Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-09-04)Premium Content

Hess Corporation (HES)
As of Sep 2 2015 2:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HES 150904C00037500 C 09/04/15 37.5 17.45 20.35
HES 150904C00040000 C 09/04/15 40.0 15.15 18.40
HES 150904C00042500 C 09/04/15 42.5 12.20 15.90
HES 150904C00043000 C 09/04/15 43.0 11.75 15.40
HES 150904C00043500 C 09/04/15 43.5 11.30 14.90
HES 150904C00044000 C 09/04/15 44.0 11.15 14.40
HES 150904C00044500 C 09/04/15 44.5 10.65 13.30
HES 150904C00045000 C 09/04/15 45.0 9.70 13.40
HES 150904C00045500 C 09/04/15 45.5 9.25 12.90
HES 150904C00046000 C 09/04/15 46.0 8.70 11.20
HES 150904C00046500 C 09/04/15 46.5 8.25 10.70
HES 150904C00047000 C 09/04/15 47.0 8.10 10.15
HES 150904C00047500 C 09/04/15 47.5 8.35 9.70
HES 150904C00048000 C 09/04/15 48.0 7.85 9.20
HES 150904C00048500 C 09/04/15 48.5 7.35 8.70
HES 150904C00049000 C 09/04/15 49.0 6.90 8.20
HES 150904C00049500 C 09/04/15 49.5 6.40 7.65
HES 150904C00050000 C 09/04/15 50.0 5.90 7.20
HES 150904C00050500 C 09/04/15 50.5 5.25 6.70
HES 150904C00051000 C 09/04/15 51.0 5.00 6.20
HES 150904C00051500 C 09/04/15 51.5 4.00 5.65
HES 150904C00052000 C 09/04/15 52.0 4.10 5.15
HES 150904C00052500 C 09/04/15 52.5 3.50 4.65
HES 150904C00053000 C 09/04/15 53.0 3.05 4.15
HES 150904C00053500 C 09/04/15 53.5 2.60 3.65
HES 150904C00054000 C 09/04/15 54.0 2.69 2.93
HES 150904C00054500 C 09/04/15 54.5 2.29 2.65
HES 150904C00055000 C 09/04/15 55.0 1.95 2.16
HES 150904C00055500 C 09/04/15 55.5 1.59 1.80
HES 150904C00056000 C 09/04/15 56.0 1.25 1.45
HES 150904C00056500 C 09/04/15 56.5 1.01 1.12
HES 150904C00057000 C 09/04/15 57.0 0.77 0.85
HES 150904C00057500 C 09/04/15 57.5 0.57 0.64
HES 150904C00058000 C 09/04/15 58.0 0.39 0.47
HES 150904C00058500 C 09/04/15 58.5 0.27 0.34
HES 150904C00059000 C 09/04/15 59.0 0.17 0.24
HES 150904C00059500 C 09/04/15 59.5 0.11 0.19
HES 150904C00060000 C 09/04/15 60.0 0.03 0.31
HES 150904C00060500 C 09/04/15 60.5 0.01 0.42
HES 150904C00061000 C 09/04/15 61.0 0.02 0.14
HES 150904C00061500 C 09/04/15 61.5 0.00 0.40
HES 150904C00062000 C 09/04/15 62.0 0.00 0.45
HES 150904C00062500 C 09/04/15 62.5 0.00 0.44
HES 150904C00063000 C 09/04/15 63.0 0.00 0.25
HES 150904C00063500 C 09/04/15 63.5 0.00 0.37
HES 150904C00064000 C 09/04/15 64.0 0.00 0.32
HES 150904C00064500 C 09/04/15 64.5 0.00 0.29
HES 150904C00065000 C 09/04/15 65.0 0.00 0.28
HES 150904C00065500 C 09/04/15 65.5 0.00 0.25
HES 150904C00066000 C 09/04/15 66.0 0.00 0.23
HES 150904C00066500 C 09/04/15 66.5 0.00 0.19
HES 150904C00067000 C 09/04/15 67.0 0.00 0.17
HES 150904C00068000 C 09/04/15 68.0 0.00 0.15
HES 150904C00070000 C 09/04/15 70.0 0.00 0.07
HES 150904P00037500 P 09/04/15 37.5 0.00 0.04
HES 150904P00040000 P 09/04/15 40.0 0.00 0.04
HES 150904P00042500 P 09/04/15 42.5 0.00 0.10
HES 150904P00043000 P 09/04/15 43.0 0.00 0.10
HES 150904P00043500 P 09/04/15 43.5 0.00 0.12
HES 150904P00044000 P 09/04/15 44.0 0.00 0.16
HES 150904P00044500 P 09/04/15 44.5 0.00 0.20
HES 150904P00045000 P 09/04/15 45.0 0.00 0.25
HES 150904P00045500 P 09/04/15 45.5 0.00 0.34
HES 150904P00046000 P 09/04/15 46.0 0.00 0.40
HES 150904P00046500 P 09/04/15 46.5 0.00 0.47
HES 150904P00047000 P 09/04/15 47.0 0.00 0.50
HES 150904P00047500 P 09/04/15 47.5 0.00 0.50
HES 150904P00048000 P 09/04/15 48.0 0.00 0.25
HES 150904P00048500 P 09/04/15 48.5 0.00 0.50
HES 150904P00049000 P 09/04/15 49.0 0.00 0.50
HES 150904P00049500 P 09/04/15 49.5 0.00 0.50
HES 150904P00050000 P 09/04/15 50.0 0.01 0.50
HES 150904P00050500 P 09/04/15 50.5 0.01 0.40
HES 150904P00051000 P 09/04/15 51.0 0.01 0.50
HES 150904P00051500 P 09/04/15 51.5 0.03 0.50
HES 150904P00052000 P 09/04/15 52.0 0.01 0.44
HES 150904P00052500 P 09/04/15 52.5 0.05 0.42
HES 150904P00053000 P 09/04/15 53.0 0.15 0.31
HES 150904P00053500 P 09/04/15 53.5 0.13 0.29
HES 150904P00054000 P 09/04/15 54.0 0.25 0.34
HES 150904P00054500 P 09/04/15 54.5 0.27 0.43
HES 150904P00055000 P 09/04/15 55.0 0.42 0.54
HES 150904P00055500 P 09/04/15 55.5 0.58 0.69
HES 150904P00056000 P 09/04/15 56.0 0.76 0.84
HES 150904P00056500 P 09/04/15 56.5 0.96 1.05
HES 150904P00057000 P 09/04/15 57.0 1.20 1.32
HES 150904P00057500 P 09/04/15 57.5 1.23 1.68
HES 150904P00058000 P 09/04/15 58.0 1.68 2.04
HES 150904P00058500 P 09/04/15 58.5 1.79 2.40
HES 150904P00059000 P 09/04/15 59.0 2.22 2.80
HES 150904P00059500 P 09/04/15 59.5 2.54 3.25
HES 150904P00060000 P 09/04/15 60.0 2.92 4.20
HES 150904P00060500 P 09/04/15 60.5 3.30 4.30
HES 150904P00061000 P 09/04/15 61.0 3.25 4.80
HES 150904P00061500 P 09/04/15 61.5 4.25 5.35
HES 150904P00062000 P 09/04/15 62.0 4.75 5.85
HES 150904P00062500 P 09/04/15 62.5 5.25 6.35
HES 150904P00063000 P 09/04/15 63.0 5.70 6.85
HES 150904P00063500 P 09/04/15 63.5 6.15 7.20
HES 150904P00064000 P 09/04/15 64.0 6.60 7.90
HES 150904P00064500 P 09/04/15 64.5 7.10 8.40
HES 150904P00065000 P 09/04/15 65.0 7.60 8.90
HES 150904P00065500 P 09/04/15 65.5 8.05 9.30
HES 150904P00066000 P 09/04/15 66.0 7.35 9.85
HES 150904P00066500 P 09/04/15 66.5 8.05 10.35
HES 150904P00067000 P 09/04/15 67.0 8.55 10.85
HES 150904P00068000 P 09/04/15 68.0 9.60 11.85
HES 150904P00070000 P 09/04/15 70.0 12.20 13.85
HES 150911C00045000 C 09/11/15 45.0 10.35 12.85
HES 150911C00045500 C 09/11/15 45.5 9.00 13.50
HES 150911C00046000 C 09/11/15 46.0 8.55 13.00
HES 150911C00046500 C 09/11/15 46.5 8.25 11.60
