$44.68 +0.20 (0.45%) HollyFrontier Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 44.68
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.20 (0.45%)
Prev Close: 44.48
Open: 44.41
Bid: 43.71
Ask: 45.25
Options:

Call Options: HFC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 HFC1431J32 11.30 0.00 10.20 11.0 13.70 260.0 0.0 0
33.00 HFC1431J33 9.80 0.00 9.40 54.0 12.80 275.0 0.0 0
34.00 HFC1431J34 9.20 0.00 8.40 58.0 11.80 347.0 0.0 0
35.00 HFC1431J35 8.60 0.00 7.40 54.0 10.30 313.0 0.0 0
36.00 HFC1431J36 8.00 0.00 6.40 76.0 9.20 334.0 0.0 0
36.50 HFC1431J36.5 7.50 0.00 5.90 76.0 8.30 150.0 0.0 0
37.00 HFC1431J37 7.00 0.00 6.40 79.0 7.80 166.0 0.0 0
37.50 HFC1431J37.5 6.50 0.00 5.90 80.0 7.30 88.0 0.0 0
38.00 HFC1431J38 3.60 -2.40 5.60 248.0 6.80 130.0 20.0 20
38.50 HFC1431J38.5 5.50 0.00 5.10 242.0 6.30 139.0 0.0 0
39.00 HFC1431J39 5.00 0.00 4.60 331.0 5.80 102.0 0.0 0
39.50 HFC1431J39.5 4.50 0.00 2.95 259.0 5.30 57.0 0.0 0
40.00 HFC1431J40 2.00 -2.00 3.60 285.0 4.80 98.0 10.0 10
40.50 HFC1431J40.5 3.50 0.00 3.20 196.0 4.30 52.0 0.0 0
41.00 HFC1431J41 1.85 -1.25 2.75 272.0 3.90 68.0 53.0 49
41.50 HFC1431J41.5 1.15 -1.55 2.30 439.0 3.50 203.0 10.0 14
42.00 HFC1431J42 1.10 -1.15 1.85 337.0 2.85 33.0 35.0 52
42.50 HFC1431J42.5 2.13 0.33 1.60 773.0 2.40 149.0 4.0 154
43.00 HFC1431J43 1.55 0.05 1.45 735.0 2.10 781.0 20.0 105
43.50 HFC1431J43.5 1.32 -0.03 1.35 106.0 1.60 782.0 1.0 100
44.00 HFC1431J44 1.03 -0.07 0.95 194.0 1.15 425.0 60.0 1,997
44.50 HFC1431J44.5 0.65 0.00 0.65 241.0 0.80 383.0 45.0 257
45.00 HFC1431J45 0.40 -0.20 0.40 178.0 0.55 617.0 10.0 305
45.50 HFC1431J45.5 0.50 0.00 0.25 86.0 0.40 1057.0 10.0 266
46.00 HFC1431J46 0.45 0.30 0.05 893.0 0.35 1058.0 70.0 157
46.50 HFC1431J46.5 0.10 0.05 0.05 28.0 0.10 2.0 7.0 11
47.00 HFC1431J47 0.10 0.00 0.05 10.0 0.15 824.0 3.0 78
47.50 HFC1431J47.5 0.40 0.35 0.05 10.0 0.25 1265.0 10.0 10
48.00 HFC1431J48 0.25 0.00 0.05 10.0 0.25 1012.0 0.0 0
48.50 HFC1431J48.5 0.20 0.00 0.05 101.0 0.20 508.0 0.0 0
49.00 HFC1431J49 0.10 -0.15 0.10 10.0 0.25 543.0 10.0 34
49.50 HFC1431J49.5 0.40 0.20 0.05 340.0 0.25 531.0 2.0 11
50.00 HFC1431J50 0.45 0.25 0.05 49.0 0.20 477.0 25.0 25
50.50 HFC1431J50.5 0.55 0.30 0.05 401.0 0.25 552.0 25.0 25
51.00 HFC1431J51 0.45 0.20 0.05 292.0 0.25 552.0 19.0 19
51.50 HFC1431J51.5 0.35 0.10 0.05 239.0 0.25 552.0 12.0 12
52.00 HFC1431J52 0.15 -0.10 0.05 248.0 0.25 552.0 17.0 17
52.50 HFC1431J52.5 0.20 0.00 0.05 86.0 0.20 481.0 0.0 0
53.00 HFC1431J53 0.20 0.00 0.05 71.0 0.20 481.0 0.0 0
53.50 HFC1431J53.5 0.20 0.00 0.05 25.0 0.20 501.0 0.0 0
54.00 HFC1431J54 0.20 0.00 0.05 13.0 0.20 477.0 0.0 0
54.50 HFC1431J54.5 0.20 0.00 0.05 43.0 0.20 233.0 0.0 0
55.00 HFC1431J55 0.20 0.00 0.00 0.0 0.20 253.0 0.0 0
56.00 HFC1431J56 0.20 0.00 0.00 0.0 0.20 300.0 0.0 0
