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 (2015-03-06)Premium Content

Hess Corporation (HES)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HES 150501C00050000 C 05/01/15 50.0 24.30 26.30
HES 150501C00055000 C 05/01/15 55.0 19.50 21.10
HES 150501C00058000 C 05/01/15 58.0 16.50 18.10
HES 150501C00059000 C 05/01/15 59.0 15.50 17.10
HES 150501C00060000 C 05/01/15 60.0 14.55 16.10
HES 150501C00060500 C 05/01/15 60.5 14.05 15.60
HES 150501C00061000 C 05/01/15 61.0 13.55 15.10
HES 150501C00061500 C 05/01/15 61.5 13.05 14.60
HES 150501C00062000 C 05/01/15 62.0 12.55 14.10
HES 150501C00062500 C 05/01/15 62.5 12.05 13.60
HES 150501C00063000 C 05/01/15 63.0 11.55 13.10
HES 150501C00063500 C 05/01/15 63.5 11.05 12.60
HES 150501C00064000 C 05/01/15 64.0 10.55 12.10
HES 150501C00064500 C 05/01/15 64.5 10.05 11.65
HES 150501C00065000 C 05/01/15 65.0 9.70 10.90
HES 150501C00065500 C 05/01/15 65.5 9.20 10.40
HES 150501C00066000 C 05/01/15 66.0 8.70 9.85
HES 150501C00066500 C 05/01/15 66.5 8.20 9.40
HES 150501C00067000 C 05/01/15 67.0 7.75 8.85
HES 150501C00067500 C 05/01/15 67.5 7.25 8.40
HES 150501C00068000 C 05/01/15 68.0 6.75 7.90
HES 150501C00068500 C 05/01/15 68.5 6.25 7.50
HES 150501C00069000 C 05/01/15 69.0 5.90 6.95
HES 150501C00069500 C 05/01/15 69.5 5.35 6.45
HES 150501C00070000 C 05/01/15 70.0 4.90 5.95
HES 150501C00070500 C 05/01/15 70.5 4.50 5.55
HES 150501C00071000 C 05/01/15 71.0 4.10 5.05
HES 150501C00071500 C 05/01/15 71.5 3.65 4.60
HES 150501C00072000 C 05/01/15 72.0 3.25 4.00
HES 150501C00072500 C 05/01/15 72.5 2.86 3.30
HES 150501C00073000 C 05/01/15 73.0 2.73 2.91
HES 150501C00073500 C 05/01/15 73.5 2.36 2.63
HES 150501C00074000 C 05/01/15 74.0 1.84 2.23
HES 150501C00074500 C 05/01/15 74.5 1.52 1.93
HES 150501C00075000 C 05/01/15 75.0 1.47 1.54
HES 150501C00075500 C 05/01/15 75.5 1.20 1.29
HES 150501C00076000 C 05/01/15 76.0 0.98 1.06
HES 150501C00076500 C 05/01/15 76.5 0.79 0.86
HES 150501C00077000 C 05/01/15 77.0 0.63 0.69
HES 150501C00077500 C 05/01/15 77.5 0.50 0.54
HES 150501C00078000 C 05/01/15 78.0 0.39 0.43
HES 150501C00078500 C 05/01/15 78.5 0.30 0.35
HES 150501C00079000 C 05/01/15 79.0 0.22 0.27
HES 150501C00079500 C 05/01/15 79.5 0.16 0.21
HES 150501C00080000 C 05/01/15 80.0 0.11 0.17
HES 150501C00080500 C 05/01/15 80.5 0.07 0.20
HES 150501C00081000 C 05/01/15 81.0 0.05 0.17
HES 150501C00081500 C 05/01/15 81.5 0.02 0.12
HES 150501C00082000 C 05/01/15 82.0 0.01 0.15
HES 150501C00082500 C 05/01/15 82.5 0.01 0.13
HES 150501C00083000 C 05/01/15 83.0 0.00 0.24
HES 150501C00084000 C 05/01/15 84.0 0.00 0.19
HES 150501C00085000 C 05/01/15 85.0 0.00 0.13
HES 150501C00086000 C 05/01/15 86.0 0.00 0.10
HES 150501C00087000 C 05/01/15 87.0 0.00 0.08
HES 150501C00087500 C 05/01/15 87.5 0.00 0.05
HES 150501C00088000 C 05/01/15 88.0 0.00 0.05
HES 150501P00050000 P 05/01/15 50.0 0.00 0.04
HES 150501P00055000 P 05/01/15 55.0 0.00 0.04
HES 150501P00058000 P 05/01/15 58.0 0.00 0.04
HES 150501P00059000 P 05/01/15 59.0 0.00 0.04
HES 150501P00060000 P 05/01/15 60.0 0.00 0.05
HES 150501P00060500 P 05/01/15 60.5 0.00 0.06
HES 150501P00061000 P 05/01/15 61.0 0.00 0.07
HES 150501P00061500 P 05/01/15 61.5 0.00 0.08
HES 150501P00062000 P 05/01/15 62.0 0.00 0.11
HES 150501P00062500 P 05/01/15 62.5 0.01 0.13
HES 150501P00063000 P 05/01/15 63.0 0.01 0.15
HES 150501P00063500 P 05/01/15 63.5 0.01 0.17
HES 150501P00064000 P 05/01/15 64.0 0.01 0.14
HES 150501P00064500 P 05/01/15 64.5 0.01 0.19
HES 150501P00065000 P 05/01/15 65.0 0.01 0.20
HES 150501P00065500 P 05/01/15 65.5 0.01 0.16
HES 150501P00066000 P 05/01/15 66.0 0.02 0.16
HES 150501P00066500 P 05/01/15 66.5 0.02 0.14
HES 150501P00067000 P 05/01/15 67.0 0.02 0.13
HES 150501P00067500 P 05/01/15 67.5 0.04 0.25
HES 150501P00068000 P 05/01/15 68.0 0.02 0.25
HES 150501P00068500 P 05/01/15 68.5 0.06 0.22
HES 150501P00069000 P 05/01/15 69.0 0.08 0.20
HES 150501P00069500 P 05/01/15 69.5 0.09 0.26
HES 150501P00070000 P 05/01/15 70.0 0.11 0.31
HES 150501P00070500 P 05/01/15 70.5 0.11 0.42
HES 150501P00071000 P 05/01/15 71.0 0.25 0.36
HES 150501P00071500 P 05/01/15 71.5 0.34 0.37
HES 150501P00072000 P 05/01/15 72.0 0.41 0.45
HES 150501P00072500 P 05/01/15 72.5 0.49 0.54
HES 150501P00073000 P 05/01/15 73.0 0.60 0.65
HES 150501P00073500 P 05/01/15 73.5 0.73 0.78
HES 150501P00074000 P 05/01/15 74.0 0.85 0.97
HES 150501P00074500 P 05/01/15 74.5 1.06 1.13
HES 150501P00075000 P 05/01/15 75.0 1.28 1.33
HES 150501P00075500 P 05/01/15 75.5 1.50 1.59
HES 150501P00076000 P 05/01/15 76.0 1.78 2.14
HES 150501P00076500 P 05/01/15 76.5 2.02 2.20
HES 150501P00077000 P 05/01/15 77.0 2.40 2.76
HES 150501P00077500 P 05/01/15 77.5 2.75 3.20
HES 150501P00078000 P 05/01/15 78.0 3.15 3.60
HES 150501P00078500 P 05/01/15 78.5 3.25 4.05
HES 150501P00079000 P 05/01/15 79.0 3.65 4.45
HES 150501P00079500 P 05/01/15 79.5 3.95 4.95
HES 150501P00080000 P 05/01/15 80.0 4.40 5.40
HES 150501P00080500 P 05/01/15 80.5 4.85 5.85
HES 150501P00081000 P 05/01/15 81.0 5.30 6.35
HES 150501P00081500 P 05/01/15 81.5 5.80 6.85
HES 150501P00082000 P 05/01/15 82.0 6.20 7.35
HES 150501P00082500 P 05/01/15 82.5 6.75 7.80
HES 150501P00083000 P 05/01/15 83.0 7.25 8.30
HES 150501P00084000 P 05/01/15 84.0 8.20 9.30