HES 150911C00047000 C 09/11/15 47.0 7.70 11.05
HES 150911C00047500 C 09/11/15 47.5 7.15 11.60
HES 150911C00048000 C 09/11/15 48.0 6.70 11.00
HES 150911C00048500 C 09/11/15 48.5 6.20 10.60
HES 150911C00049000 C 09/11/15 49.0 7.05 8.60
HES 150911C00049500 C 09/11/15 49.5 5.25 8.30
HES 150911C00050000 C 09/11/15 50.0 4.90 7.80
HES 150911C00050500 C 09/11/15 50.5 5.55 7.15
HES 150911C00051000 C 09/11/15 51.0 5.25 6.60
HES 150911C00051500 C 09/11/15 51.5 4.90 6.10
HES 150911C00052000 C 09/11/15 52.0 4.50 5.65
HES 150911C00052500 C 09/11/15 52.5 4.00 5.25
HES 150911C00053000 C 09/11/15 53.0 3.70 4.80
HES 150911C00053500 C 09/11/15 53.5 3.65 4.35
HES 150911C00054000 C 09/11/15 54.0 3.25 3.90
HES 150911C00054500 C 09/11/15 54.5 2.79 3.50
HES 150911C00055000 C 09/11/15 55.0 2.51 3.30
HES 150911C00055500 C 09/11/15 55.5 2.13 2.80
HES 150911C00056000 C 09/11/15 56.0 1.75 2.35
HES 150911C00056500 C 09/11/15 56.5 1.55 2.13
HES 150911C00057000 C 09/11/15 57.0 1.26 1.69
HES 150911C00057500 C 09/11/15 57.5 0.93 1.58
HES 150911C00058000 C 09/11/15 58.0 0.88 1.30
HES 150911C00058500 C 09/11/15 58.5 0.65 1.08
HES 150911C00059000 C 09/11/15 59.0 0.59 0.90
HES 150911C00059500 C 09/11/15 59.5 0.30 0.75
HES 150911C00060000 C 09/11/15 60.0 0.36 0.59
HES 150911C00060500 C 09/11/15 60.5 0.16 0.52
HES 150911C00061000 C 09/11/15 61.0 0.13 0.53
HES 150911C00061500 C 09/11/15 61.5 0.09 0.59
HES 150911C00062000 C 09/11/15 62.0 0.05 0.55
HES 150911C00062500 C 09/11/15 62.5 0.05 0.50
HES 150911C00063000 C 09/11/15 63.0 0.01 0.37
HES 150911C00063500 C 09/11/15 63.5 0.00 0.50
HES 150911C00064000 C 09/11/15 64.0 0.00 0.49
HES 150911C00064500 C 09/11/15 64.5 0.00 0.47
HES 150911C00065000 C 09/11/15 65.0 0.00 0.30
HES 150911C00065500 C 09/11/15 65.5 0.00 0.39
HES 150911C00066000 C 09/11/15 66.0 0.00 0.36
HES 150911C00066500 C 09/11/15 66.5 0.00 0.33
HES 150911C00067000 C 09/11/15 67.0 0.00 0.32
HES 150911C00068000 C 09/11/15 68.0 0.00 0.26
HES 150911C00069000 C 09/11/15 69.0 0.00 0.23
HES 150911C00070000 C 09/11/15 70.0 0.00 0.20
HES 150911P00045000 P 09/11/15 45.0 0.00 0.50
HES 150911P00045500 P 09/11/15 45.5 0.00 0.50
HES 150911P00046000 P 09/11/15 46.0 0.00 0.50
HES 150911P00046500 P 09/11/15 46.5 0.00 0.50
HES 150911P00047000 P 09/11/15 47.0 0.00 0.50
HES 150911P00047500 P 09/11/15 47.5 0.00 0.50
HES 150911P00048000 P 09/11/15 48.0 0.00 0.50
HES 150911P00048500 P 09/11/15 48.5 0.00 0.50
HES 150911P00049000 P 09/11/15 49.0 0.00 0.50
HES 150911P00049500 P 09/11/15 49.5 0.00 0.50
HES 150911P00050000 P 09/11/15 50.0 0.08 0.89
HES 150911P00050500 P 09/11/15 50.5 0.10 0.60
HES 150911P00051000 P 09/11/15 51.0 0.17 0.64
HES 150911P00051500 P 09/11/15 51.5 0.28 0.69
HES 150911P00052000 P 09/11/15 52.0 0.33 0.75
HES 150911P00052500 P 09/11/15 52.5 0.41 0.91
HES 150911P00053000 P 09/11/15 53.0 0.51 1.01
HES 150911P00053500 P 09/11/15 53.5 0.56 1.15
HES 150911P00054000 P 09/11/15 54.0 0.63 0.96
HES 150911P00054500 P 09/11/15 54.5 0.78 1.45
HES 150911P00055000 P 09/11/15 55.0 0.91 1.24
HES 150911P00055500 P 09/11/15 55.5 1.05 1.43
HES 150911P00056000 P 09/11/15 56.0 1.20 1.62
HES 150911P00056500 P 09/11/15 56.5 1.42 1.82
HES 150911P00057000 P 09/11/15 57.0 1.58 2.10
HES 150911P00057500 P 09/11/15 57.5 1.86 2.63
HES 150911P00058000 P 09/11/15 58.0 2.16 2.69
HES 150911P00058500 P 09/11/15 58.5 2.35 3.50
HES 150911P00059000 P 09/11/15 59.0 2.73 3.85
HES 150911P00059500 P 09/11/15 59.5 2.98 4.20
HES 150911P00060000 P 09/11/15 60.0 3.50 4.25
HES 150911P00060500 P 09/11/15 60.5 4.00 4.60
HES 150911P00061000 P 09/11/15 61.0 4.25 5.05
HES 150911P00061500 P 09/11/15 61.5 4.60 5.50
HES 150911P00062000 P 09/11/15 62.0 5.10 6.00
HES 150911P00062500 P 09/11/15 62.5 3.80 8.00
HES 150911P00063000 P 09/11/15 63.0 5.30 8.20
HES 150911P00063500 P 09/11/15 63.5 4.85 7.75
HES 150911P00064000 P 09/11/15 64.0 6.35 9.20
HES 150911P00064500 P 09/11/15 64.5 6.75 9.75
HES 150911P00065000 P 09/11/15 65.0 6.35 10.60
HES 150911P00065500 P 09/11/15 65.5 6.75 9.75
HES 150911P00066000 P 09/11/15 66.0 7.20 10.25
HES 150911P00066500 P 09/11/15 66.5 7.65 10.75
HES 150911P00067000 P 09/11/15 67.0 8.20 11.25
HES 150911P00068000 P 09/11/15 68.0 10.10 13.55
HES 150911P00069000 P 09/11/15 69.0 10.20 13.25
HES 150911P00070000 P 09/11/15 70.0 12.35 15.10
HES 150918C00032500 C 09/18/15 32.5 22.55 25.35
HES 150918C00035000 C 09/18/15 35.0 20.00 22.80
HES 150918C00037500 C 09/18/15 37.5 17.55 20.40
HES 150918C00040000 C 09/18/15 40.0 15.35 17.35
HES 150918C00042500 C 09/18/15 42.5 12.50 14.90
HES 150918C00045000 C 09/18/15 45.0 10.45 12.45
HES 150918C00047500 C 09/18/15 47.5 8.55 9.75
HES 150918C00048000 C 09/18/15 48.0 8.10 9.45
HES 150918C00048500 C 09/18/15 48.5 7.65 8.95
HES 150918C00049000 C 09/18/15 49.0 7.20 8.50
HES 150918C00049500 C 09/18/15 49.5 6.70 8.00
HES 150918C00050000 C 09/18/15 50.0 6.30 7.55
HES 150918C00050500 C 09/18/15 50.5 5.85 7.10
HES 150918C00051000 C 09/18/15 51.0 5.40 6.65
HES 150918C00051500 C 09/18/15 51.5 5.10 6.15
HES 150918C00052000 C 09/18/15 52.0 5.10 5.80
HES 150918C00052500 C 09/18/15 52.5 4.30 5.40
HES 150918C00053000 C 09/18/15 53.0 4.05 4.90
HES 150918C00053500 C 09/18/15 53.5 3.95 4.60
HES 150918C00054000 C 09/18/15 54.0 3.60 3.80
HES 150918C00054500 C 09/18/15 54.5 3.25 3.50
HES 150918C00055000 C 09/18/15 55.0 2.96 3.15
HES 150918C00055500 C 09/18/15 55.5 2.67 2.83
HES 150918C00056000 C 09/18/15 56.0 2.41 2.52
