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 (2014-06-06)Premium Content

Hess Corporation (HES)
As of Aug 27 2014 12:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HES 140829C00070000 C 08/29/14 70.0 29.25 30.90
HES 140829C00075000 C 08/29/14 75.0 24.20 25.95
HES 140829C00080000 C 08/29/14 80.0 19.20 20.95
HES 140829C00085000 C 08/29/14 85.0 14.35 15.95
HES 140829C00086000 C 08/29/14 86.0 13.40 14.35
HES 140829C00087000 C 08/29/14 87.0 12.40 13.35
HES 140829C00088000 C 08/29/14 88.0 11.40 12.35
HES 140829C00089000 C 08/29/14 89.0 10.40 11.35
HES 140829C00090000 C 08/29/14 90.0 9.40 10.35
HES 140829C00091000 C 08/29/14 91.0 8.40 9.70
HES 140829C00092000 C 08/29/14 92.0 7.40 8.65
HES 140829C00093000 C 08/29/14 93.0 6.45 7.65
HES 140829C00094000 C 08/29/14 94.0 5.45 6.70
HES 140829C00095000 C 08/29/14 95.0 4.50 5.70
HES 140829C00096000 C 08/29/14 96.0 3.50 4.70
HES 140829C00097000 C 08/29/14 97.0 2.55 3.70
HES 140829C00098000 C 08/29/14 98.0 1.66 2.31
HES 140829C00099000 C 08/29/14 99.0 0.91 1.31
HES 140829C00100000 C 08/29/14 100.0 0.55 0.61
HES 140829C00101000 C 08/29/14 101.0 0.19 0.23
HES 140829C00102000 C 08/29/14 102.0 0.07 0.15
HES 140829C00103000 C 08/29/14 103.0 0.00 0.14
HES 140829C00104000 C 08/29/14 104.0 0.00 0.14
HES 140829C00105000 C 08/29/14 105.0 0.00 0.13
HES 140829C00106000 C 08/29/14 106.0 0.00 0.13
HES 140829C00107000 C 08/29/14 107.0 0.00 0.08
HES 140829C00108000 C 08/29/14 108.0 0.00 0.05
HES 140829C00109000 C 08/29/14 109.0 0.00 0.04
HES 140829C00110000 C 08/29/14 110.0 0.00 0.04
HES 140829C00111000 C 08/29/14 111.0 0.00 0.04
HES 140829C00112000 C 08/29/14 112.0 0.00 0.04
HES 140829C00113000 C 08/29/14 113.0 0.00 0.04
HES 140829C00114000 C 08/29/14 114.0 0.00 0.04
HES 140829C00115000 C 08/29/14 115.0 0.00 0.04
HES 140829C00120000 C 08/29/14 120.0 0.00 0.04
HES 140829C00125000 C 08/29/14 125.0 0.00 0.04
HES 140829P00070000 P 08/29/14 70.0 0.00 0.04
HES 140829P00075000 P 08/29/14 75.0 0.00 0.04
HES 140829P00080000 P 08/29/14 80.0 0.00 0.04
HES 140829P00085000 P 08/29/14 85.0 0.00 0.04
HES 140829P00086000 P 08/29/14 86.0 0.00 0.04
HES 140829P00087000 P 08/29/14 87.0 0.00 0.04
HES 140829P00088000 P 08/29/14 88.0 0.00 0.04
HES 140829P00089000 P 08/29/14 89.0 0.00 0.04
HES 140829P00090000 P 08/29/14 90.0 0.00 0.04
HES 140829P00091000 P 08/29/14 91.0 0.00 0.04
HES 140829P00092000 P 08/29/14 92.0 0.00 0.07
HES 140829P00093000 P 08/29/14 93.0 0.00 0.11
HES 140829P00094000 P 08/29/14 94.0 0.00 0.13
HES 140829P00095000 P 08/29/14 95.0 0.01 0.14
HES 140829P00096000 P 08/29/14 96.0 0.01 0.14
HES 140829P00097000 P 08/29/14 97.0 0.00 0.15
HES 140829P00098000 P 08/29/14 98.0 0.01 0.17
HES 140829P00099000 P 08/29/14 99.0 0.14 0.21
HES 140829P00100000 P 08/29/14 100.0 0.47 0.53
HES 140829P00101000 P 08/29/14 101.0 1.09 1.17
HES 140829P00102000 P 08/29/14 102.0 1.49 2.07
HES 140829P00103000 P 08/29/14 103.0 2.38 3.05
HES 140829P00104000 P 08/29/14 104.0 3.35 4.00
HES 140829P00105000 P 08/29/14 105.0 4.35 5.00
HES 140829P00106000 P 08/29/14 106.0 5.30 6.05
HES 140829P00107000 P 08/29/14 107.0 6.30 7.00
HES 140829P00108000 P 08/29/14 108.0 7.30 8.00