HES 150501P00085000 P 05/01/15 85.0 9.20 10.40
HES 150501P00086000 P 05/01/15 86.0 10.15 11.35
HES 150501P00087000 P 05/01/15 87.0 11.15 12.50
HES 150501P00087500 P 05/01/15 87.5 11.40 13.00
HES 150501P00088000 P 05/01/15 88.0 12.15 13.35
HES 150508C00050000 C 05/08/15 50.0 24.40 26.30
HES 150508C00055000 C 05/08/15 55.0 19.55 21.10
HES 150508C00058000 C 05/08/15 58.0 16.55 18.10
HES 150508C00059000 C 05/08/15 59.0 15.55 17.10
HES 150508C00060000 C 05/08/15 60.0 14.55 16.10
HES 150508C00060500 C 05/08/15 60.5 14.05 15.55
HES 150508C00061000 C 05/08/15 61.0 13.55 15.05
HES 150508C00061500 C 05/08/15 61.5 13.05 14.60
HES 150508C00062000 C 05/08/15 62.0 12.55 14.15
HES 150508C00062500 C 05/08/15 62.5 12.05 13.60
HES 150508C00063000 C 05/08/15 63.0 11.60 13.10
HES 150508C00063500 C 05/08/15 63.5 11.25 12.65
HES 150508C00064000 C 05/08/15 64.0 10.60 12.15
HES 150508C00064500 C 05/08/15 64.5 10.10 11.65
HES 150508C00065000 C 05/08/15 65.0 9.75 11.00
HES 150508C00065500 C 05/08/15 65.5 9.25 10.50
HES 150508C00066000 C 05/08/15 66.0 8.80 9.95
HES 150508C00066500 C 05/08/15 66.5 8.30 9.45
HES 150508C00067000 C 05/08/15 67.0 7.80 8.95
HES 150508C00067500 C 05/08/15 67.5 7.35 8.45
HES 150508C00068000 C 05/08/15 68.0 6.90 8.00
HES 150508C00068500 C 05/08/15 68.5 6.50 7.55
HES 150508C00069000 C 05/08/15 69.0 6.00 7.05
HES 150508C00069500 C 05/08/15 69.5 5.60 6.65
HES 150508C00070000 C 05/08/15 70.0 5.15 6.20
HES 150508C00070500 C 05/08/15 70.5 4.70 5.65
HES 150508C00071000 C 05/08/15 71.0 4.30 5.00
HES 150508C00071500 C 05/08/15 71.5 3.90 4.50
HES 150508C00072000 C 05/08/15 72.0 3.80 4.05
HES 150508C00072500 C 05/08/15 72.5 3.40 3.60
HES 150508C00073000 C 05/08/15 73.0 3.05 3.45
HES 150508C00073500 C 05/08/15 73.5 2.68 3.10
HES 150508C00074000 C 05/08/15 74.0 2.35 2.96
HES 150508C00074500 C 05/08/15 74.5 2.06 2.21
HES 150508C00075000 C 05/08/15 75.0 1.80 1.88
HES 150508C00075500 C 05/08/15 75.5 1.54 1.62
HES 150508C00076000 C 05/08/15 76.0 1.32 1.37
HES 150508C00076500 C 05/08/15 76.5 1.10 1.16
HES 150508C00077000 C 05/08/15 77.0 0.92 0.97
HES 150508C00077500 C 05/08/15 77.5 0.75 0.81
HES 150508C00078000 C 05/08/15 78.0 0.61 0.67
HES 150508C00078500 C 05/08/15 78.5 0.50 0.56
HES 150508C00079000 C 05/08/15 79.0 0.40 0.46
HES 150508C00079500 C 05/08/15 79.5 0.32 0.38
HES 150508C00080000 C 05/08/15 80.0 0.25 0.30
HES 150508C00081000 C 05/08/15 81.0 0.11 0.29
HES 150508C00082000 C 05/08/15 82.0 0.06 0.27
HES 150508C00085000 C 05/08/15 85.0 0.01 0.09
HES 150508P00050000 P 05/08/15 50.0 0.00 0.04
HES 150508P00055000 P 05/08/15 55.0 0.00 0.05
HES 150508P00058000 P 05/08/15 58.0 0.01 0.12
HES 150508P00059000 P 05/08/15 59.0 0.01 0.16
HES 150508P00060000 P 05/08/15 60.0 0.01 0.15
HES 150508P00060500 P 05/08/15 60.5 0.01 0.18
HES 150508P00061000 P 05/08/15 61.0 0.01 0.18
HES 150508P00061500 P 05/08/15 61.5 0.02 0.19
HES 150508P00062000 P 05/08/15 62.0 0.01 0.19
HES 150508P00062500 P 05/08/15 62.5 0.01 0.14
HES 150508P00063000 P 05/08/15 63.0 0.01 0.21
HES 150508P00063500 P 05/08/15 63.5 0.01 0.22
HES 150508P00064000 P 05/08/15 64.0 0.03 0.14
HES 150508P00064500 P 05/08/15 64.5 0.02 0.24
HES 150508P00065000 P 05/08/15 65.0 0.03 0.20
HES 150508P00065500 P 05/08/15 65.5 0.04 0.28
HES 150508P00066000 P 05/08/15 66.0 0.06 0.15
HES 150508P00066500 P 05/08/15 66.5 0.06 0.26
HES 150508P00067000 P 05/08/15 67.0 0.08 0.23
HES 150508P00067500 P 05/08/15 67.5 0.11 0.29
HES 150508P00068000 P 05/08/15 68.0 0.08 0.41
HES 150508P00068500 P 05/08/15 68.5 0.08 0.36
HES 150508P00069000 P 05/08/15 69.0 0.15 0.40
HES 150508P00069500 P 05/08/15 69.5 0.23 0.45
HES 150508P00070000 P 05/08/15 70.0 0.26 0.52
HES 150508P00070500 P 05/08/15 70.5 0.38 0.44
HES 150508P00071000 P 05/08/15 71.0 0.45 0.60
HES 150508P00071500 P 05/08/15 71.5 0.51 0.60
HES 150508P00072000 P 05/08/15 72.0 0.62 0.81
HES 150508P00072500 P 05/08/15 72.5 0.74 0.81
HES 150508P00073000 P 05/08/15 73.0 0.88 0.93
HES 150508P00073500 P 05/08/15 73.5 1.02 1.09
HES 150508P00074000 P 05/08/15 74.0 1.16 1.34
HES 150508P00074500 P 05/08/15 74.5 1.37 1.47
HES 150508P00075000 P 05/08/15 75.0 1.60 1.68
HES 150508P00075500 P 05/08/15 75.5 1.84 1.91
HES 150508P00076000 P 05/08/15 76.0 2.05 2.20
HES 150508P00076500 P 05/08/15 76.5 2.30 2.75
HES 150508P00077000 P 05/08/15 77.0 2.62 3.10
HES 150508P00077500 P 05/08/15 77.5 2.95 3.45
HES 150508P00078000 P 05/08/15 78.0 3.30 3.85
HES 150508P00078500 P 05/08/15 78.5 3.55 4.20
HES 150508P00079000 P 05/08/15 79.0 3.90 4.60
HES 150508P00079500 P 05/08/15 79.5 4.45 5.05
HES 150508P00080000 P 05/08/15 80.0 4.55 5.50
HES 150508P00081000 P 05/08/15 81.0 5.45 6.45
HES 150508P00082000 P 05/08/15 82.0 6.35 7.40
HES 150508P00085000 P 05/08/15 85.0 9.15 10.40
HES 150515C00040000 C 05/15/15 40.0 34.30 36.30
HES 150515C00042500 C 05/15/15 42.5 31.85 33.85
HES 150515C00045000 C 05/15/15 45.0 29.40 31.30
HES 150515C00047500 C 05/15/15 47.5 27.00 28.80
HES 150515C00050000 C 05/15/15 50.0 24.75 25.90
HES 150515C00054000 C 05/15/15 54.0 20.70 21.90
HES 150515C00055000 C 05/15/15 55.0 19.55 21.10
HES 150515C00056000 C 05/15/15 56.0 18.60 20.10
HES 150515C00057000 C 05/15/15 57.0 17.70 18.90
HES 150515C00057500 C 05/15/15 57.5 17.05 18.55
HES 150515C00058000 C 05/15/15 58.0 16.65 17.95
HES 150515C00059000 C 05/15/15 59.0 15.65 16.95