HES 150918C00056500 C 09/18/15 56.5 2.14 2.25
HES 150918C00057000 C 09/18/15 57.0 1.90 1.99
HES 150918C00057500 C 09/18/15 57.5 1.67 1.75
HES 150918C00058000 C 09/18/15 58.0 1.46 1.53
HES 150918C00058500 C 09/18/15 58.5 1.26 1.33
HES 150918C00059000 C 09/18/15 59.0 1.10 1.16
HES 150918C00059500 C 09/18/15 59.5 0.93 1.00
HES 150918C00060000 C 09/18/15 60.0 0.77 0.85
HES 150918C00060500 C 09/18/15 60.5 0.65 0.72
HES 150918C00061000 C 09/18/15 61.0 0.54 0.61
HES 150918C00061500 C 09/18/15 61.5 0.45 0.52
HES 150918C00062000 C 09/18/15 62.0 0.36 0.44
HES 150918C00062500 C 09/18/15 62.5 0.29 0.39
HES 150918C00063000 C 09/18/15 63.0 0.24 0.30
HES 150918C00063500 C 09/18/15 63.5 0.19 0.26
HES 150918C00064000 C 09/18/15 64.0 0.15 0.21
HES 150918C00064500 C 09/18/15 64.5 0.12 0.18
HES 150918C00065000 C 09/18/15 65.0 0.10 0.16
HES 150918C00065500 C 09/18/15 65.5 0.07 0.13
HES 150918C00066000 C 09/18/15 66.0 0.04 0.13
HES 150918C00066500 C 09/18/15 66.5 0.04 0.13
HES 150918C00067000 C 09/18/15 67.0 0.02 0.12
HES 150918C00067500 C 09/18/15 67.5 0.01 0.12
HES 150918C00068000 C 09/18/15 68.0 0.02 0.10
HES 150918C00068500 C 09/18/15 68.5 0.00 0.09
HES 150918C00069000 C 09/18/15 69.0 0.00 0.09
HES 150918C00069500 C 09/18/15 69.5 0.00 0.09
HES 150918C00070000 C 09/18/15 70.0 0.01 0.09
HES 150918C00070500 C 09/18/15 70.5 0.00 0.09
HES 150918C00071000 C 09/18/15 71.0 0.00 0.09
HES 150918C00071500 C 09/18/15 71.5 0.00 0.09
HES 150918C00072000 C 09/18/15 72.0 0.00 0.09
HES 150918C00072500 C 09/18/15 72.5 0.00 0.09
HES 150918C00073000 C 09/18/15 73.0 0.00 0.09
HES 150918C00073500 C 09/18/15 73.5 0.00 0.09
HES 150918C00074000 C 09/18/15 74.0 0.00 0.09
HES 150918C00074500 C 09/18/15 74.5 0.00 0.09
HES 150918C00075000 C 09/18/15 75.0 0.00 0.09
HES 150918C00075500 C 09/18/15 75.5 0.00 0.09
HES 150918C00076000 C 09/18/15 76.0 0.00 0.09
HES 150918C00076500 C 09/18/15 76.5 0.00 0.09
HES 150918C00077000 C 09/18/15 77.0 0.00 0.09
HES 150918C00077500 C 09/18/15 77.5 0.00 0.09
HES 150918C00078000 C 09/18/15 78.0 0.00 0.09
HES 150918C00078500 C 09/18/15 78.5 0.00 0.09
HES 150918C00080000 C 09/18/15 80.0 0.00 0.09
HES 150918C00085000 C 09/18/15 85.0 0.00 0.07
HES 150918C00090000 C 09/18/15 90.0 0.00 0.05
HES 150918P00032500 P 09/18/15 32.5 0.00 0.10
HES 150918P00035000 P 09/18/15 35.0 0.01 0.11
HES 150918P00037500 P 09/18/15 37.5 0.02 0.08
HES 150918P00040000 P 09/18/15 40.0 0.03 0.17
HES 150918P00042500 P 09/18/15 42.5 0.07 0.20
HES 150918P00045000 P 09/18/15 45.0 0.15 0.24
HES 150918P00047500 P 09/18/15 47.5 0.25 0.35
HES 150918P00048000 P 09/18/15 48.0 0.28 0.38
HES 150918P00048500 P 09/18/15 48.5 0.32 0.43
HES 150918P00049000 P 09/18/15 49.0 0.37 0.47
HES 150918P00049500 P 09/18/15 49.5 0.42 0.53
HES 150918P00050000 P 09/18/15 50.0 0.47 0.60
HES 150918P00050500 P 09/18/15 50.5 0.54 0.66
HES 150918P00051000 P 09/18/15 51.0 0.61 0.72
HES 150918P00051500 P 09/18/15 51.5 0.75 0.83
HES 150918P00052000 P 09/18/15 52.0 0.81 0.93
HES 150918P00052500 P 09/18/15 52.5 0.93 1.04
HES 150918P00053000 P 09/18/15 53.0 1.03 1.15
HES 150918P00053500 P 09/18/15 53.5 1.17 1.30
HES 150918P00054000 P 09/18/15 54.0 1.34 1.46
HES 150918P00054500 P 09/18/15 54.5 1.49 1.59
HES 150918P00055000 P 09/18/15 55.0 1.67 1.79
HES 150918P00055500 P 09/18/15 55.5 1.87 1.99
HES 150918P00056000 P 09/18/15 56.0 2.08 2.18
HES 150918P00056500 P 09/18/15 56.5 2.31 2.41
HES 150918P00057000 P 09/18/15 57.0 2.55 2.69
HES 150918P00057500 P 09/18/15 57.5 2.82 2.96
HES 150918P00058000 P 09/18/15 58.0 3.10 3.30
HES 150918P00058500 P 09/18/15 58.5 3.40 3.60
HES 150918P00059000 P 09/18/15 59.0 3.75 3.95
HES 150918P00059500 P 09/18/15 59.5 4.05 4.30
HES 150918P00060000 P 09/18/15 60.0 4.40 4.65
HES 150918P00060500 P 09/18/15 60.5 4.80 5.05
HES 150918P00061000 P 09/18/15 61.0 4.85 5.45
HES 150918P00061500 P 09/18/15 61.5 5.10 6.30
HES 150918P00062000 P 09/18/15 62.0 5.60 6.80
HES 150918P00062500 P 09/18/15 62.5 5.95 7.25
HES 150918P00063000 P 09/18/15 63.0 6.40 7.70
HES 150918P00063500 P 09/18/15 63.5 6.80 8.15
HES 150918P00064000 P 09/18/15 64.0 7.25 8.60
HES 150918P00064500 P 09/18/15 64.5 7.70 9.05
HES 150918P00065000 P 09/18/15 65.0 8.15 9.00
HES 150918P00065500 P 09/18/15 65.5 8.50 10.80
HES 150918P00066000 P 09/18/15 66.0 8.95 11.20
HES 150918P00066500 P 09/18/15 66.5 9.45 11.75
HES 150918P00067000 P 09/18/15 67.0 10.05 12.05
HES 150918P00067500 P 09/18/15 67.5 10.50 12.50
HES 150918P00068000 P 09/18/15 68.0 11.00 13.00
HES 150918P00068500 P 09/18/15 68.5 11.50 13.75
HES 150918P00069000 P 09/18/15 69.0 12.00 14.20
HES 150918P00069500 P 09/18/15 69.5 12.50 14.70
HES 150918P00070000 P 09/18/15 70.0 12.45 15.00
HES 150918P00070500 P 09/18/15 70.5 13.05 15.70
HES 150918P00071000 P 09/18/15 71.0 13.50 16.25
HES 150918P00071500 P 09/18/15 71.5 13.95 16.75
HES 150918P00072000 P 09/18/15 72.0 14.45 17.25
HES 150918P00072500 P 09/18/15 72.5 14.85 17.75
HES 150918P00073000 P 09/18/15 73.0 15.45 18.25
HES 150918P00073500 P 09/18/15 73.5 15.95 18.70
HES 150918P00074000 P 09/18/15 74.0 16.45 19.20
HES 150918P00074500 P 09/18/15 74.5 16.95 19.75
HES 150918P00075000 P 09/18/15 75.0 17.40 20.25
HES 150918P00075500 P 09/18/15 75.5 17.90 20.75
HES 150918P00076000 P 09/18/15 76.0 18.40 21.25
HES 150918P00076500 P 09/18/15 76.5 18.90 21.75
HES 150918P00077000 P 09/18/15 77.0 19.50 22.10
HES 150918P00077500 P 09/18/15 77.5 20.05 22.75
HES 150918P00078000 P 09/18/15 78.0 20.40 23.25