HES 140829P00109000 P 08/29/14 109.0 8.30 9.00
HES 140829P00110000 P 08/29/14 110.0 9.10 10.55
HES 140829P00111000 P 08/29/14 111.0 10.10 11.60
HES 140829P00112000 P 08/29/14 112.0 11.10 12.65
HES 140829P00113000 P 08/29/14 113.0 12.10 13.65
HES 140829P00114000 P 08/29/14 114.0 13.15 14.60
HES 140829P00115000 P 08/29/14 115.0 14.15 15.60
HES 140829P00120000 P 08/29/14 120.0 19.10 20.15
HES 140829P00125000 P 08/29/14 125.0 24.10 25.75
HES 140920C00065000 C 09/20/14 65.0 34.45 36.10
HES 140920C00070000 C 09/20/14 70.0 29.45 31.10
HES 140920C00074500 C 09/20/14 74.5 25.00 26.65
HES 140920C00075000 C 09/20/14 75.0 24.50 26.15
HES 140920C00076000 C 09/20/14 76.0 23.50 25.15
HES 140920C00079000 C 09/20/14 79.0 20.50 22.15
HES 140920C00080000 C 09/20/14 80.0 19.50 21.20
HES 140920C00081000 C 09/20/14 81.0 18.50 20.05
HES 140920C00084000 C 09/20/14 84.0 15.00 17.25
HES 140920C00085000 C 09/20/14 85.0 14.60 16.20
HES 140920C00086000 C 09/20/14 86.0 13.60 14.70
HES 140920C00089000 C 09/20/14 89.0 10.60 11.75
HES 140920C00090000 C 09/20/14 90.0 9.65 10.85
HES 140920C00091000 C 09/20/14 91.0 8.65 9.70
HES 140920C00092500 C 09/20/14 92.5 7.20 8.25
HES 140920C00094000 C 09/20/14 94.0 5.80 6.80
HES 140920C00095000 C 09/20/14 95.0 4.95 5.85
HES 140920C00096000 C 09/20/14 96.0 4.35 4.95
HES 140920C00097500 C 09/20/14 97.5 3.15 3.65
HES 140920C00099000 C 09/20/14 99.0 2.11 2.17
HES 140920C00100000 C 09/20/14 100.0 1.55 1.60
HES 140920C00101000 C 09/20/14 101.0 1.10 1.13
HES 140920C00102000 C 09/20/14 102.0 0.76 0.78
HES 140920C00103000 C 09/20/14 103.0 0.51 0.54
HES 140920C00104000 C 09/20/14 104.0 0.35 0.41
HES 140920C00105000 C 09/20/14 105.0 0.21 0.27
HES 140920C00106000 C 09/20/14 106.0 0.13 0.20
HES 140920C00107000 C 09/20/14 107.0 0.09 0.18
HES 140920C00108000 C 09/20/14 108.0 0.07 0.14
HES 140920C00109000 C 09/20/14 109.0 0.06 0.14
HES 140920C00110000 C 09/20/14 110.0 0.04 0.10
HES 140920C00111000 C 09/20/14 111.0 0.03 0.14
HES 140920C00112000 C 09/20/14 112.0 0.02 0.14
HES 140920C00113000 C 09/20/14 113.0 0.01 0.13
HES 140920C00115000 C 09/20/14 115.0 0.00 0.12
HES 140920C00120000 C 09/20/14 120.0 0.00 0.07
HES 140920C00125000 C 09/20/14 125.0 0.00 0.04
HES 140920C00130000 C 09/20/14 130.0 0.00 0.04
HES 140920C00135000 C 09/20/14 135.0 0.00 0.04
HES 140920C00140000 C 09/20/14 140.0 0.00 0.04
HES 140920C00145000 C 09/20/14 145.0 0.00 0.04
HES 140920P00065000 P 09/20/14 65.0 0.00 0.01
HES 140920P00070000 P 09/20/14 70.0 0.00 0.01
HES 140920P00074500 P 09/20/14 74.5 0.00 0.04
HES 140920P00075000 P 09/20/14 75.0 0.02 0.04
HES 140920P00076000 P 09/20/14 76.0 0.00 0.04
HES 140920P00079000 P 09/20/14 79.0 0.00 0.06
HES 140920P00080000 P 09/20/14 80.0 0.02 0.08
HES 140920P00081000 P 09/20/14 81.0 0.00 0.11
HES 140920P00084000 P 09/20/14 84.0 0.03 0.12
HES 140920P00085000 P 09/20/14 85.0 0.00 0.13
HES 140920P00086000 P 09/20/14 86.0 0.01 0.14
HES 140920P00089000 P 09/20/14 89.0 0.03 0.15
HES 140920P00090000 P 09/20/14 90.0 0.04 0.15
HES 140920P00091000 P 09/20/14 91.0 0.04 0.17
HES 140920P00092500 P 09/20/14 92.5 0.13 0.16
HES 140920P00094000 P 09/20/14 94.0 0.17 0.25
HES 140920P00095000 P 09/20/14 95.0 0.28 0.33