HES 150515C00060000 C 05/15/15 60.0 14.60 16.15
HES 150515C00060500 C 05/15/15 60.5 14.10 15.50
HES 150515C00061000 C 05/15/15 61.0 13.70 15.00
HES 150515C00061500 C 05/15/15 61.5 13.30 14.50
HES 150515C00062000 C 05/15/15 62.0 12.80 14.00
HES 150515C00062500 C 05/15/15 62.5 12.10 13.65
HES 150515C00063000 C 05/15/15 63.0 11.70 13.00
HES 150515C00063500 C 05/15/15 63.5 11.20 12.50
HES 150515C00064000 C 05/15/15 64.0 10.85 12.05
HES 150515C00064500 C 05/15/15 64.5 10.25 11.50
HES 150515C00065000 C 05/15/15 65.0 9.75 11.00
HES 150515C00065500 C 05/15/15 65.5 9.30 10.50
HES 150515C00066000 C 05/15/15 66.0 8.90 9.95
HES 150515C00066500 C 05/15/15 66.5 8.45 9.45
HES 150515C00067000 C 05/15/15 67.0 7.90 9.00
HES 150515C00067500 C 05/15/15 67.5 7.50 8.65
HES 150515C00068000 C 05/15/15 68.0 7.05 8.05
HES 150515C00068500 C 05/15/15 68.5 6.60 7.60
HES 150515C00069000 C 05/15/15 69.0 6.15 7.15
HES 150515C00069500 C 05/15/15 69.5 5.75 6.70
HES 150515C00070000 C 05/15/15 70.0 5.30 6.00
HES 150515C00070500 C 05/15/15 70.5 4.90 5.40
HES 150515C00071000 C 05/15/15 71.0 4.50 5.00
HES 150515C00071500 C 05/15/15 71.5 4.10 4.65
HES 150515C00072000 C 05/15/15 72.0 3.75 4.60
HES 150515C00072500 C 05/15/15 72.5 3.35 3.80
HES 150515C00073000 C 05/15/15 73.0 3.05 3.65
HES 150515C00073500 C 05/15/15 73.5 2.96 3.10
HES 150515C00074000 C 05/15/15 74.0 2.43 2.94
HES 150515C00074500 C 05/15/15 74.5 2.27 2.46
HES 150515C00075000 C 05/15/15 75.0 2.05 2.13
HES 150515C00075500 C 05/15/15 75.5 1.80 1.88
HES 150515C00076000 C 05/15/15 76.0 1.57 1.63
HES 150515C00076500 C 05/15/15 76.5 1.35 1.42
HES 150515C00077000 C 05/15/15 77.0 1.16 1.22
HES 150515C00077500 C 05/15/15 77.5 0.98 1.04
HES 150515C00078000 C 05/15/15 78.0 0.83 0.89
HES 150515C00078500 C 05/15/15 78.5 0.69 0.75
HES 150515C00079000 C 05/15/15 79.0 0.58 0.63
HES 150515C00079500 C 05/15/15 79.5 0.47 0.53
HES 150515C00080000 C 05/15/15 80.0 0.39 0.43
HES 150515C00080500 C 05/15/15 80.5 0.31 0.36
HES 150515C00081000 C 05/15/15 81.0 0.24 0.30
HES 150515C00081500 C 05/15/15 81.5 0.20 0.24
HES 150515C00082000 C 05/15/15 82.0 0.16 0.19
HES 150515C00082500 C 05/15/15 82.5 0.11 0.16
HES 150515C00083000 C 05/15/15 83.0 0.08 0.19
HES 150515C00083500 C 05/15/15 83.5 0.06 0.12
HES 150515C00084000 C 05/15/15 84.0 0.04 0.13
HES 150515C00084500 C 05/15/15 84.5 0.03 0.11
HES 150515C00085000 C 05/15/15 85.0 0.02 0.07
HES 150515C00086000 C 05/15/15 86.0 0.01 0.09
HES 150515C00087500 C 05/15/15 87.5 0.00 0.05
HES 150515C00089000 C 05/15/15 89.0 0.00 0.10
HES 150515C00090000 C 05/15/15 90.0 0.00 0.05
HES 150515C00092500 C 05/15/15 92.5 0.00 0.08
HES 150515C00095000 C 05/15/15 95.0 0.00 0.05
HES 150515C00097500 C 05/15/15 97.5 0.00 0.04
HES 150515C00100000 C 05/15/15 100.0 0.00 0.04
HES 150515C00105000 C 05/15/15 105.0 0.00 0.04
HES 150515C00110000 C 05/15/15 110.0 0.00 0.04
HES 150515C00115000 C 05/15/15 115.0 0.00 0.04
HES 150515C00120000 C 05/15/15 120.0 0.00 0.04
HES 150515C00125000 C 05/15/15 125.0 0.00 0.04
HES 150515C00130000 C 05/15/15 130.0 0.00 0.04
HES 150515P00040000 P 05/15/15 40.0 0.00 0.04
HES 150515P00042500 P 05/15/15 42.5 0.00 0.04
HES 150515P00045000 P 05/15/15 45.0 0.00 0.04
HES 150515P00047500 P 05/15/15 47.5 0.00 0.04
HES 150515P00050000 P 05/15/15 50.0 0.00 0.04
HES 150515P00054000 P 05/15/15 54.0 0.00 0.10
HES 150515P00055000 P 05/15/15 55.0 0.00 0.12
HES 150515P00056000 P 05/15/15 56.0 0.00 0.13
HES 150515P00057000 P 05/15/15 57.0 0.00 0.13
HES 150515P00057500 P 05/15/15 57.5 0.01 0.12
HES 150515P00058000 P 05/15/15 58.0 0.01 0.12
HES 150515P00059000 P 05/15/15 59.0 0.01 0.13
HES 150515P00060000 P 05/15/15 60.0 0.01 0.13
HES 150515P00060500 P 05/15/15 60.5 0.01 0.14
HES 150515P00061000 P 05/15/15 61.0 0.02 0.14
HES 150515P00061500 P 05/15/15 61.5 0.02 0.15
HES 150515P00062000 P 05/15/15 62.0 0.03 0.13
HES 150515P00062500 P 05/15/15 62.5 0.02 0.12
HES 150515P00063000 P 05/15/15 63.0 0.04 0.14
HES 150515P00063500 P 05/15/15 63.5 0.04 0.15
HES 150515P00064000 P 05/15/15 64.0 0.04 0.18
HES 150515P00064500 P 05/15/15 64.5 0.07 0.20
HES 150515P00065000 P 05/15/15 65.0 0.10 0.15
HES 150515P00065500 P 05/15/15 65.5 0.10 0.18
HES 150515P00066000 P 05/15/15 66.0 0.11 0.25
HES 150515P00066500 P 05/15/15 66.5 0.12 0.31
HES 150515P00067000 P 05/15/15 67.0 0.19 0.22
HES 150515P00067500 P 05/15/15 67.5 0.21 0.26
HES 150515P00068000 P 05/15/15 68.0 0.26 0.29
HES 150515P00068500 P 05/15/15 68.5 0.30 0.33
HES 150515P00069000 P 05/15/15 69.0 0.34 0.38
HES 150515P00069500 P 05/15/15 69.5 0.40 0.44
HES 150515P00070000 P 05/15/15 70.0 0.46 0.50
HES 150515P00070500 P 05/15/15 70.5 0.54 0.58
HES 150515P00071000 P 05/15/15 71.0 0.62 0.67
HES 150515P00071500 P 05/15/15 71.5 0.72 0.78
HES 150515P00072000 P 05/15/15 72.0 0.83 0.89
HES 150515P00072500 P 05/15/15 72.5 0.97 1.02
HES 150515P00073000 P 05/15/15 73.0 1.10 1.17
HES 150515P00073500 P 05/15/15 73.5 1.27 1.33
HES 150515P00074000 P 05/15/15 74.0 1.45 1.51
HES 150515P00074500 P 05/15/15 74.5 1.65 1.71
HES 150515P00075000 P 05/15/15 75.0 1.86 1.93
HES 150515P00075500 P 05/15/15 75.5 2.08 2.18
HES 150515P00076000 P 05/15/15 76.0 2.29 2.46
HES 150515P00076500 P 05/15/15 76.5 2.55 2.72
HES 150515P00077000 P 05/15/15 77.0 2.85 3.30
HES 150515P00077500 P 05/15/15 77.5 3.15 3.65