HES 150918P00078500 P 09/18/15 78.5 20.90 23.75
HES 150918P00080000 P 09/18/15 80.0 22.45 25.25
HES 150918P00085000 P 09/18/15 85.0 27.50 30.20
HES 150918P00090000 P 09/18/15 90.0 32.40 35.25
HES 150925C00035000 C 09/25/15 35.0 19.95 22.80
HES 150925C00040000 C 09/25/15 40.0 15.15 18.45
HES 150925C00045000 C 09/25/15 45.0 10.25 13.55
HES 150925C00045500 C 09/25/15 45.5 9.60 13.05
HES 150925C00046000 C 09/25/15 46.0 9.35 12.55
HES 150925C00046500 C 09/25/15 46.5 8.85 12.10
HES 150925C00047000 C 09/25/15 47.0 8.45 11.20
HES 150925C00047500 C 09/25/15 47.5 8.70 10.25
HES 150925C00048000 C 09/25/15 48.0 8.70 9.55
HES 150925C00048500 C 09/25/15 48.5 7.80 9.10
HES 150925C00049000 C 09/25/15 49.0 7.40 8.65
HES 150925C00049500 C 09/25/15 49.5 6.95 8.20
HES 150925C00050000 C 09/25/15 50.0 6.70 7.60
HES 150925C00050500 C 09/25/15 50.5 6.35 7.15
HES 150925C00051000 C 09/25/15 51.0 5.95 6.95
HES 150925C00051500 C 09/25/15 51.5 5.40 6.50
HES 150925C00052000 C 09/25/15 52.0 5.05 6.05
HES 150925C00052500 C 09/25/15 52.5 4.70 5.25
HES 150925C00053000 C 09/25/15 53.0 4.25 5.15
HES 150925C00053500 C 09/25/15 53.5 4.30 4.55
HES 150925C00054000 C 09/25/15 54.0 3.65 4.20
HES 150925C00054500 C 09/25/15 54.5 3.45 3.85
HES 150925C00055000 C 09/25/15 55.0 3.30 3.55
HES 150925C00055500 C 09/25/15 55.5 2.93 3.25
HES 150925C00056000 C 09/25/15 56.0 2.73 2.92
HES 150925C00056500 C 09/25/15 56.5 2.46 2.64
HES 150925C00057000 C 09/25/15 57.0 2.24 2.38
HES 150925C00057500 C 09/25/15 57.5 1.83 2.41
HES 150925C00058000 C 09/25/15 58.0 1.77 1.92
HES 150925C00058500 C 09/25/15 58.5 1.56 1.72
HES 150925C00059000 C 09/25/15 59.0 1.21 1.59
HES 150925C00059500 C 09/25/15 59.5 1.21 1.35
HES 150925C00060000 C 09/25/15 60.0 1.04 1.20
HES 150925C00060500 C 09/25/15 60.5 0.78 1.17
HES 150925C00061000 C 09/25/15 61.0 0.80 0.92
HES 150925C00061500 C 09/25/15 61.5 0.69 0.80
HES 150925C00062000 C 09/25/15 62.0 0.44 0.81
HES 150925C00062500 C 09/25/15 62.5 0.39 0.83
HES 150925C00063000 C 09/25/15 63.0 0.42 0.60
HES 150925C00063500 C 09/25/15 63.5 0.37 0.45
HES 150925C00064000 C 09/25/15 64.0 0.24 0.64
HES 150925C00064500 C 09/25/15 64.5 0.20 0.49
HES 150925C00065000 C 09/25/15 65.0 0.17 0.55
HES 150925C00065500 C 09/25/15 65.5 0.11 0.54
HES 150925C00066000 C 09/25/15 66.0 0.15 0.23
HES 150925C00066500 C 09/25/15 66.5 0.12 0.20
HES 150925C00067000 C 09/25/15 67.0 0.10 0.16
HES 150925C00070000 C 09/25/15 70.0 0.01 0.23
HES 150925P00035000 P 09/25/15 35.0 0.02 0.46
HES 150925P00040000 P 09/25/15 40.0 0.08 0.50
HES 150925P00045000 P 09/25/15 45.0 0.19 0.49
HES 150925P00045500 P 09/25/15 45.5 0.20 0.50
HES 150925P00046000 P 09/25/15 46.0 0.24 0.53
HES 150925P00046500 P 09/25/15 46.5 0.27 0.58
HES 150925P00047000 P 09/25/15 47.0 0.28 0.66
HES 150925P00047500 P 09/25/15 47.5 0.43 0.64
HES 150925P00048000 P 09/25/15 48.0 0.46 0.64
HES 150925P00048500 P 09/25/15 48.5 0.51 0.73
HES 150925P00049000 P 09/25/15 49.0 0.39 0.89
HES 150925P00049500 P 09/25/15 49.5 0.61 0.94
HES 150925P00050000 P 09/25/15 50.0 0.73 0.88
HES 150925P00050500 P 09/25/15 50.5 0.77 1.13
HES 150925P00051000 P 09/25/15 51.0 0.88 1.29
HES 150925P00051500 P 09/25/15 51.5 0.94 1.39
HES 150925P00052000 P 09/25/15 52.0 1.11 1.26
HES 150925P00052500 P 09/25/15 52.5 1.14 1.71
HES 150925P00053000 P 09/25/15 53.0 1.34 1.79
HES 150925P00053500 P 09/25/15 53.5 1.51 1.68
HES 150925P00054000 P 09/25/15 54.0 1.51 2.08
HES 150925P00054500 P 09/25/15 54.5 1.68 2.27
HES 150925P00055000 P 09/25/15 55.0 2.02 2.18
HES 150925P00055500 P 09/25/15 55.5 2.22 2.38
HES 150925P00056000 P 09/25/15 56.0 2.43 2.61
HES 150925P00056500 P 09/25/15 56.5 2.67 2.83
HES 150925P00057000 P 09/25/15 57.0 2.82 3.35
HES 150925P00057500 P 09/25/15 57.5 3.00 3.40
HES 150925P00058000 P 09/25/15 58.0 3.15 3.70
HES 150925P00058500 P 09/25/15 58.5 3.65 4.10
HES 150925P00059000 P 09/25/15 59.0 4.05 4.30
HES 150925P00059500 P 09/25/15 59.5 4.40 4.65
HES 150925P00060000 P 09/25/15 60.0 4.50 5.00
HES 150925P00060500 P 09/25/15 60.5 4.70 5.35
HES 150925P00061000 P 09/25/15 61.0 5.15 6.05
HES 150925P00061500 P 09/25/15 61.5 5.85 6.10
HES 150925P00062000 P 09/25/15 62.0 5.95 6.85
HES 150925P00062500 P 09/25/15 62.5 6.35 7.45
HES 150925P00063000 P 09/25/15 63.0 6.80 7.85
HES 150925P00063500 P 09/25/15 63.5 7.00 8.30
HES 150925P00064000 P 09/25/15 64.0 7.40 8.75
HES 150925P00064500 P 09/25/15 64.5 7.85 9.20
HES 150925P00065000 P 09/25/15 65.0 7.10 10.40
HES 150925P00065500 P 09/25/15 65.5 7.60 10.85
HES 150925P00066000 P 09/25/15 66.0 8.05 11.35
HES 150925P00066500 P 09/25/15 66.5 8.55 11.80
HES 150925P00067000 P 09/25/15 67.0 9.00 12.70
HES 150925P00070000 P 09/25/15 70.0 12.60 15.55
HES 151002C00035000 C 10/02/15 35.0 19.95 22.80
HES 151002C00040000 C 10/02/15 40.0 14.95 18.50
HES 151002C00045000 C 10/02/15 45.0 10.35 13.65
HES 151002C00045500 C 10/02/15 45.5 10.10 13.15
HES 151002C00046000 C 10/02/15 46.0 9.40 12.70
HES 151002C00046500 C 10/02/15 46.5 9.80 11.30
HES 151002C00047000 C 10/02/15 47.0 8.20 11.40
HES 151002C00047500 C 10/02/15 47.5 8.20 10.80
HES 151002C00048000 C 10/02/15 48.0 8.85 9.70
HES 151002C00048500 C 10/02/15 48.5 8.00 9.25
HES 151002C00049000 C 10/02/15 49.0 7.60 8.80
HES 151002C00049500 C 10/02/15 49.5 7.20 8.40
HES 151002C00050000 C 10/02/15 50.0 6.80 7.95
HES 151002C00050500 C 10/02/15 50.5 6.40 7.50
HES 151002C00051000 C 10/02/15 51.0 6.00 7.10
