HollyFrontier Corp $46.25

up +0.17


19/9/2014 04:00 PM  |  NYSE : HFC  
Industries : Energy / Oil & Gas Refining & Marketing
Last Trade: 46.25
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: 0.17 (0.37 %)
Prev Close: 46.08
Open: 46.14
Bid: 45.76
Ask: 46.51
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 4%
Options:

Call Options: HFC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 HFC1426I33 0.00 0.00 11.50 24.0 14.90 41.0 0.0 0
34.00 HFC1426I34 0.00 0.00 10.40 21.0 14.50 31.0 0.0 0
35.00 HFC1426I35 0.00 0.00 9.20 30.0 12.90 31.0 0.0 0
36.00 HFC1426I36 0.00 0.00 8.50 51.0 12.30 45.0 0.0 0
36.50 HFC1426I36.5 7.80 0.00 7.90 123.0 11.80 62.0 0.0 0
37.00 HFC1426I37 0.00 0.00 8.00 25.0 10.70 46.0 0.0 0
37.50 HFC1426I37.5 6.80 0.00 7.20 121.0 10.90 70.0 0.0 0
38.00 HFC1426I38 0.00 0.00 7.70 90.0 9.70 70.0 0.0 0
38.50 HFC1426I38.5 6.10 0.00 6.40 117.0 10.10 96.0 0.0 0
39.00 HFC1426I39 7.50 0.80 6.90 747.0 8.00 682.0 2.0 2
39.50 HFC1426I39.5 6.20 0.00 6.30 498.0 7.50 518.0 0.0 0
40.00 HFC1426I40 5.70 0.00 5.90 483.0 7.00 607.0 0.0 0
40.50 HFC1426I40.5 5.20 0.00 5.40 602.0 6.40 602.0 0.0 0
41.00 HFC1426I41 4.70 0.00 4.90 588.0 5.90 582.0 0.0 0
41.50 HFC1426I41.5 4.20 0.00 4.40 583.0 5.40 589.0 0.0 0
42.00 HFC1426I42 3.70 0.00 3.90 585.0 4.90 585.0 0.0 0
42.50 HFC1426I42.5 3.30 0.00 3.40 595.0 4.40 587.0 0.0 0
43.00 HFC1426I43 2.80 0.00 2.95 586.0 3.90 597.0 0.0 0
43.50 HFC1426I43.5 3.60 1.25 2.45 605.0 3.40 598.0 20.0 20
44.00 HFC1426I44 1.90 0.00 2.00 625.0 2.90 647.0 0.0 0
44.50 HFC1426I44.5 3.70 2.20 1.60 1309.0 2.40 1336.0 17.0 17
45.00 HFC1426I45 1.20 0.00 1.20 1038.0 2.00 1381.0 32.0 63
45.50 HFC1426I45.5 1.25 0.00 1.00 758.0 1.25 1194.0 30.0 18
46.00 HFC1426I46 0.73 0.08 0.65 1633.0 0.85 893.0 89.0 77
46.50 HFC1426I46.5 0.45 -0.20 0.40 1774.0 0.60 1001.0 100.0 55
47.00 HFC1426I47 0.50 0.20 0.20 1924.0 0.50 1971.0 40.0 256
47.50 HFC1426I47.5 0.24 -0.06 0.10 1586.0 0.35 1969.0 50.0 213
48.00 HFC1426I48 0.15 0.00 0.05 955.0 0.25 1684.0 1.0 90
48.50 HFC1426I48.5 0.25 0.20 0.05 10.0 0.15 1278.0 56.0 94
49.00 HFC1426I49 0.10 -0.05 0.05 25.0 0.10 774.0 3.0 136
49.50 HFC1426I49.5 0.10 -0.05 0.05 181.0 0.05 570.0 12.0 85
50.00 HFC1426I50 0.05 -0.10 0.05 3.0 0.05 288.0 3.0 107
50.50 HFC1426I50.5 0.10 -0.05 0.10 1.0 0.05 189.0 1.0 39
51.00 HFC1426I51 0.15 0.00 0.05 219.0 0.05 108.0 23.0 506
51.50 HFC1426I51.5 0.20 0.05 0.05 24.0 0.05 98.0 20.0 52
52.00 HFC1426I52 0.20 0.05 0.05 478.0 0.05 107.0 1.0 10
52.50 HFC1426I52.5 0.05 -0.10 0.05 96.0 0.05 101.0 1.0 1
53.00 HFC1426I53 0.15 0.00 0.05 70.0 0.05 95.0 0.0 0
53.50 HFC1426I53.5 0.15 0.00 0.00 0.0 0.05 114.0 0.0 0
54.00 HFC1426I54 0.10 0.00 0.00 0.0 0.05 100.0 0.0 0
54.50 HFC1426I54.5 0.10 0.00 0.00 0.0 0.05 114.0 0.0 0
55.00 HFC1426I55 0.10 0.00 0.00 0.0 0.05 136.0 0.0 0