HES 150515P00078000 P 05/15/15 78.0 3.50 3.80
HES 150515P00078500 P 05/15/15 78.5 3.85 4.40
HES 150515P00079000 P 05/15/15 79.0 4.15 4.75
HES 150515P00079500 P 05/15/15 79.5 4.30 5.15
HES 150515P00080000 P 05/15/15 80.0 5.00 5.30
HES 150515P00080500 P 05/15/15 80.5 5.15 5.70
HES 150515P00081000 P 05/15/15 81.0 5.55 6.50
HES 150515P00081500 P 05/15/15 81.5 6.00 6.95
HES 150515P00082000 P 05/15/15 82.0 6.40 7.45
HES 150515P00082500 P 05/15/15 82.5 6.85 7.90
HES 150515P00083000 P 05/15/15 83.0 7.30 8.40
HES 150515P00083500 P 05/15/15 83.5 7.80 8.85
HES 150515P00084000 P 05/15/15 84.0 8.30 9.35
HES 150515P00084500 P 05/15/15 84.5 8.75 9.85
HES 150515P00085000 P 05/15/15 85.0 9.25 10.40
HES 150515P00086000 P 05/15/15 86.0 10.15 11.30
HES 150515P00087500 P 05/15/15 87.5 11.65 12.80
HES 150515P00089000 P 05/15/15 89.0 13.15 14.50
HES 150515P00090000 P 05/15/15 90.0 13.45 16.40
HES 150515P00092500 P 05/15/15 92.5 16.10 18.35
HES 150515P00095000 P 05/15/15 95.0 18.95 20.15
HES 150515P00097500 P 05/15/15 97.5 21.25 23.35
HES 150515P00100000 P 05/15/15 100.0 23.60 25.90
HES 150515P00105000 P 05/15/15 105.0 28.55 31.30
HES 150515P00110000 P 05/15/15 110.0 33.60 35.90
HES 150515P00115000 P 05/15/15 115.0 38.60 40.90
HES 150515P00120000 P 05/15/15 120.0 43.60 45.90
HES 150515P00125000 P 05/15/15 125.0 48.60 50.90
HES 150515P00130000 P 05/15/15 130.0 53.50 55.90
HES 150522C00050000 C 05/22/15 50.0 24.55 26.30
HES 150522C00055000 C 05/22/15 55.0 19.55 21.05
HES 150522C00060000 C 05/22/15 60.0 14.65 16.20
HES 150522C00061000 C 05/22/15 61.0 13.60 15.15
HES 150522C00062000 C 05/22/15 62.0 12.65 14.15
HES 150522C00062500 C 05/22/15 62.5 12.20 13.75
HES 150522C00063000 C 05/22/15 63.0 11.70 13.20
HES 150522C00063500 C 05/22/15 63.5 11.20 12.70
HES 150522C00064000 C 05/22/15 64.0 10.80 12.30
HES 150522C00064500 C 05/22/15 64.5 10.25 11.75
HES 150522C00065000 C 05/22/15 65.0 9.80 11.20
HES 150522C00065500 C 05/22/15 65.5 9.35 10.70
HES 150522C00066000 C 05/22/15 66.0 8.90 10.15
HES 150522C00066500 C 05/22/15 66.5 8.45 9.65
HES 150522C00067000 C 05/22/15 67.0 8.05 9.15
HES 150522C00067500 C 05/22/15 67.5 7.55 8.70
HES 150522C00068000 C 05/22/15 68.0 7.15 8.20
HES 150522C00068500 C 05/22/15 68.5 6.75 7.75
HES 150522C00069000 C 05/22/15 69.0 6.30 7.35
HES 150522C00069500 C 05/22/15 69.5 5.90 6.85
HES 150522C00070000 C 05/22/15 70.0 5.45 6.45
HES 150522C00070500 C 05/22/15 70.5 5.10 6.00
HES 150522C00071000 C 05/22/15 71.0 4.65 5.60
HES 150522C00071500 C 05/22/15 71.5 4.30 5.15
HES 150522C00072000 C 05/22/15 72.0 4.15 4.80
HES 150522C00072500 C 05/22/15 72.5 3.75 4.40
HES 150522C00073000 C 05/22/15 73.0 3.40 4.05
HES 150522C00073500 C 05/22/15 73.5 3.10 3.70
HES 150522C00074000 C 05/22/15 74.0 2.76 3.35
HES 150522C00074500 C 05/22/15 74.5 2.45 2.76
HES 150522C00075000 C 05/22/15 75.0 2.31 2.39
HES 150522C00075500 C 05/22/15 75.5 2.02 2.13
HES 150522C00076000 C 05/22/15 76.0 1.79 1.92
HES 150522C00076500 C 05/22/15 76.5 1.57 1.73
HES 150522C00077000 C 05/22/15 77.0 1.37 1.51
HES 150522C00077500 C 05/22/15 77.5 1.18 1.27
HES 150522C00078000 C 05/22/15 78.0 1.02 1.09
HES 150522C00078500 C 05/22/15 78.5 0.87 0.94
HES 150522C00079000 C 05/22/15 79.0 0.74 0.82
HES 150522C00079500 C 05/22/15 79.5 0.62 0.70
HES 150522C00080000 C 05/22/15 80.0 0.51 0.60
HES 150522C00081000 C 05/22/15 81.0 0.34 0.41
HES 150522C00082000 C 05/22/15 82.0 0.18 0.31
HES 150522C00085000 C 05/22/15 85.0 0.04 0.09
HES 150522C00090000 C 05/22/15 90.0 0.00 0.07
HES 150522P00050000 P 05/22/15 50.0 0.00 0.06
HES 150522P00055000 P 05/22/15 55.0 0.01 0.17
HES 150522P00060000 P 05/22/15 60.0 0.03 0.34
HES 150522P00061000 P 05/22/15 61.0 0.04 0.29
HES 150522P00062000 P 05/22/15 62.0 0.05 0.28
HES 150522P00062500 P 05/22/15 62.5 0.06 0.28
HES 150522P00063000 P 05/22/15 63.0 0.02 0.47
HES 150522P00063500 P 05/22/15 63.5 0.10 0.26
HES 150522P00064000 P 05/22/15 64.0 0.08 0.34
HES 150522P00064500 P 05/22/15 64.5 0.12 0.29
HES 150522P00065000 P 05/22/15 65.0 0.14 0.28
HES 150522P00065500 P 05/22/15 65.5 0.05 0.45
HES 150522P00066000 P 05/22/15 66.0 0.18 0.44
HES 150522P00066500 P 05/22/15 66.5 0.09 0.51
HES 150522P00067000 P 05/22/15 67.0 0.17 0.60
HES 150522P00067500 P 05/22/15 67.5 0.22 0.52
HES 150522P00068000 P 05/22/15 68.0 0.26 0.64
HES 150522P00068500 P 05/22/15 68.5 0.36 0.56
HES 150522P00069000 P 05/22/15 69.0 0.41 0.61
HES 150522P00069500 P 05/22/15 69.5 0.47 0.79
HES 150522P00070000 P 05/22/15 70.0 0.60 0.68
HES 150522P00070500 P 05/22/15 70.5 0.64 0.86
HES 150522P00071000 P 05/22/15 71.0 0.79 0.87
HES 150522P00071500 P 05/22/15 71.5 0.85 1.09
HES 150522P00072000 P 05/22/15 72.0 1.03 1.10
HES 150522P00072500 P 05/22/15 72.5 1.17 1.24
HES 150522P00073000 P 05/22/15 73.0 1.32 1.39
HES 150522P00073500 P 05/22/15 73.5 1.48 1.56
HES 150522P00074000 P 05/22/15 74.0 1.68 1.74
HES 150522P00074500 P 05/22/15 74.5 1.83 2.13
HES 150522P00075000 P 05/22/15 75.0 2.09 2.18
HES 150522P00075500 P 05/22/15 75.5 2.32 2.40
HES 150522P00076000 P 05/22/15 76.0 2.52 2.69
HES 150522P00076500 P 05/22/15 76.5 2.77 3.20
HES 150522P00077000 P 05/22/15 77.0 3.00 3.50
HES 150522P00077500 P 05/22/15 77.5 3.35 3.85
HES 150522P00078000 P 05/22/15 78.0 3.65 4.15
HES 150522P00078500 P 05/22/15 78.5 3.80 4.55