HES 151002C00051500 C 10/02/15 51.5 5.60 6.70
HES 151002C00052000 C 10/02/15 52.0 5.20 6.35
HES 151002C00052500 C 10/02/15 52.5 5.00 5.95
HES 151002C00053000 C 10/02/15 53.0 4.60 5.55
HES 151002C00053500 C 10/02/15 53.5 4.30 5.20
HES 151002C00054000 C 10/02/15 54.0 3.95 4.85
HES 151002C00054500 C 10/02/15 54.5 3.40 4.50
HES 151002C00055000 C 10/02/15 55.0 3.05 4.20
HES 151002C00055500 C 10/02/15 55.5 3.20 3.85
HES 151002C00056000 C 10/02/15 56.0 3.05 3.40
HES 151002C00056500 C 10/02/15 56.5 2.81 2.99
HES 151002C00057000 C 10/02/15 57.0 2.55 2.73
HES 151002C00057500 C 10/02/15 57.5 2.31 2.50
HES 151002C00058000 C 10/02/15 58.0 2.10 2.42
HES 151002C00058500 C 10/02/15 58.5 1.87 2.21
HES 151002C00059000 C 10/02/15 59.0 1.70 1.99
HES 151002C00059500 C 10/02/15 59.5 1.50 1.81
HES 151002C00060000 C 10/02/15 60.0 1.35 1.62
HES 151002C00060500 C 10/02/15 60.5 1.19 1.43
HES 151002C00061000 C 10/02/15 61.0 1.06 1.21
HES 151002C00061500 C 10/02/15 61.5 0.94 1.10
HES 151002C00062000 C 10/02/15 62.0 0.82 0.99
HES 151002C00062500 C 10/02/15 62.5 0.72 0.85
HES 151002C00063000 C 10/02/15 63.0 0.62 0.78
HES 151002C00063500 C 10/02/15 63.5 0.43 0.83
HES 151002C00064000 C 10/02/15 64.0 0.38 0.68
HES 151002C00064500 C 10/02/15 64.5 0.42 0.49
HES 151002C00065000 C 10/02/15 65.0 0.26 0.76
HES 151002C00065500 C 10/02/15 65.5 0.23 0.67
HES 151002C00066000 C 10/02/15 66.0 0.17 0.67
HES 151002C00066500 C 10/02/15 66.5 0.23 0.31
HES 151002C00067000 C 10/02/15 67.0 0.11 0.54
HES 151002C00070000 C 10/02/15 70.0 0.06 0.13
HES 151002P00035000 P 10/02/15 35.0 0.05 0.37
HES 151002P00040000 P 10/02/15 40.0 0.14 0.49
HES 151002P00045000 P 10/02/15 45.0 0.27 0.59
HES 151002P00045500 P 10/02/15 45.5 0.41 0.54
HES 151002P00046000 P 10/02/15 46.0 0.43 0.58
HES 151002P00046500 P 10/02/15 46.5 0.50 0.67
HES 151002P00047000 P 10/02/15 47.0 0.54 0.67
HES 151002P00047500 P 10/02/15 47.5 0.59 0.74
HES 151002P00048000 P 10/02/15 48.0 0.62 0.78
HES 151002P00048500 P 10/02/15 48.5 0.71 0.84
HES 151002P00049000 P 10/02/15 49.0 0.77 0.94
HES 151002P00049500 P 10/02/15 49.5 0.83 1.02
HES 151002P00050000 P 10/02/15 50.0 0.92 1.11
HES 151002P00050500 P 10/02/15 50.5 1.00 1.20
HES 151002P00051000 P 10/02/15 51.0 1.10 1.32
HES 151002P00051500 P 10/02/15 51.5 1.20 1.44
HES 151002P00052000 P 10/02/15 52.0 1.31 1.56
HES 151002P00052500 P 10/02/15 52.5 1.42 1.70
HES 151002P00053000 P 10/02/15 53.0 1.54 1.92
HES 151002P00053500 P 10/02/15 53.5 1.71 2.01
HES 151002P00054000 P 10/02/15 54.0 1.83 2.24
HES 151002P00054500 P 10/02/15 54.5 1.98 2.43
HES 151002P00055000 P 10/02/15 55.0 2.14 2.65
HES 151002P00055500 P 10/02/15 55.5 2.33 2.81
HES 151002P00056000 P 10/02/15 56.0 2.63 2.95
HES 151002P00056500 P 10/02/15 56.5 3.00 3.20
HES 151002P00057000 P 10/02/15 57.0 3.25 3.45
HES 151002P00057500 P 10/02/15 57.5 3.50 3.75
HES 151002P00058000 P 10/02/15 58.0 3.50 4.40
HES 151002P00058500 P 10/02/15 58.5 3.75 4.70
HES 151002P00059000 P 10/02/15 59.0 4.00 5.05
HES 151002P00059500 P 10/02/15 59.5 4.30 5.45
HES 151002P00060000 P 10/02/15 60.0 4.65 5.80
HES 151002P00060500 P 10/02/15 60.5 4.95 6.10
HES 151002P00061000 P 10/02/15 61.0 5.30 6.50
HES 151002P00061500 P 10/02/15 61.5 5.65 6.85
HES 151002P00062000 P 10/02/15 62.0 6.00 7.25
HES 151002P00062500 P 10/02/15 62.5 6.40 7.65
HES 151002P00063000 P 10/02/15 63.0 6.80 8.10
HES 151002P00063500 P 10/02/15 63.5 7.20 8.50
HES 151002P00064000 P 10/02/15 64.0 7.60 8.95
HES 151002P00064500 P 10/02/15 64.5 8.05 9.35
HES 151002P00065000 P 10/02/15 65.0 7.80 10.35
HES 151002P00065500 P 10/02/15 65.5 8.90 10.25
HES 151002P00066000 P 10/02/15 66.0 8.70 11.35
HES 151002P00066500 P 10/02/15 66.5 8.65 11.90
HES 151002P00067000 P 10/02/15 67.0 9.70 12.30
HES 151002P00070000 P 10/02/15 70.0 12.60 15.60
HES 151009C00042000 C 10/09/15 42.0 13.55 15.65
HES 151009C00043000 C 10/09/15 43.0 12.35 15.60
HES 151009C00043500 C 10/09/15 43.5 11.85 15.15
HES 151009C00044000 C 10/09/15 44.0 11.40 14.65
HES 151009C00044500 C 10/09/15 44.5 10.90 14.20
HES 151009C00045000 C 10/09/15 45.0 10.45 13.70
HES 151009C00045500 C 10/09/15 45.5 10.30 12.35
HES 151009C00046000 C 10/09/15 46.0 10.05 12.05
HES 151009C00046500 C 10/09/15 46.5 9.90 11.30
HES 151009C00047000 C 10/09/15 47.0 9.50 10.75
HES 151009C00047500 C 10/09/15 47.5 9.05 10.40
HES 151009C00048000 C 10/09/15 48.0 8.65 10.00
HES 151009C00048500 C 10/09/15 48.5 8.60 9.45
HES 151009C00049000 C 10/09/15 49.0 7.80 8.95
HES 151009C00049500 C 10/09/15 49.5 7.35 8.60
HES 151009C00050000 C 10/09/15 50.0 7.00 8.15
HES 151009C00050500 C 10/09/15 50.5 6.60 7.70
HES 151009C00051000 C 10/09/15 51.0 6.20 7.35
HES 151009C00051500 C 10/09/15 51.5 5.85 6.90
HES 151009C00052000 C 10/09/15 52.0 5.45 6.55
HES 151009C00052500 C 10/09/15 52.5 5.10 6.15
HES 151009C00053000 C 10/09/15 53.0 4.85 5.80
HES 151009C00053500 C 10/09/15 53.5 4.40 5.45
HES 151009C00054000 C 10/09/15 54.0 4.00 5.10
HES 151009C00054500 C 10/09/15 54.5 3.65 4.75
HES 151009C00055000 C 10/09/15 55.0 3.55 4.35
HES 151009C00055500 C 10/09/15 55.5 3.55 4.10
HES 151009C00056000 C 10/09/15 56.0 3.30 3.70
HES 151009C00056500 C 10/09/15 56.5 3.05 3.35
HES 151009C00057000 C 10/09/15 57.0 2.79 3.05
HES 151009C00057500 C 10/09/15 57.5 2.56 2.82
HES 151009C00058000 C 10/09/15 58.0 2.32 2.66
HES 151009C00058500 C 10/09/15 58.5 2.12 2.48
HES 151009C00059000 C 10/09/15 59.0 1.93 2.23
HES 151009C00059500 C 10/09/15 59.5 1.75 2.06