Put Options: HFC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 HFC1426U33 0.00 0.00 0.00 0.0 0.10 253.0 0.0 0
34.00 HFC1426U34 0.00 0.00 0.00 0.0 0.10 94.0 0.0 0
35.00 HFC1426U35 0.00 0.00 0.00 0.0 0.10 94.0 0.0 0
36.00 HFC1426U36 0.00 0.00 0.00 0.0 0.10 93.0 0.0 0
36.50 HFC1426U36.5 0.25 0.00 0.00 0.0 0.10 144.0 0.0 0
37.00 HFC1426U37 0.00 0.00 0.00 0.0 0.10 111.0 0.0 0
37.50 HFC1426U37.5 0.20 0.00 0.00 0.0 0.10 141.0 0.0 0
38.00 HFC1426U38 0.00 0.00 0.00 0.0 0.10 99.0 0.0 0
38.50 HFC1426U38.5 0.25 0.00 0.00 0.0 0.10 150.0 0.0 0
39.00 HFC1426U39 0.15 0.00 0.00 0.0 0.10 114.0 0.0 0
39.50 HFC1426U39.5 0.15 0.00 0.00 0.0 0.10 273.0 0.0 0
40.00 HFC1426U40 0.15 0.00 0.00 0.0 0.10 570.0 0.0 0
40.50 HFC1426U40.5 0.15 0.00 0.00 0.0 0.10 274.0 0.0 0
41.00 HFC1426U41 0.15 0.00 0.00 0.0 0.10 455.0 0.0 0
41.50 HFC1426U41.5 0.15 0.00 0.00 0.0 0.10 562.0 0.0 0
42.00 HFC1426U42 0.15 0.00 0.00 0.0 0.15 1068.0 0.0 0
42.50 HFC1426U42.5 0.15 0.00 0.05 140.0 0.15 1636.0 0.0 10
43.00 HFC1426U43 0.25 0.00 0.05 28.0 0.15 1047.0 0.0 10
43.50 HFC1426U43.5 0.05 0.00 0.05 10.0 0.15 1201.0 0.0 20
44.00 HFC1426U44 0.15 0.00 0.05 10.0 0.15 1095.0 2.0 2
44.50 HFC1426U44.5 0.20 0.00 0.05 878.0 0.25 1557.0 2.0 77
45.00 HFC1426U45 0.20 -0.11 0.15 1045.0 0.30 1219.0 6.0 175
45.50 HFC1426U45.5 0.35 0.00 0.25 1118.0 0.45 1472.0 10.0 153
46.00 HFC1426U46 0.50 -0.05 0.40 1390.0 0.60 1516.0 86.0 127
46.50 HFC1426U46.5 0.75 -0.05 0.65 911.0 0.80 836.0 47.0 43
47.00 HFC1426U47 0.85 -0.55 0.95 808.0 1.30 1173.0 41.0 54
47.50 HFC1426U47.5 1.15 -0.30 1.30 636.0 1.65 1012.0 21.0 130
48.00 HFC1426U48 2.25 0.00 1.35 913.0 2.20 886.0 47.0 100
48.50 HFC1426U48.5 1.35 -0.70 1.80 606.0 2.65 579.0 40.0 66
49.00 HFC1426U49 2.10 -0.40 2.20 598.0 3.10 592.0 10.0 22
49.50 HFC1426U49.5 3.26 0.00 2.70 693.0 3.70 653.0 1.0 75
50.00 HFC1426U50 3.30 -0.10 3.10 737.0 4.20 406.0 11.0 11
50.50 HFC1426U50.5 3.90 0.00 3.60 128.0 4.70 118.0 0.0 1
51.00 HFC1426U51 4.40 0.00 4.10 977.0 5.20 664.0 0.0 15
51.50 HFC1426U51.5 4.90 0.00 4.60 188.0 5.60 547.0 0.0 1
52.00 HFC1426U52 2.45 -2.95 5.10 632.0 6.10 301.0 40.0 20
52.50 HFC1426U52.5 5.90 0.00 5.60 89.0 6.60 157.0 0.0 10
53.00 HFC1426U53 6.40 0.00 6.10 94.0 7.10 157.0 0.0 10
53.50 HFC1426U53.5 6.90 0.00 6.60 77.0 7.70 77.0 0.0 0
54.00 HFC1426U54 7.10 0.00 7.10 89.0 8.20 89.0 0.0 0
54.50 HFC1426U54.5 7.70 0.00 7.50 77.0 9.30 52.0 0.0 0
55.00 HFC1426U55 8.40 0.00 8.00 217.0 9.20 80.0 0.0 0
Trading Center