HES 150522P00079000 P 05/22/15 79.0 4.10 4.90
HES 150522P00079500 P 05/22/15 79.5 4.50 5.30
HES 150522P00080000 P 05/22/15 80.0 4.85 5.70
HES 150522P00081000 P 05/22/15 81.0 5.65 6.55
HES 150522P00082000 P 05/22/15 82.0 6.45 7.50
HES 150522P00085000 P 05/22/15 85.0 9.15 10.50
HES 150522P00090000 P 05/22/15 90.0 14.15 15.45
HES 150529C00055000 C 05/29/15 55.0 19.60 21.15
HES 150529C00060000 C 05/29/15 60.0 14.70 16.20
HES 150529C00063000 C 05/29/15 63.0 11.75 13.30
HES 150529C00063500 C 05/29/15 63.5 11.25 12.80
HES 150529C00064000 C 05/29/15 64.0 10.80 12.35
HES 150529C00064500 C 05/29/15 64.5 10.35 11.80
HES 150529C00065000 C 05/29/15 65.0 9.90 11.60
HES 150529C00065500 C 05/29/15 65.5 9.45 10.75
HES 150529C00066000 C 05/29/15 66.0 9.00 10.30
HES 150529C00066500 C 05/29/15 66.5 8.65 9.75
HES 150529C00067000 C 05/29/15 67.0 8.15 9.25
HES 150529C00067500 C 05/29/15 67.5 7.70 8.75
HES 150529C00068000 C 05/29/15 68.0 7.25 8.35
HES 150529C00068500 C 05/29/15 68.5 6.85 7.85
HES 150529C00069000 C 05/29/15 69.0 6.40 7.45
HES 150529C00069500 C 05/29/15 69.5 6.00 7.05
HES 150529C00070000 C 05/29/15 70.0 5.60 6.60
HES 150529C00070500 C 05/29/15 70.5 5.20 6.20
HES 150529C00071000 C 05/29/15 71.0 4.80 5.70
HES 150529C00071500 C 05/29/15 71.5 4.55 5.35
HES 150529C00072000 C 05/29/15 72.0 4.30 4.95
HES 150529C00072500 C 05/29/15 72.5 3.95 4.55
HES 150529C00073000 C 05/29/15 73.0 3.55 4.20
HES 150529C00073500 C 05/29/15 73.5 3.25 3.85
HES 150529C00074000 C 05/29/15 74.0 2.92 3.55
HES 150529C00074500 C 05/29/15 74.5 2.75 2.97
HES 150529C00075000 C 05/29/15 75.0 2.49 2.58
HES 150529C00075500 C 05/29/15 75.5 2.23 2.31
HES 150529C00076000 C 05/29/15 76.0 1.98 2.06
HES 150529C00076500 C 05/29/15 76.5 1.65 1.91
HES 150529C00077000 C 05/29/15 77.0 1.43 1.74
HES 150529C00077500 C 05/29/15 77.5 1.32 1.44
HES 150529C00078000 C 05/29/15 78.0 1.17 1.25
HES 150529C00078500 C 05/29/15 78.5 0.97 1.13
HES 150529C00079000 C 05/29/15 79.0 0.85 0.96
HES 150529C00079500 C 05/29/15 79.5 0.72 0.83
HES 150529C00080000 C 05/29/15 80.0 0.62 0.72
HES 150529C00081000 C 05/29/15 81.0 0.44 0.54
HES 150529C00082000 C 05/29/15 82.0 0.27 0.47
HES 150529C00085000 C 05/29/15 85.0 0.08 0.33
HES 150529C00090000 C 05/29/15 90.0 0.00 0.18
HES 150529P00055000 P 05/29/15 55.0 0.01 0.19
HES 150529P00060000 P 05/29/15 60.0 0.06 0.31
HES 150529P00063000 P 05/29/15 63.0 0.11 0.49
HES 150529P00063500 P 05/29/15 63.5 0.13 0.31
HES 150529P00064000 P 05/29/15 64.0 0.14 0.34
HES 150529P00064500 P 05/29/15 64.5 0.12 0.47
HES 150529P00065000 P 05/29/15 65.0 0.07 0.42
HES 150529P00065500 P 05/29/15 65.5 0.23 0.46
HES 150529P00066000 P 05/29/15 66.0 0.20 0.50
HES 150529P00066500 P 05/29/15 66.5 0.20 0.59
HES 150529P00067000 P 05/29/15 67.0 0.31 0.57
HES 150529P00067500 P 05/29/15 67.5 0.30 0.62
HES 150529P00068000 P 05/29/15 68.0 0.34 0.72
HES 150529P00068500 P 05/29/15 68.5 0.45 0.66
HES 150529P00069000 P 05/29/15 69.0 0.58 0.67
HES 150529P00069500 P 05/29/15 69.5 0.59 0.90
HES 150529P00070000 P 05/29/15 70.0 0.74 0.83
HES 150529P00070500 P 05/29/15 70.5 0.83 0.93
HES 150529P00071000 P 05/29/15 71.0 0.93 1.03
HES 150529P00071500 P 05/29/15 71.5 1.05 1.15
HES 150529P00072000 P 05/29/15 72.0 1.18 1.28
HES 150529P00072500 P 05/29/15 72.5 1.32 1.43
HES 150529P00073000 P 05/29/15 73.0 1.48 1.57
HES 150529P00073500 P 05/29/15 73.5 1.63 1.76
HES 150529P00074000 P 05/29/15 74.0 1.81 1.93
HES 150529P00074500 P 05/29/15 74.5 2.04 2.17
HES 150529P00075000 P 05/29/15 75.0 2.27 2.35
HES 150529P00075500 P 05/29/15 75.5 2.49 2.63
HES 150529P00076000 P 05/29/15 76.0 2.76 2.83
HES 150529P00076500 P 05/29/15 76.5 2.95 3.35
HES 150529P00077000 P 05/29/15 77.0 3.20 3.65
HES 150529P00077500 P 05/29/15 77.5 3.50 4.00
HES 150529P00078000 P 05/29/15 78.0 3.80 4.35
HES 150529P00078500 P 05/29/15 78.5 4.10 4.65
HES 150529P00079000 P 05/29/15 79.0 4.25 5.05
HES 150529P00079500 P 05/29/15 79.5 4.55 5.40
HES 150529P00080000 P 05/29/15 80.0 5.00 5.80
HES 150529P00081000 P 05/29/15 81.0 5.70 6.65
HES 150529P00082000 P 05/29/15 82.0 6.60 7.55
HES 150529P00085000 P 05/29/15 85.0 9.20 10.55
HES 150529P00090000 P 05/29/15 90.0 14.00 15.50
HES 150605C00067000 C 06/05/15 67.0 8.25 9.40
HES 150605C00067500 C 06/05/15 67.5 7.85 8.90
HES 150605C00068000 C 06/05/15 68.0 7.40 8.50
HES 150605C00068500 C 06/05/15 68.5 7.00 8.05
HES 150605C00069000 C 06/05/15 69.0 6.55 7.70
HES 150605C00069500 C 06/05/15 69.5 6.15 7.20
HES 150605C00070000 C 06/05/15 70.0 5.75 6.80
HES 150605C00070500 C 06/05/15 70.5 5.40 6.35
HES 150605C00071000 C 06/05/15 71.0 5.00 5.95
HES 150605C00071500 C 06/05/15 71.5 4.65 5.55
HES 150605C00072000 C 06/05/15 72.0 4.30 5.20
HES 150605C00072500 C 06/05/15 72.5 3.95 4.80
HES 150605C00073000 C 06/05/15 73.0 3.65 4.20
HES 150605C00073500 C 06/05/15 73.5 3.45 3.90
HES 150605C00074000 C 06/05/15 74.0 3.15 3.60
HES 150605C00074500 C 06/05/15 74.5 2.86 3.25
HES 150605C00075000 C 06/05/15 75.0 2.69 2.88
HES 150605C00075500 C 06/05/15 75.5 2.42 2.57
HES 150605C00076000 C 06/05/15 76.0 2.19 2.29
HES 150605C00076500 C 06/05/15 76.5 1.95 2.13
HES 150605C00077000 C 06/05/15 77.0 1.75 1.90
HES 150605C00077500 C 06/05/15 77.5 1.56 1.68
HES 150605C00078000 C 06/05/15 78.0 1.37 1.50
HES 150605C00078500 C 06/05/15 78.5 1.21 1.31