HES 151009C00060000 C 10/09/15 60.0 1.58 1.77
HES 151009C00060500 C 10/09/15 60.5 1.44 1.66
HES 151009C00061000 C 10/09/15 61.0 1.29 1.48
HES 151009C00061500 C 10/09/15 61.5 1.16 1.30
HES 151009C00062000 C 10/09/15 62.0 1.03 1.24
HES 151009C00062500 C 10/09/15 62.5 0.92 1.05
HES 151009C00063000 C 10/09/15 63.0 0.82 0.93
HES 151009C00063500 C 10/09/15 63.5 0.72 0.83
HES 151009C00064000 C 10/09/15 64.0 0.64 0.77
HES 151009C00065000 C 10/09/15 65.0 0.50 0.61
HES 151009C00066000 C 10/09/15 66.0 0.26 0.76
HES 151009C00067000 C 10/09/15 67.0 0.15 0.65
HES 151009P00042000 P 10/09/15 42.0 0.22 0.49
HES 151009P00043000 P 10/09/15 43.0 0.25 0.60
HES 151009P00043500 P 10/09/15 43.5 0.28 0.58
HES 151009P00044000 P 10/09/15 44.0 0.31 0.64
HES 151009P00044500 P 10/09/15 44.5 0.42 0.60
HES 151009P00045000 P 10/09/15 45.0 0.46 0.61
HES 151009P00045500 P 10/09/15 45.5 0.50 0.66
HES 151009P00046000 P 10/09/15 46.0 0.54 0.71
HES 151009P00046500 P 10/09/15 46.5 0.60 0.76
HES 151009P00047000 P 10/09/15 47.0 0.65 0.83
HES 151009P00047500 P 10/09/15 47.5 0.71 0.90
HES 151009P00048000 P 10/09/15 48.0 0.78 0.97
HES 151009P00048500 P 10/09/15 48.5 0.84 1.04
HES 151009P00049000 P 10/09/15 49.0 0.92 1.13
HES 151009P00049500 P 10/09/15 49.5 1.00 1.24
HES 151009P00050000 P 10/09/15 50.0 1.07 1.34
HES 151009P00050500 P 10/09/15 50.5 1.20 1.40
HES 151009P00051000 P 10/09/15 51.0 1.30 1.53
HES 151009P00051500 P 10/09/15 51.5 1.46 1.66
HES 151009P00052000 P 10/09/15 52.0 1.54 1.78
HES 151009P00052500 P 10/09/15 52.5 1.68 1.94
HES 151009P00053000 P 10/09/15 53.0 1.80 2.12
HES 151009P00053500 P 10/09/15 53.5 1.90 2.31
HES 151009P00054000 P 10/09/15 54.0 2.05 2.52
HES 151009P00054500 P 10/09/15 54.5 2.23 2.65
HES 151009P00055000 P 10/09/15 55.0 2.51 2.80
HES 151009P00055500 P 10/09/15 55.5 2.73 3.05
HES 151009P00056000 P 10/09/15 56.0 2.96 3.20
HES 151009P00056500 P 10/09/15 56.5 3.25 3.45
HES 151009P00057000 P 10/09/15 57.0 3.50 3.75
HES 151009P00057500 P 10/09/15 57.5 3.75 4.00
HES 151009P00058000 P 10/09/15 58.0 3.75 4.70
HES 151009P00058500 P 10/09/15 58.5 4.00 4.95
HES 151009P00059000 P 10/09/15 59.0 4.25 5.30
HES 151009P00059500 P 10/09/15 59.5 4.55 5.55
HES 151009P00060000 P 10/09/15 60.0 4.85 6.15
HES 151009P00060500 P 10/09/15 60.5 5.20 6.35
HES 151009P00061000 P 10/09/15 61.0 5.50 6.70
HES 151009P00061500 P 10/09/15 61.5 5.85 7.05
HES 151009P00062000 P 10/09/15 62.0 6.20 7.40
HES 151009P00062500 P 10/09/15 62.5 6.60 7.40
HES 151009P00063000 P 10/09/15 63.0 6.95 8.20
HES 151009P00063500 P 10/09/15 63.5 7.40 8.65
HES 151009P00064000 P 10/09/15 64.0 7.75 9.05
HES 151009P00065000 P 10/09/15 65.0 7.90 10.40
HES 151009P00066000 P 10/09/15 66.0 9.40 10.85
HES 151009P00067000 P 10/09/15 67.0 10.25 12.75
HES 151016C00030000 C 10/16/15 30.0 24.90 27.85
HES 151016C00032500 C 10/16/15 32.5 22.45 25.45
HES 151016C00035000 C 10/16/15 35.0 20.10 22.90
HES 151016C00037500 C 10/16/15 37.5 17.95 20.40
HES 151016C00040000 C 10/16/15 40.0 15.55 17.95
HES 151016C00042500 C 10/16/15 42.5 13.10 15.10
HES 151016C00045000 C 10/16/15 45.0 10.80 12.80
HES 151016C00047500 C 10/16/15 47.5 9.10 10.55
HES 151016C00050000 C 10/16/15 50.0 7.10 8.30
HES 151016C00052500 C 10/16/15 52.5 5.75 6.00
HES 151016C00055000 C 10/16/15 55.0 4.15 4.35
HES 151016C00057500 C 10/16/15 57.5 2.87 3.05
HES 151016C00060000 C 10/16/15 60.0 1.87 1.97
HES 151016C00062500 C 10/16/15 62.5 1.13 1.24
HES 151016C00065000 C 10/16/15 65.0 0.65 0.76
HES 151016C00067500 C 10/16/15 67.5 0.36 0.46
HES 151016C00070000 C 10/16/15 70.0 0.18 0.29
HES 151016C00075000 C 10/16/15 75.0 0.06 0.11
HES 151016C00080000 C 10/16/15 80.0 0.02 0.09
HES 151016P00030000 P 10/16/15 30.0 0.04 0.13
HES 151016P00032500 P 10/16/15 32.5 0.06 0.17
HES 151016P00035000 P 10/16/15 35.0 0.10 0.22
HES 151016P00037500 P 10/16/15 37.5 0.18 0.28
HES 151016P00040000 P 10/16/15 40.0 0.27 0.34
HES 151016P00042500 P 10/16/15 42.5 0.39 0.47
HES 151016P00045000 P 10/16/15 45.0 0.61 0.68
HES 151016P00047500 P 10/16/15 47.5 0.91 0.99
HES 151016P00050000 P 10/16/15 50.0 1.36 1.45
HES 151016P00052500 P 10/16/15 52.5 1.98 2.12
HES 151016P00055000 P 10/16/15 55.0 2.86 3.05
HES 151016P00057500 P 10/16/15 57.5 4.05 4.20
HES 151016P00060000 P 10/16/15 60.0 5.50 5.70
HES 151016P00062500 P 10/16/15 62.5 7.25 7.50
HES 151016P00065000 P 10/16/15 65.0 8.75 10.10
HES 151016P00067500 P 10/16/15 67.5 10.80 12.80
HES 151016P00070000 P 10/16/15 70.0 13.15 15.25
HES 151016P00075000 P 10/16/15 75.0 17.45 20.05
HES 151016P00080000 P 10/16/15 80.0 22.40 25.45
HES 151120C00030000 C 11/20/15 30.0 24.75 27.90
HES 151120C00032500 C 11/20/15 32.5 22.35 25.50
HES 151120C00035000 C 11/20/15 35.0 20.10 23.05
HES 151120C00037500 C 11/20/15 37.5 18.15 20.70
HES 151120C00040000 C 11/20/15 40.0 15.80 17.80
HES 151120C00042500 C 11/20/15 42.5 13.60 15.60
HES 151120C00045000 C 11/20/15 45.0 11.40 13.40
HES 151120C00047500 C 11/20/15 47.5 9.85 11.10
HES 151120C00050000 C 11/20/15 50.0 7.95 9.10
HES 151120C00052500 C 11/20/15 52.5 6.20 7.30
HES 151120C00055000 C 11/20/15 55.0 5.05 5.75
HES 151120C00057500 C 11/20/15 57.5 3.90 4.05
HES 151120C00060000 C 11/20/15 60.0 2.84 3.05
HES 151120C00062500 C 11/20/15 62.5 1.88 2.31
HES 151120C00065000 C 11/20/15 65.0 1.38 1.55
HES 151120C00067500 C 11/20/15 67.5 0.93 1.05
HES 151120C00070000 C 11/20/15 70.0 0.49 0.98
HES 151120C00072500 C 11/20/15 72.5 0.28 0.74
HES 151120C00075000 C 11/20/15 75.0 0.21 0.33