57.00 HFC1431J57 0.20 0.00 0.00 0.0 0.20 304.0 0.0 0
58.00 HFC1431J58 0.20 0.00 0.00 0.0 0.20 300.0 0.0 0

Put Options: HFC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 HFC1431V32 0.20 0.00 0.00 0.0 0.20 265.0 0.0 0
33.00 HFC1431V33 0.20 0.00 0.05 10.0 0.20 262.0 0.0 0
34.00 HFC1431V34 0.20 0.00 0.05 80.0 0.20 471.0 0.0 0
35.00 HFC1431V35 0.20 0.00 0.05 10.0 0.20 473.0 0.0 0
36.00 HFC1431V36 0.25 0.00 0.05 495.0 0.25 524.0 0.0 0
36.50 HFC1431V36.5 0.25 0.00 0.05 356.0 0.25 520.0 0.0 0
37.00 HFC1431V37 0.25 0.00 0.05 475.0 0.25 516.0 0.0 0
37.50 HFC1431V37.5 0.25 0.00 0.05 355.0 0.25 513.0 0.0 0
38.00 HFC1431V38 0.15 -0.10 0.05 684.0 0.25 513.0 1.0 1
38.50 HFC1431V38.5 0.25 0.00 0.05 704.0 0.25 554.0 0.0 0
39.00 HFC1431V39 0.25 0.00 0.10 702.0 0.25 1062.0 0.0 0
39.50 HFC1431V39.5 0.25 0.00 0.05 26.0 0.25 1222.0 0.0 0
40.00 HFC1431V40 0.10 -0.15 0.05 39.0 0.25 1164.0 10.0 30
40.50 HFC1431V40.5 1.10 0.90 0.05 417.0 0.20 1265.0 20.0 22
41.00 HFC1431V41 0.40 0.35 0.05 28.0 0.20 826.0 20.0 25
41.50 HFC1431V41.5 1.20 1.15 0.05 712.0 0.25 914.0 14.0 90
42.00 HFC1431V42 2.11 2.06 0.05 212.0 0.30 29.0 2.0 4
42.50 HFC1431V42.5 0.17 0.07 0.10 850.0 0.30 1067.0 4.0 191
43.00 HFC1431V43 0.30 0.00 0.15 969.0 0.25 266.0 50.0 146
43.50 HFC1431V43.5 0.45 0.15 0.25 237.0 0.40 1025.0 49.0 233
44.00 HFC1431V44 0.60 0.00 0.35 257.0 0.55 596.0 59.0 346
44.50 HFC1431V44.5 0.45 0.00 0.50 247.0 0.75 773.0 2.0 175
45.00 HFC1431V45 1.00 0.00 0.75 204.0 1.45 1227.0 7.0 97
45.50 HFC1431V45.5 2.25 1.10 1.05 383.0 2.10 1108.0 60.0 60
46.00 HFC1431V46 2.50 1.15 1.45 192.0 2.30 1131.0 102.0 102
46.50 HFC1431V46.5 2.95 1.45 1.85 278.0 3.20 994.0 40.0 40
47.00 HFC1431V47 2.35 0.35 2.30 46.0 3.60 128.0 25.0 25
47.50 HFC1431V47.5 2.95 0.50 2.70 49.0 4.00 567.0 3.0 10
48.00 HFC1431V48 2.80 0.10 3.20 67.0 4.40 552.0 27.0 26
48.50 HFC1431V48.5 3.30 0.00 3.70 66.0 4.90 541.0 0.0 0
49.00 HFC1431V49 3.80 0.00 4.20 68.0 5.40 571.0 0.0 0
49.50 HFC1431V49.5 4.30 0.00 4.70 78.0 5.90 588.0 0.0 0
50.00 HFC1431V50 4.80 0.00 5.10 158.0 6.40 583.0 0.0 0
50.50 HFC1431V50.5 5.30 0.00 5.60 197.0 6.90 546.0 0.0 0
51.00 HFC1431V51 5.70 0.00 6.10 262.0 7.50 571.0 0.0 0
51.50 HFC1431V51.5 6.20 0.00 6.60 180.0 8.00 424.0 0.0 0
52.00 HFC1431V52 6.80 0.00 6.60 44.0 8.80 37.0 0.0 0
52.50 HFC1431V52.5 7.20 0.00 7.10 48.0 8.90 56.0 0.0 0
53.00 HFC1431V53 7.70 0.00 6.80 20.0 10.60 37.0 0.0 0
53.50 HFC1431V53.5 6.80 0.00 7.30 20.0 10.80 11.0 0.0 0
54.00 HFC1431V54 7.30 0.00 7.80 20.0 11.30 11.0 0.0 0
54.50 HFC1431V54.5 7.60 0.00 8.30 20.0 12.10 37.0 0.0 0
55.00 HFC1431V55 8.10 0.00 8.80 20.0 12.60 41.0 0.0 0
56.00 HFC1431V56 9.60 0.00 9.40 31.0 13.70 11.0 0.0 0
57.00 HFC1431V57 10.30 0.00 10.30 37.0 14.70 31.0 0.0 0
58.00 HFC1431V58 11.30 0.00 11.50 20.0 15.70 31.0 0.0 0