HES 150605C00079000 C 06/05/15 79.0 1.05 1.14
HES 150605C00079500 C 06/05/15 79.5 0.92 0.99
HES 150605C00080000 C 06/05/15 80.0 0.80 0.87
HES 150605C00080500 C 06/05/15 80.5 0.69 0.77
HES 150605C00081000 C 06/05/15 81.0 0.59 0.66
HES 150605C00081500 C 06/05/15 81.5 0.44 0.69
HES 150605C00082000 C 06/05/15 82.0 0.37 0.71
HES 150605C00082500 C 06/05/15 82.5 0.31 0.63
HES 150605C00083000 C 06/05/15 83.0 0.25 0.58
HES 150605P00067000 P 06/05/15 67.0 0.39 0.73
HES 150605P00067500 P 06/05/15 67.5 0.45 0.79
HES 150605P00068000 P 06/05/15 68.0 0.56 0.92
HES 150605P00068500 P 06/05/15 68.5 0.61 0.99
HES 150605P00069000 P 06/05/15 69.0 0.69 1.07
HES 150605P00069500 P 06/05/15 69.5 0.82 0.97
HES 150605P00070000 P 06/05/15 70.0 0.92 1.06
HES 150605P00070500 P 06/05/15 70.5 1.00 1.16
HES 150605P00071000 P 06/05/15 71.0 1.13 1.26
HES 150605P00071500 P 06/05/15 71.5 1.24 1.40
HES 150605P00072000 P 06/05/15 72.0 1.34 1.54
HES 150605P00072500 P 06/05/15 72.5 1.51 1.64
HES 150605P00073000 P 06/05/15 73.0 1.65 1.82
HES 150605P00073500 P 06/05/15 73.5 1.84 1.98
HES 150605P00074000 P 06/05/15 74.0 2.02 2.21
HES 150605P00074500 P 06/05/15 74.5 2.20 2.41
HES 150605P00075000 P 06/05/15 75.0 2.45 2.63
HES 150605P00075500 P 06/05/15 75.5 2.70 2.83
HES 150605P00076000 P 06/05/15 76.0 2.88 3.10
HES 150605P00076500 P 06/05/15 76.5 3.15 3.60
HES 150605P00077000 P 06/05/15 77.0 3.40 3.90
HES 150605P00077500 P 06/05/15 77.5 3.70 4.20
HES 150605P00078000 P 06/05/15 78.0 4.00 4.50
HES 150605P00078500 P 06/05/15 78.5 4.35 4.85
HES 150605P00079000 P 06/05/15 79.0 4.40 5.20
HES 150605P00079500 P 06/05/15 79.5 4.75 5.60
HES 150605P00080000 P 06/05/15 80.0 5.10 6.00
HES 150605P00080500 P 06/05/15 80.5 5.50 6.40
HES 150605P00081000 P 06/05/15 81.0 5.90 6.80
HES 150605P00081500 P 06/05/15 81.5 6.30 7.25
HES 150605P00082000 P 06/05/15 82.0 6.70 7.70
HES 150605P00082500 P 06/05/15 82.5 7.15 8.10
HES 150605P00083000 P 06/05/15 83.0 7.55 8.60
HES 150619C00040000 C 06/19/15 40.0 34.50 36.00
HES 150619C00042500 C 06/19/15 42.5 32.05 33.35
HES 150619C00045000 C 06/19/15 45.0 29.65 30.95
HES 150619C00047500 C 06/19/15 47.5 27.15 28.40
HES 150619C00050000 C 06/19/15 50.0 24.40 26.35
HES 150619C00055000 C 06/19/15 55.0 19.60 21.20
HES 150619C00060000 C 06/19/15 60.0 14.80 16.05
HES 150619C00062500 C 06/19/15 62.5 12.40 13.90
HES 150619C00065000 C 06/19/15 65.0 10.15 11.40
HES 150619C00067500 C 06/19/15 67.5 8.05 9.00
HES 150619C00070000 C 06/19/15 70.0 6.05 6.90
HES 150619C00072500 C 06/19/15 72.5 4.35 4.75
HES 150619C00075000 C 06/19/15 75.0 3.00 3.15
HES 150619C00077500 C 06/19/15 77.5 1.86 1.94
HES 150619C00080000 C 06/19/15 80.0 1.07 1.16
HES 150619C00082500 C 06/19/15 82.5 0.53 0.62
HES 150619C00085000 C 06/19/15 85.0 0.25 0.31
HES 150619C00090000 C 06/19/15 90.0 0.02 0.14
HES 150619C00095000 C 06/19/15 95.0 0.00 0.15
HES 150619C00100000 C 06/19/15 100.0 0.00 0.08
HES 150619C00105000 C 06/19/15 105.0 0.00 0.04
HES 150619C00110000 C 06/19/15 110.0 0.00 0.04
HES 150619C00115000 C 06/19/15 115.0 0.00 0.04
HES 150619P00040000 P 06/19/15 40.0 0.00 0.04
HES 150619P00042500 P 06/19/15 42.5 0.00 0.04
HES 150619P00045000 P 06/19/15 45.0 0.01 0.05
HES 150619P00047500 P 06/19/15 47.5 0.02 0.10
HES 150619P00050000 P 06/19/15 50.0 0.01 0.12
HES 150619P00055000 P 06/19/15 55.0 0.06 0.13
HES 150619P00060000 P 06/19/15 60.0 0.16 0.26
HES 150619P00062500 P 06/19/15 62.5 0.25 0.40
HES 150619P00065000 P 06/19/15 65.0 0.49 0.56
HES 150619P00067500 P 06/19/15 67.5 0.78 0.87
HES 150619P00070000 P 06/19/15 70.0 1.24 1.34
HES 150619P00072500 P 06/19/15 72.5 1.96 2.04
HES 150619P00075000 P 06/19/15 75.0 2.97 3.05
HES 150619P00077500 P 06/19/15 77.5 4.20 4.65
HES 150619P00080000 P 06/19/15 80.0 5.60 6.45
HES 150619P00082500 P 06/19/15 82.5 7.55 8.50
HES 150619P00085000 P 06/19/15 85.0 9.55 10.85
HES 150619P00090000 P 06/19/15 90.0 14.25 15.75
HES 150619P00095000 P 06/19/15 95.0 19.30 20.60
HES 150619P00100000 P 06/19/15 100.0 24.30 25.65
HES 150619P00105000 P 06/19/15 105.0 29.30 30.65
HES 150619P00110000 P 06/19/15 110.0 34.30 35.75
HES 150619P00115000 P 06/19/15 115.0 39.30 40.65
HES 150717C00055000 C 07/17/15 55.0 19.70 21.20
HES 150717C00060000 C 07/17/15 60.0 14.85 16.20
HES 150717C00065000 C 07/17/15 65.0 10.45 11.50
HES 150717C00067500 C 07/17/15 67.5 8.40 9.30
HES 150717C00070000 C 07/17/15 70.0 6.50 7.30
HES 150717C00072500 C 07/17/15 72.5 4.80 5.25
HES 150717C00075000 C 07/17/15 75.0 3.55 3.70
HES 150717C00077500 C 07/17/15 77.5 2.38 2.47
HES 150717C00080000 C 07/17/15 80.0 1.50 1.58
HES 150717C00082500 C 07/17/15 82.5 0.89 0.94
HES 150717C00085000 C 07/17/15 85.0 0.44 0.58
HES 150717C00090000 C 07/17/15 90.0 0.10 0.37
HES 150717P00055000 P 07/17/15 55.0 0.15 0.22
HES 150717P00060000 P 07/17/15 60.0 0.31 0.49
HES 150717P00065000 P 07/17/15 65.0 0.79 0.85
HES 150717P00067500 P 07/17/15 67.5 1.15 1.25
HES 150717P00070000 P 07/17/15 70.0 1.72 1.79
HES 150717P00072500 P 07/17/15 72.5 2.52 2.58
HES 150717P00075000 P 07/17/15 75.0 3.50 3.60
HES 150717P00077500 P 07/17/15 77.5 4.75 5.05
HES 150717P00080000 P 07/17/15 80.0 6.05 6.85
HES 150717P00082500 P 07/17/15 82.5 7.90 8.80
HES 150717P00085000 P 07/17/15 85.0 9.80 10.95
HES 150717P00090000 P 07/17/15 90.0 14.40 15.80
HES 150821C00037500 C 08/21/15 37.5 35.90 38.90