HES 151120C00077500 C 11/20/15 77.5 0.15 0.23
HES 151120C00080000 C 11/20/15 80.0 0.08 0.19
HES 151120C00082500 C 11/20/15 82.5 0.04 0.37
HES 151120C00085000 C 11/20/15 85.0 0.02 0.22
HES 151120C00090000 C 11/20/15 90.0 0.00 0.32
HES 151120C00095000 C 11/20/15 95.0 0.00 0.15
HES 151120C00100000 C 11/20/15 100.0 0.00 0.18
HES 151120P00030000 P 11/20/15 30.0 0.14 0.48
HES 151120P00032500 P 11/20/15 32.5 0.19 0.49
HES 151120P00035000 P 11/20/15 35.0 0.16 0.44
HES 151120P00037500 P 11/20/15 37.5 0.36 0.61
HES 151120P00040000 P 11/20/15 40.0 0.51 0.77
HES 151120P00042500 P 11/20/15 42.5 0.80 0.91
HES 151120P00045000 P 11/20/15 45.0 1.12 1.21
HES 151120P00047500 P 11/20/15 47.5 1.57 1.65
HES 151120P00050000 P 11/20/15 50.0 2.14 2.24
HES 151120P00052500 P 11/20/15 52.5 2.86 3.05
HES 151120P00055000 P 11/20/15 55.0 3.75 4.00
HES 151120P00057500 P 11/20/15 57.5 5.05 5.25
HES 151120P00060000 P 11/20/15 60.0 6.15 7.25
HES 151120P00062500 P 11/20/15 62.5 7.70 8.90
HES 151120P00065000 P 11/20/15 65.0 9.50 10.75
HES 151120P00067500 P 11/20/15 67.5 11.25 13.25
HES 151120P00070000 P 11/20/15 70.0 13.50 15.50
HES 151120P00072500 P 11/20/15 72.5 15.80 18.00
HES 151120P00075000 P 11/20/15 75.0 18.15 20.15
HES 151120P00077500 P 11/20/15 77.5 20.05 22.75
HES 151120P00080000 P 11/20/15 80.0 22.50 25.55
HES 151120P00082500 P 11/20/15 82.5 24.95 27.90
HES 151120P00085000 P 11/20/15 85.0 27.45 30.50
HES 151120P00090000 P 11/20/15 90.0 32.40 35.45
HES 151120P00095000 P 11/20/15 95.0 37.40 40.55
HES 151120P00100000 P 11/20/15 100.0 42.35 45.60
HES 160115C00030000 C 01/15/16 30.0 25.20 28.00
HES 160115C00032500 C 01/15/16 32.5 22.60 25.60
HES 160115C00035000 C 01/15/16 35.0 20.45 23.25
HES 160115C00037500 C 01/15/16 37.5 18.35 20.85
HES 160115C00040000 C 01/15/16 40.0 16.15 18.15
HES 160115C00042500 C 01/15/16 42.5 13.95 15.95
HES 160115C00045000 C 01/15/16 45.0 11.85 13.85
HES 160115C00047500 C 01/15/16 47.5 10.10 12.10
HES 160115C00050000 C 01/15/16 50.0 8.60 9.80
HES 160115C00052500 C 01/15/16 52.5 7.00 8.10
HES 160115C00055000 C 01/15/16 55.0 5.55 6.30
HES 160115C00057500 C 01/15/16 57.5 4.30 4.95
HES 160115C00060000 C 01/15/16 60.0 3.55 4.05
HES 160115C00062500 C 01/15/16 62.5 2.41 3.10
HES 160115C00065000 C 01/15/16 65.0 2.04 2.33
HES 160115C00067500 C 01/15/16 67.5 1.30 1.79
HES 160115C00070000 C 01/15/16 70.0 0.96 1.25
HES 160115C00072500 C 01/15/16 72.5 0.75 0.92
HES 160115C00075000 C 01/15/16 75.0 0.48 0.68
HES 160115C00077500 C 01/15/16 77.5 0.26 0.51
HES 160115C00080000 C 01/15/16 80.0 0.24 0.58
HES 160115C00082500 C 01/15/16 82.5 0.18 0.50
HES 160115C00085000 C 01/15/16 85.0 0.12 0.50
HES 160115C00087500 C 01/15/16 87.5 0.07 0.50
HES 160115C00090000 C 01/15/16 90.0 0.04 0.50
HES 160115C00092500 C 01/15/16 92.5 0.03 0.47
HES 160115C00095000 C 01/15/16 95.0 0.01 0.20
HES 160115C00097500 C 01/15/16 97.5 0.00 0.37
HES 160115C00100000 C 01/15/16 100.0 0.00 0.13
HES 160115C00105000 C 01/15/16 105.0 0.00 0.23
HES 160115C00110000 C 01/15/16 110.0 0.00 0.21
HES 160115C00115000 C 01/15/16 115.0 0.00 0.16
HES 160115C00120000 C 01/15/16 120.0 0.00 0.15
HES 160115C00125000 C 01/15/16 125.0 0.00 0.13
HES 160115C00130000 C 01/15/16 130.0 0.00 0.10
HES 160115C00135000 C 01/15/16 135.0 0.00 0.09
HES 160115C00140000 C 01/15/16 140.0 0.00 0.08
HES 160115C00145000 C 01/15/16 145.0 0.00 0.07
HES 160115P00030000 P 01/15/16 30.0 0.25 0.50
HES 160115P00032500 P 01/15/16 32.5 0.24 0.51
HES 160115P00035000 P 01/15/16 35.0 0.25 0.67
HES 160115P00037500 P 01/15/16 37.5 0.65 0.94
HES 160115P00040000 P 01/15/16 40.0 0.90 1.20
HES 160115P00042500 P 01/15/16 42.5 1.16 1.56
HES 160115P00045000 P 01/15/16 45.0 1.53 2.03
HES 160115P00047500 P 01/15/16 47.5 2.00 2.63
HES 160115P00050000 P 01/15/16 50.0 2.81 3.15
HES 160115P00052500 P 01/15/16 52.5 3.60 4.35
HES 160115P00055000 P 01/15/16 55.0 4.60 5.40
HES 160115P00057500 P 01/15/16 57.5 5.75 6.80
HES 160115P00060000 P 01/15/16 60.0 7.15 8.25
HES 160115P00062500 P 01/15/16 62.5 8.70 9.95
HES 160115P00065000 P 01/15/16 65.0 10.20 12.00
HES 160115P00067500 P 01/15/16 67.5 11.95 13.95
HES 160115P00070000 P 01/15/16 70.0 14.15 16.15
HES 160115P00072500 P 01/15/16 72.5 16.30 18.30
HES 160115P00075000 P 01/15/16 75.0 18.70 20.70
HES 160115P00077500 P 01/15/16 77.5 20.75 23.10
HES 160115P00080000 P 01/15/16 80.0 23.05 25.60
HES 160115P00082500 P 01/15/16 82.5 25.25 28.25
HES 160115P00085000 P 01/15/16 85.0 27.85 30.65
HES 160115P00087500 P 01/15/16 87.5 30.10 33.15
HES 160115P00090000 P 01/15/16 90.0 32.60 34.40
HES 160115P00092500 P 01/15/16 92.5 35.35 38.20
HES 160115P00095000 P 01/15/16 95.0 37.55 40.65
HES 160115P00097500 P 01/15/16 97.5 40.15 43.20
HES 160115P00100000 P 01/15/16 100.0 42.50 45.70
HES 160115P00105000 P 01/15/16 105.0 47.50 50.65
HES 160115P00110000 P 01/15/16 110.0 52.65 55.65
HES 160115P00115000 P 01/15/16 115.0 57.40 60.65
HES 160115P00120000 P 01/15/16 120.0 62.40 65.65
HES 160115P00125000 P 01/15/16 125.0 67.40 70.60
HES 160115P00130000 P 01/15/16 130.0 72.35 75.60
HES 160115P00135000 P 01/15/16 135.0 77.40 80.60
HES 160115P00140000 P 01/15/16 140.0 82.35 85.60
HES 160115P00145000 P 01/15/16 145.0 87.35 90.60
HES 160219C00030000 C 02/19/16 30.0 25.10 28.05
HES 160219C00032500 C 02/19/16 32.5 22.35 25.65
HES 160219C00035000 C 02/19/16 35.0 20.05 23.30
HES 160219C00037500 C 02/19/16 37.5 18.45 21.05
HES 160219C00040000 C 02/19/16 40.0 16.25 18.25
