 108.0 0.0 0
38.50 HFC1425G38.5 5.30 0.00 5.60 369.0 6.60 108.0 0.0 0
39.00 HFC1425G39 4.80 0.00 5.10 380.0 6.10 108.0 0.0 0
39.50 HFC1425G39.5 4.40 0.00 4.70 289.0 5.90 110.0 0.0 0
40.00 HFC1425G40 3.70 -0.10 4.10 656.0 5.00 560.0 5.0 15
40.50 HFC1425G40.5 3.30 0.00 3.70 345.0 4.60 211.0 0.0 0
41.00 HFC1425G41 2.80 0.00 3.20 366.0 4.10 194.0 0.0 0
41.50 HFC1425G41.5 2.30 0.00 2.75 402.0 3.60 188.0 0.0 0
42.00 HFC1425G42 3.10 1.20 2.15 1067.0 3.10 800.0 14.0 9
42.50 HFC1425G42.5 1.60 0.10 1.65 1020.0 2.60 752.0 10.0 20
43.00 HFC1425G43 1.05 0.00 1.20 862.0 2.15 425.0 0.0 0
43.50 HFC1425G43.5 1.40 0.45 1.10 644.0 1.65 1365.0 18.0 206
44.00 HFC1425G44 0.95 0.40 0.75 642.0 1.20 1904.0 2.0 202
44.50 HFC1425G44.5 0.63 0.18 0.45 50.0 0.55 90.0 16.0 178
45.00 HFC1425G45 0.30 0.10 0.20 31.0 0.30 1159.0 17.0 230
45.50 HFC1425G45.5 0.15 0.10 0.05 957.0 0.20 1284.0 53.0 268
46.00 HFC1425G46 0.05 0.00 0.05 50.0 0.15 1576.0 10.0 32
46.50 HFC1425G46.5 0.05 -0.05 0.05 25.0 0.10 873.0 6.0 77
47.00 HFC1425G47 0.06 -0.04 0.05 805.0 0.10 1547.0 5.0 66
47.50 HFC1425G47.5 0.05 -0.05 0.05 65.0 0.10 1067.0 1.0 3
48.00 HFC1425G48 0.40 0.30 0.05 47.0 0.05 99.0 1.0 1
48.50 HFC1425G48.5 0.20 0.00 0.05 381.0 0.20 1131.0 0.0 0
49.00 HFC1425G49 0.30 0.25 0.05 265.0 0.15 1405.0 1.0 70
49.50 HFC1425G49.5 0.15 0.00 0.05 297.0 0.15 676.0 47.0 58
50.00 HFC1425G50 0.05 0.04 0.05 2.0 0.15 1613.0 27.0 264
50.50 HFC1425G50.5 0.14 -0.01 0.05 150.0 0.15 658.0 10.0 39
51.00 HFC1425G51 0.18 0.03 0.05 1.0 0.15 1054.0 4.0 26
51.50 HFC1425G51.5 0.45 0.20 0.05 354.0 0.25 220.0 2.0 5
52.00 HFC1425G52 0.05 -0.10 0.05 95.0 0.15 367.0 3.0 12
52.50 HFC1425G52.5 0.35 0.20 0.05 1.0 0.15 640.0 6.0 33
53.00 HFC1425G53 0.15 0.00 0.15 52.0 0.15 664.0 0.0 0
53.50 HFC1425G53.5 0.20 0.00 0.10 150.0 0.20 1095.0 0.0 0
54.00 HFC1425G54 0.15 0.00 0.05 341.0 0.15 685.0 10.0 12
54.50 HFC1425G54.5 0.15 0.00 0.05 91.0 0.15 1115.0 0.0 0
55.00 HFC1425G55 0.20 0.00 0.05 21.0 0.20 1129.0 0.0 0
55.50 HFC1425G55.5 0.25 0.00 0.05 30.0 0.25 1131.0 0.0 0
56.00 HFC1425G56 0.25 0.00 0.05 16.0 0.25 848.0 0.0 0
56.50 HFC1425G56.5 0.20 0.00 0.05 10.0 0.20 698.0 0.0 0
57.00 HFC1425G57 0.20 0.00 0.00 0.0 0.20 698.0 0.0 0
57.50 HFC1425G57.5 0.15 0.00 0.00 0.0 0.15 293.0 0.0 0
58.00 HFC1425G58 0.25 0.00 0.00 0.0 0.25 129.0 0.0 0

Put Options: HFC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 HFC1425S31 0.15 0.00 0.00 0.0 0.15 1235.0 0.0 0
32.00 HFC1425S32 0.10 0.00 0.00 0.0 0.15 1205.0 0.0 0
33.00 HFC1425S33 0.10 0.00 0.00 0.0 0.15 1207.0 0.0 0
34.00 HFC1425S34 0.10 0.00 0.00 0.0 0.15 1127.0 0.0 0