HES 150821C00040000 C 08/21/15 40.0 33.70 36.95
HES 150821C00042500 C 08/21/15 42.5 30.75 33.85
HES 150821C00045000 C 08/21/15 45.0 28.50 32.00
HES 150821C00047500 C 08/21/15 47.5 26.05 29.50
HES 150821C00050000 C 08/21/15 50.0 23.70 26.40
HES 150821C00055000 C 08/21/15 55.0 18.50 21.35
HES 150821C00057500 C 08/21/15 57.5 17.10 18.95
HES 150821C00060000 C 08/21/15 60.0 15.05 16.55
HES 150821C00062500 C 08/21/15 62.5 12.75 14.35
HES 150821C00065000 C 08/21/15 65.0 10.85 12.00
HES 150821C00067500 C 08/21/15 67.5 8.95 9.85
HES 150821C00070000 C 08/21/15 70.0 7.15 7.95
HES 150821C00072500 C 08/21/15 72.5 5.55 6.20
HES 150821C00075000 C 08/21/15 75.0 4.15 4.70
HES 150821C00077500 C 08/21/15 77.5 2.98 3.45
HES 150821C00080000 C 08/21/15 80.0 2.17 2.41
HES 150821C00082500 C 08/21/15 82.5 1.36 1.67
HES 150821C00085000 C 08/21/15 85.0 0.90 0.99
HES 150821C00090000 C 08/21/15 90.0 0.30 0.43
HES 150821C00095000 C 08/21/15 95.0 0.09 0.38
HES 150821C00100000 C 08/21/15 100.0 0.02 0.22
HES 150821C00105000 C 08/21/15 105.0 0.00 0.16
HES 150821C00110000 C 08/21/15 110.0 0.00 0.09
HES 150821P00037500 P 08/21/15 37.5 0.01 0.09
HES 150821P00040000 P 08/21/15 40.0 0.02 0.14
HES 150821P00042500 P 08/21/15 42.5 0.05 0.20
HES 150821P00045000 P 08/21/15 45.0 0.07 0.28
HES 150821P00047500 P 08/21/15 47.5 0.10 0.29
HES 150821P00050000 P 08/21/15 50.0 0.11 0.30
HES 150821P00055000 P 08/21/15 55.0 0.27 0.44
HES 150821P00057500 P 08/21/15 57.5 0.29 0.60
HES 150821P00060000 P 08/21/15 60.0 0.57 0.82
HES 150821P00062500 P 08/21/15 62.5 0.81 1.01
HES 150821P00065000 P 08/21/15 65.0 1.15 1.35
HES 150821P00067500 P 08/21/15 67.5 1.58 1.81
HES 150821P00070000 P 08/21/15 70.0 2.19 2.58
HES 150821P00072500 P 08/21/15 72.5 3.10 3.50
HES 150821P00075000 P 08/21/15 75.0 4.20 4.50
HES 150821P00077500 P 08/21/15 77.5 5.45 5.90
HES 150821P00080000 P 08/21/15 80.0 7.00 7.50
HES 150821P00082500 P 08/21/15 82.5 8.45 9.30
HES 150821P00085000 P 08/21/15 85.0 10.30 11.30
HES 150821P00090000 P 08/21/15 90.0 14.70 16.00
HES 150821P00095000 P 08/21/15 95.0 18.45 22.05
HES 150821P00100000 P 08/21/15 100.0 23.40 26.80
HES 150821P00105000 P 08/21/15 105.0 28.30 31.60
HES 150821P00110000 P 08/21/15 110.0 33.80 36.60
HES 151120C00035000 C 11/20/15 35.0 39.30 41.30
HES 151120C00037500 C 11/20/15 37.5 36.10 38.85
HES 151120C00040000 C 11/20/15 40.0 34.35 36.35
HES 151120C00042500 C 11/20/15 42.5 31.15 33.60
HES 151120C00045000 C 11/20/15 45.0 29.45 31.15
HES 151120C00047500 C 11/20/15 47.5 27.00 29.00
HES 151120C00050000 C 11/20/15 50.0 24.60 26.60
HES 151120C00055000 C 11/20/15 55.0 20.10 21.65
HES 151120C00060000 C 11/20/15 60.0 15.65 17.25
HES 151120C00062500 C 11/20/15 62.5 13.55 15.10
HES 151120C00065000 C 11/20/15 65.0 11.75 12.85
HES 151120C00067500 C 11/20/15 67.5 10.10 11.05
HES 151120C00070000 C 11/20/15 70.0 8.35 9.20
HES 151120C00072500 C 11/20/15 72.5 6.80 7.60
HES 151120C00075000 C 11/20/15 75.0 5.55 6.15
HES 151120C00077500 C 11/20/15 77.5 4.30 4.90
HES 151120C00080000 C 11/20/15 80.0 3.35 3.90
HES 151120C00082500 C 11/20/15 82.5 2.52 3.05
HES 151120C00085000 C 11/20/15 85.0 1.87 2.27
HES 151120C00090000 C 11/20/15 90.0 0.94 1.27
HES 151120C00095000 C 11/20/15 95.0 0.45 0.76
HES 151120C00100000 C 11/20/15 100.0 0.17 0.46
HES 151120P00035000 P 11/20/15 35.0 0.06 0.26
HES 151120P00037500 P 11/20/15 37.5 0.06 0.33
HES 151120P00040000 P 11/20/15 40.0 0.12 0.38
HES 151120P00042500 P 11/20/15 42.5 0.17 0.44
HES 151120P00045000 P 11/20/15 45.0 0.23 0.48
HES 151120P00047500 P 11/20/15 47.5 0.33 0.49
HES 151120P00050000 P 11/20/15 50.0 0.44 0.69
HES 151120P00055000 P 11/20/15 55.0 0.78 1.04
HES 151120P00060000 P 11/20/15 60.0 1.28 1.61
HES 151120P00062500 P 11/20/15 62.5 1.67 2.02
HES 151120P00065000 P 11/20/15 65.0 2.24 2.46
HES 151120P00067500 P 11/20/15 67.5 2.81 3.25
HES 151120P00070000 P 11/20/15 70.0 3.55 4.05
HES 151120P00072500 P 11/20/15 72.5 4.45 5.05
HES 151120P00075000 P 11/20/15 75.0 5.60 6.05
HES 151120P00077500 P 11/20/15 77.5 7.05 7.40
HES 151120P00080000 P 11/20/15 80.0 8.40 8.95
HES 151120P00082500 P 11/20/15 82.5 10.00 10.85
HES 151120P00085000 P 11/20/15 85.0 11.25 12.70
HES 151120P00090000 P 11/20/15 90.0 15.30 16.80
HES 151120P00095000 P 11/20/15 95.0 19.80 21.45
HES 151120P00100000 P 11/20/15 100.0 24.50 26.30
HES 160115C00035000 C 01/15/16 35.0 39.35 41.35
HES 160115C00037500 C 01/15/16 37.5 36.85 38.85
HES 160115C00040000 C 01/15/16 40.0 34.35 36.35
HES 160115C00042500 C 01/15/16 42.5 31.90 33.90
HES 160115C00045000 C 01/15/16 45.0 29.50 31.50
HES 160115C00047500 C 01/15/16 47.5 27.10 29.10
HES 160115C00050000 C 01/15/16 50.0 24.90 26.35
HES 160115C00055000 C 01/15/16 55.0 20.20 22.05
HES 160115C00057500 C 01/15/16 57.5 18.15 19.40
HES 160115C00060000 C 01/15/16 60.0 16.10 17.25
HES 160115C00062500 C 01/15/16 62.5 14.00 15.10
HES 160115C00065000 C 01/15/16 65.0 12.05 13.25
HES 160115C00067500 C 01/15/16 67.5 10.50 11.30
HES 160115C00070000 C 01/15/16 70.0 8.80 9.50
HES 160115C00072500 C 01/15/16 72.5 7.35 8.05
HES 160115C00075000 C 01/15/16 75.0 5.95 6.65
HES 160115C00077500 C 01/15/16 77.5 4.85 5.25
HES 160115C00080000 C 01/15/16 80.0 3.85 4.25
HES 160115C00082500 C 01/15/16 82.5 3.00 3.25
HES 160115C00085000 C 01/15/16 85.0 2.26 2.62