HES 160219C00042500 C 02/19/16 42.5 14.10 16.10
HES 160219C00045000 C 02/19/16 45.0 12.05 14.05
HES 160219C00047500 C 02/19/16 47.5 10.50 12.30
HES 160219C00050000 C 02/19/16 50.0 8.90 10.10
HES 160219C00052500 C 02/19/16 52.5 7.25 8.40
HES 160219C00055000 C 02/19/16 55.0 5.85 6.95
HES 160219C00057500 C 02/19/16 57.5 4.65 5.65
HES 160219C00060000 C 02/19/16 60.0 3.65 4.45
HES 160219C00062500 C 02/19/16 62.5 2.81 3.55
HES 160219C00065000 C 02/19/16 65.0 2.13 3.15
HES 160219C00067500 C 02/19/16 67.5 1.60 2.10
HES 160219C00070000 C 02/19/16 70.0 0.83 1.89
HES 160219C00072500 C 02/19/16 72.5 0.82 1.32
HES 160219C00075000 C 02/19/16 75.0 0.55 1.05
HES 160219C00077500 C 02/19/16 77.5 0.35 0.85
HES 160219C00080000 C 02/19/16 80.0 0.22 0.72
HES 160219C00085000 C 02/19/16 85.0 0.02 0.52
HES 160219C00090000 C 02/19/16 90.0 0.00 0.50
HES 160219C00095000 C 02/19/16 95.0 0.00 0.50
HES 160219C00100000 C 02/19/16 100.0 0.00 0.44
HES 160219P00030000 P 02/19/16 30.0 0.07 0.53
HES 160219P00032500 P 02/19/16 32.5 0.24 0.68
HES 160219P00035000 P 02/19/16 35.0 0.33 0.83
HES 160219P00037500 P 02/19/16 37.5 0.63 1.13
HES 160219P00040000 P 02/19/16 40.0 0.93 1.43
HES 160219P00042500 P 02/19/16 42.5 1.28 1.78
HES 160219P00045000 P 02/19/16 45.0 1.78 2.28
HES 160219P00047500 P 02/19/16 47.5 2.00 3.30
HES 160219P00050000 P 02/19/16 50.0 2.95 3.75
HES 160219P00052500 P 02/19/16 52.5 3.80 4.60
HES 160219P00055000 P 02/19/16 55.0 4.55 5.85
HES 160219P00057500 P 02/19/16 57.5 6.10 7.10
HES 160219P00060000 P 02/19/16 60.0 7.45 8.70
HES 160219P00062500 P 02/19/16 62.5 8.95 10.20
HES 160219P00065000 P 02/19/16 65.0 10.60 12.25
HES 160219P00067500 P 02/19/16 67.5 12.20 14.20
HES 160219P00070000 P 02/19/16 70.0 14.40 16.40
HES 160219P00072500 P 02/19/16 72.5 16.60 18.60
HES 160219P00075000 P 02/19/16 75.0 18.80 20.80
HES 160219P00077500 P 02/19/16 77.5 20.60 23.20
HES 160219P00080000 P 02/19/16 80.0 23.15 25.75
HES 160219P00085000 P 02/19/16 85.0 27.65 30.90
HES 160219P00090000 P 02/19/16 90.0 32.55 35.85
HES 160219P00095000 P 02/19/16 95.0 37.50 40.75
HES 160219P00100000 P 02/19/16 100.0 42.50 45.95
HES 170120C00027500 C 01/20/17 27.5 27.35 30.90
HES 170120C00030000 C 01/20/17 30.0 25.10 28.60
HES 170120C00032500 C 01/20/17 32.5 22.50 26.50
HES 170120C00035000 C 01/20/17 35.0 21.40 24.65
HES 170120C00037500 C 01/20/17 37.5 19.40 22.60
HES 170120C00040000 C 01/20/17 40.0 17.25 20.50
HES 170120C00042500 C 01/20/17 42.5 14.70 18.80
HES 170120C00045000 C 01/20/17 45.0 13.40 17.00
HES 170120C00047500 C 01/20/17 47.5 11.50 15.50
HES 170120C00050000 C 01/20/17 50.0 10.05 13.90
HES 170120C00052500 C 01/20/17 52.5 9.70 12.35
HES 170120C00055000 C 01/20/17 55.0 8.45 11.05
HES 170120C00057500 C 01/20/17 57.5 7.35 9.90
HES 170120C00060000 C 01/20/17 60.0 6.35 8.80
HES 170120C00062500 C 01/20/17 62.5 5.50 7.80
HES 170120C00065000 C 01/20/17 65.0 4.75 7.45
HES 170120C00067500 C 01/20/17 67.5 4.10 5.95
HES 170120C00070000 C 01/20/17 70.0 3.45 5.60
HES 170120C00072500 C 01/20/17 72.5 2.97 4.65
HES 170120C00075000 C 01/20/17 75.0 2.51 3.45
HES 170120C00077500 C 01/20/17 77.5 2.11 2.75
HES 170120C00080000 C 01/20/17 80.0 1.72 2.25
HES 170120C00082500 C 01/20/17 82.5 1.55 2.83
HES 170120C00085000 C 01/20/17 85.0 1.31 2.00
HES 170120C00087500 C 01/20/17 87.5 1.07 2.05
HES 170120C00090000 C 01/20/17 90.0 0.85 1.83
HES 170120C00092500 C 01/20/17 92.5 0.67 1.65
HES 170120C00095000 C 01/20/17 95.0 0.51 1.48
HES 170120C00100000 C 01/20/17 100.0 0.26 1.25
HES 170120C00105000 C 01/20/17 105.0 0.08 0.86
HES 170120C00110000 C 01/20/17 110.0 0.17 0.69
HES 170120C00115000 C 01/20/17 115.0 0.08 0.59
HES 170120C00120000 C 01/20/17 120.0 0.01 0.60
HES 170120C00125000 C 01/20/17 125.0 0.00 0.64
HES 170120P00027500 P 01/20/17 27.5 0.35 1.35
HES 170120P00030000 P 01/20/17 30.0 0.68 1.62
HES 170120P00032500 P 01/20/17 32.5 1.00 1.89
HES 170120P00035000 P 01/20/17 35.0 1.38 2.37
HES 170120P00037500 P 01/20/17 37.5 1.82 2.74
HES 170120P00040000 P 01/20/17 40.0 2.14 3.40
HES 170120P00042500 P 01/20/17 42.5 2.65 4.10
HES 170120P00045000 P 01/20/17 45.0 3.40 5.00
HES 170120P00047500 P 01/20/17 47.5 4.45 6.05
HES 170120P00050000 P 01/20/17 50.0 5.05 7.05
HES 170120P00052500 P 01/20/17 52.5 6.45 8.45
HES 170120P00055000 P 01/20/17 55.0 7.55 9.55
HES 170120P00057500 P 01/20/17 57.5 9.00 11.35
HES 170120P00060000 P 01/20/17 60.0 10.65 11.90
HES 170120P00062500 P 01/20/17 62.5 11.20 14.70
HES 170120P00065000 P 01/20/17 65.0 12.70 15.15
HES 170120P00067500 P 01/20/17 67.5 14.50 16.95
HES 170120P00070000 P 01/20/17 70.0 16.50 19.85
HES 170120P00072500 P 01/20/17 72.5 18.50 21.20
HES 170120P00075000 P 01/20/17 75.0 20.50 23.90
HES 170120P00077500 P 01/20/17 77.5 22.50 25.40
HES 170120P00080000 P 01/20/17 80.0 24.70 27.60
HES 170120P00082500 P 01/20/17 82.5 26.70 29.25
HES 170120P00085000 P 01/20/17 85.0 29.10 31.90
HES 170120P00087500 P 01/20/17 87.5 31.30 33.90
HES 170120P00090000 P 01/20/17 90.0 33.50 36.95
HES 170120P00092500 P 01/20/17 92.5 35.50 39.20
HES 170120P00095000 P 01/20/17 95.0 37.95 41.30
HES 170120P00100000 P 01/20/17 100.0 42.10 46.45
HES 170120P00105000 P 01/20/17 105.0 47.50 51.45
HES 170120P00110000 P 01/20/17 110.0 51.70 56.05
HES 170120P00115000 P 01/20/17 115.0 56.55 60.75
HES 170120P00120000 P 01/20/17 120.0 62.15 65.70
HES 170120P00125000 P 01/20/17 125.0 66.30 70.75

OPRA data is delayed 15 minutes.