35.00 HFC1425S35 0.10 0.00 0.00 0.0 0.15 1182.0 0.0 0
36.00 HFC1425S36 0.10 0.00 0.00 0.0 0.15 977.0 0.0 0
37.00 HFC1425S37 0.10 0.00 0.00 0.0 0.15 1017.0 0.0 0
37.50 HFC1425S37.5 0.15 0.00 0.00 0.0 0.15 1209.0 0.0 0
38.00 HFC1425S38 0.15 0.00 0.00 0.0 0.15 1184.0 0.0 0
38.50 HFC1425S38.5 0.15 0.00 0.00 0.0 0.15 1052.0 0.0 0
39.00 HFC1425S39 0.15 0.00 0.05 10.0 0.15 1286.0 0.0 0
39.50 HFC1425S39.5 0.10 0.00 0.00 0.0 0.15 1324.0 0.0 0
40.00 HFC1425S40 0.25 0.00 0.05 63.0 0.25 1056.0 0.0 0
40.50 HFC1425S40.5 0.25 0.00 0.05 418.0 0.25 1054.0 0.0 0
41.00 HFC1425S41 0.05 -0.05 0.05 20.0 0.10 805.0 5.0 47
41.50 HFC1425S41.5 0.04 -0.06 0.05 35.0 0.10 1687.0 35.0 71
42.00 HFC1425S42 0.04 0.00 0.05 1.0 0.10 1107.0 5.0 6
42.50 HFC1425S42.5 0.10 -0.05 0.05 1679.0 0.10 1177.0 1.0 57
43.00 HFC1425S43 0.05 0.00 0.05 2.0 0.10 1071.0 2.0 39
43.50 HFC1425S43.5 0.05 -0.15 0.05 4.0 0.15 1714.0 4.0 239
44.00 HFC1425S44 0.34 0.00 0.05 1332.0 0.15 840.0 25.0 178
44.50 HFC1425S44.5 0.50 0.00 0.20 216.0 0.30 80.0 1.0 73
45.00 HFC1425S45 0.40 -0.35 0.45 21.0 0.60 824.0 33.0 69
45.50 HFC1425S45.5 1.51 0.56 0.70 1169.0 0.95 313.0 5.0 22
46.00 HFC1425S46 2.01 0.00 0.95 993.0 1.55 610.0 10.0 34
46.50 HFC1425S46.5 1.80 0.00 1.40 155.0 2.10 158.0 0.0 0
47.00 HFC1425S47 2.44 0.00 1.90 613.0 2.80 646.0 10.0 29
47.50 HFC1425S47.5 4.45 1.65 2.40 558.0 3.10 577.0 10.0 1
48.00 HFC1425S48 3.79 0.59 2.90 576.0 3.90 655.0 1.0 1
48.50 HFC1425S48.5 4.58 0.00 3.40 584.0 4.40 660.0 3.0 8
49.00 HFC1425S49 4.70 0.00 3.90 559.0 4.90 655.0 16.0 27
49.50 HFC1425S49.5 5.30 0.00 4.40 543.0 5.40 653.0 6.0 5
50.00 HFC1425S50 1.25 -3.95 4.00 250.0 5.90 213.0 5.0 5
50.50 HFC1425S50.5 1.95 -3.75 4.50 250.0 6.50 223.0 10.0 10
51.00 HFC1425S51 1.85 -4.35 5.00 344.0 6.90 213.0 12.0 10
51.50 HFC1425S51.5 2.15 -3.95 5.50 227.0 7.40 336.0 18.0 18
52.00 HFC1425S52 2.25 -3.95 6.00 250.0 8.40 246.0 1.0 1
52.50 HFC1425S52.5 6.50 0.00 6.30 149.0 9.90 67.0 0.0 0
53.00 HFC1425S53 7.00 0.00 6.80 149.0 10.40 67.0 0.0 0
53.50 HFC1425S53.5 7.50 0.00 7.30 149.0 10.90 67.0 0.0 0
54.00 HFC1425S54 8.00 0.00 7.80 149.0 11.40 67.0 0.0 0
54.50 HFC1425S54.5 8.50 0.00 8.30 149.0 11.90 67.0 0.0 0
55.00 HFC1425S55 9.00 0.00 8.80 149.0 12.40 67.0 0.0 0
55.50 HFC1425S55.5 9.50 0.00 9.20 150.0 13.00 69.0 0.0 0
56.00 HFC1425S56 10.00 0.00 9.60 151.0 13.40 67.0 0.0 0
56.50 HFC1425S56.5 10.50 0.00 10.10 152.0 14.00 69.0 0.0 0
57.00 HFC1425S57 11.00 0.00 10.70 119.0 14.50 77.0 0.0 0
57.50 HFC1425S57.5 11.50 0.00 11.20 29.0 15.00 12.0 0.0 0
58.00 HFC1425S58 12.00 0.00 11.20 110.0 15.30 40.0 0.0 0
Trading Center