HES 160115C00087500 C 01/15/16 87.5 1.70 2.04
HES 160115C00090000 C 01/15/16 90.0 1.22 1.65
HES 160115C00092500 C 01/15/16 92.5 0.96 1.29
HES 160115C00095000 C 01/15/16 95.0 0.61 0.88
HES 160115C00097500 C 01/15/16 97.5 0.43 0.80
HES 160115C00100000 C 01/15/16 100.0 0.26 0.64
HES 160115C00105000 C 01/15/16 105.0 0.11 0.28
HES 160115C00110000 C 01/15/16 110.0 0.01 0.41
HES 160115C00115000 C 01/15/16 115.0 0.00 0.34
HES 160115C00120000 C 01/15/16 120.0 0.00 0.23
HES 160115C00125000 C 01/15/16 125.0 0.00 0.17
HES 160115C00130000 C 01/15/16 130.0 0.00 0.11
HES 160115C00135000 C 01/15/16 135.0 0.00 0.08
HES 160115C00140000 C 01/15/16 140.0 0.00 0.06
HES 160115C00145000 C 01/15/16 145.0 0.00 0.05
HES 160115P00035000 P 01/15/16 35.0 0.03 0.43
HES 160115P00037500 P 01/15/16 37.5 0.07 0.39
HES 160115P00040000 P 01/15/16 40.0 0.12 0.45
HES 160115P00042500 P 01/15/16 42.5 0.20 0.51
HES 160115P00045000 P 01/15/16 45.0 0.29 0.46
HES 160115P00047500 P 01/15/16 47.5 0.41 0.72
HES 160115P00050000 P 01/15/16 50.0 0.56 0.88
HES 160115P00055000 P 01/15/16 55.0 0.96 1.32
HES 160115P00057500 P 01/15/16 57.5 1.24 1.51
HES 160115P00060000 P 01/15/16 60.0 1.60 1.92
HES 160115P00062500 P 01/15/16 62.5 2.04 2.38
HES 160115P00065000 P 01/15/16 65.0 2.74 3.05
HES 160115P00067500 P 01/15/16 67.5 3.30 3.65
HES 160115P00070000 P 01/15/16 70.0 4.20 4.55
HES 160115P00072500 P 01/15/16 72.5 5.20 5.70
HES 160115P00075000 P 01/15/16 75.0 6.30 6.70
HES 160115P00077500 P 01/15/16 77.5 7.65 8.00
HES 160115P00080000 P 01/15/16 80.0 9.10 9.60
HES 160115P00082500 P 01/15/16 82.5 10.60 11.25
HES 160115P00085000 P 01/15/16 85.0 12.45 12.95
HES 160115P00087500 P 01/15/16 87.5 14.00 15.00
HES 160115P00090000 P 01/15/16 90.0 16.05 17.05
HES 160115P00092500 P 01/15/16 92.5 18.05 19.55
HES 160115P00095000 P 01/15/16 95.0 20.25 21.95
HES 160115P00097500 P 01/15/16 97.5 22.55 24.25
HES 160115P00100000 P 01/15/16 100.0 24.60 26.55
HES 160115P00105000 P 01/15/16 105.0 29.40 31.35
HES 160115P00110000 P 01/15/16 110.0 34.25 36.25
HES 160115P00115000 P 01/15/16 115.0 39.15 41.15
HES 160115P00120000 P 01/15/16 120.0 44.10 46.10
HES 160115P00125000 P 01/15/16 125.0 49.10 51.10
HES 160115P00130000 P 01/15/16 130.0 54.05 56.05
HES 160115P00135000 P 01/15/16 135.0 59.05 61.05
HES 160115P00140000 P 01/15/16 140.0 64.00 66.00
HES 160115P00145000 P 01/15/16 145.0 69.00 71.00
HES 170120C00035000 C 01/20/17 35.0 38.45 42.20
HES 170120C00037500 C 01/20/17 37.5 36.05 40.00
HES 170120C00040000 C 01/20/17 40.0 33.65 37.65
HES 170120C00042500 C 01/20/17 42.5 31.35 35.35
HES 170120C00045000 C 01/20/17 45.0 29.15 33.10
HES 170120C00047500 C 01/20/17 47.5 26.90 30.90
HES 170120C00050000 C 01/20/17 50.0 26.00 28.75
HES 170120C00055000 C 01/20/17 55.0 21.95 24.65
HES 170120C00057500 C 01/20/17 57.5 20.00 22.35
HES 170120C00060000 C 01/20/17 60.0 18.15 20.50
HES 170120C00062500 C 01/20/17 62.5 16.40 18.50
HES 170120C00065000 C 01/20/17 65.0 14.75 16.75
HES 170120C00067500 C 01/20/17 67.5 13.20 15.00
HES 170120C00070000 C 01/20/17 70.0 11.75 13.70
HES 170120C00072500 C 01/20/17 72.5 10.40 12.15
HES 170120C00075000 C 01/20/17 75.0 9.15 10.75
HES 170120C00077500 C 01/20/17 77.5 7.95 9.55
HES 170120C00080000 C 01/20/17 80.0 6.90 8.40
HES 170120C00082500 C 01/20/17 82.5 5.90 7.75
HES 170120C00085000 C 01/20/17 85.0 5.10 6.65
HES 170120C00087500 C 01/20/17 87.5 4.30 5.90
HES 170120C00090000 C 01/20/17 90.0 3.60 5.20
HES 170120C00092500 C 01/20/17 92.5 3.05 4.60
HES 170120C00095000 C 01/20/17 95.0 2.54 4.05
HES 170120C00100000 C 01/20/17 100.0 1.87 2.51
HES 170120C00105000 C 01/20/17 105.0 1.21 2.21
HES 170120C00110000 C 01/20/17 110.0 0.72 1.72
HES 170120C00115000 C 01/20/17 115.0 0.50 1.20
HES 170120C00120000 C 01/20/17 120.0 0.32 1.01
HES 170120C00125000 C 01/20/17 125.0 0.14 0.96
HES 170120P00035000 P 01/20/17 35.0 0.36 1.06
HES 170120P00037500 P 01/20/17 37.5 0.50 1.22
HES 170120P00040000 P 01/20/17 40.0 0.72 1.42
HES 170120P00042500 P 01/20/17 42.5 0.88 1.66
HES 170120P00045000 P 01/20/17 45.0 1.19 1.94
HES 170120P00047500 P 01/20/17 47.5 1.38 2.19
HES 170120P00050000 P 01/20/17 50.0 1.71 2.18
HES 170120P00055000 P 01/20/17 55.0 2.54 3.20
HES 170120P00057500 P 01/20/17 57.5 3.05 4.50
HES 170120P00060000 P 01/20/17 60.0 3.65 5.15
HES 170120P00062500 P 01/20/17 62.5 4.30 5.90
HES 170120P00065000 P 01/20/17 65.0 5.10 6.20
HES 170120P00067500 P 01/20/17 67.5 6.00 7.15
HES 170120P00070000 P 01/20/17 70.0 6.95 8.15
HES 170120P00072500 P 01/20/17 72.5 8.05 9.30
HES 170120P00075000 P 01/20/17 75.0 9.25 10.50
HES 170120P00077500 P 01/20/17 77.5 10.45 13.25
HES 170120P00080000 P 01/20/17 80.0 11.40 14.55
HES 170120P00082500 P 01/20/17 82.5 12.85 15.55
HES 170120P00085000 P 01/20/17 85.0 14.95 17.70
HES 170120P00087500 P 01/20/17 87.5 16.20 19.40
HES 170120P00090000 P 01/20/17 90.0 18.05 21.15
HES 170120P00092500 P 01/20/17 92.5 19.85 21.70
HES 170120P00095000 P 01/20/17 95.0 21.40 23.65
HES 170120P00100000 P 01/20/17 100.0 25.80 27.75
HES 170120P00105000 P 01/20/17 105.0 30.20 32.10
HES 170120P00110000 P 01/20/17 110.0 34.25 36.65
HES 170120P00115000 P 01/20/17 115.0 38.90 42.60
HES 170120P00120000 P 01/20/17 120.0 43.60 47.35
HES 170120P00125000 P 01/20/17 125.0 48.40 52.15

OPRA data is delayed 15 minutes.