HES 140920P00096000 P 09/20/14 96.0 0.43 0.46
HES 140920P00097500 P 09/20/14 97.5 0.74 0.77
HES 140920P00099000 P 09/20/14 99.0 1.19 1.25
HES 140920P00100000 P 09/20/14 100.0 1.65 1.71
HES 140920P00101000 P 09/20/14 101.0 2.19 2.27
HES 140920P00102000 P 09/20/14 102.0 2.83 2.94
HES 140920P00103000 P 09/20/14 103.0 3.60 3.75
HES 140920P00104000 P 09/20/14 104.0 4.10 4.60
HES 140920P00105000 P 09/20/14 105.0 4.85 5.45
HES 140920P00106000 P 09/20/14 106.0 5.80 6.40
HES 140920P00107000 P 09/20/14 107.0 6.75 7.35
HES 140920P00108000 P 09/20/14 108.0 7.70 8.35
HES 140920P00109000 P 09/20/14 109.0 8.65 9.75
HES 140920P00110000 P 09/20/14 110.0 9.65 10.70
HES 140920P00111000 P 09/20/14 111.0 10.60 11.70
HES 140920P00112000 P 09/20/14 112.0 11.60 12.70
HES 140920P00113000 P 09/20/14 113.0 12.60 13.70
HES 140920P00115000 P 09/20/14 115.0 14.60 15.70
HES 140920P00120000 P 09/20/14 120.0 19.15 20.80
HES 140920P00125000 P 09/20/14 125.0 24.10 25.85
HES 140920P00130000 P 09/20/14 130.0 29.10 30.80
HES 140920P00135000 P 09/20/14 135.0 34.10 35.85
HES 140920P00140000 P 09/20/14 140.0 39.10 40.75
HES 140920P00145000 P 09/20/14 145.0 44.10 46.15
HES 141018C00070000 C 10/18/14 70.0 29.55 31.05
HES 141018C00075000 C 10/18/14 75.0 24.45 25.80
HES 141018C00080000 C 10/18/14 80.0 19.00 20.85
HES 141018C00085000 C 10/18/14 85.0 14.50 15.75
HES 141018C00090000 C 10/18/14 90.0 9.70 10.85
HES 141018C00092500 C 10/18/14 92.5 7.45 8.50
HES 141018C00095000 C 10/18/14 95.0 5.70 6.10
HES 141018C00097500 C 10/18/14 97.5 3.85 4.00
HES 141018C00100000 C 10/18/14 100.0 2.42 2.46
HES 141018C00105000 C 10/18/14 105.0 0.73 0.75
HES 141018C00110000 C 10/18/14 110.0 0.15 0.31
HES 141018C00115000 C 10/18/14 115.0 0.03 0.21
HES 141018C00120000 C 10/18/14 120.0 0.00 0.17
HES 141018C00125000 C 10/18/14 125.0 0.00 0.14
HES 141018C00130000 C 10/18/14 130.0 0.00 0.09
HES 141018C00135000 C 10/18/14 135.0 0.00 0.05
HES 141018P00070000 P 10/18/14 70.0 0.02 0.04
HES 141018P00075000 P 10/18/14 75.0 0.01 0.14
HES 141018P00080000 P 10/18/14 80.0 0.04 0.21
HES 141018P00085000 P 10/18/14 85.0 0.08 0.25
HES 141018P00090000 P 10/18/14 90.0 0.29 0.39
HES 141018P00092500 P 10/18/14 92.5 0.52 0.57
HES 141018P00095000 P 10/18/14 95.0 0.90 0.94
HES 141018P00097500 P 10/18/14 97.5 1.53 1.58
HES 141018P00100000 P 10/18/14 100.0 2.57 2.62
HES 141018P00105000 P 10/18/14 105.0 5.55 5.95
HES 141018P00110000 P 10/18/14 110.0 9.80 10.95
HES 141018P00115000 P 10/18/14 115.0 14.60 15.85
HES 141018P00120000 P 10/18/14 120.0 19.45 20.85
HES 141018P00125000 P 10/18/14 125.0 24.20 25.90
HES 141018P00130000 P 10/18/14 130.0 29.10 30.85
HES 141018P00135000 P 10/18/14 135.0 34.15 35.85
HES 141122C00050000 C 11/22/14 50.0 49.10 51.30
HES 141122C00055000 C 11/22/14 55.0 44.15 46.30
HES 141122C00060000 C 11/22/14 60.0 39.15 41.30
HES 141122C00065000 C 11/22/14 65.0 34.05 36.35
HES 141122C00070000 C 11/22/14 70.0 29.50 31.10
HES 141122C00072500 C 11/22/14 72.5 27.00 28.65
HES 141122C00075000 C 11/22/14 75.0 24.50 26.30
HES 141122C00077500 C 11/22/14 77.5 22.00 23.30
HES 141122C00080000 C 11/22/14 80.0 18.85 20.75
HES 141122C00082500 C 11/22/14 82.5 17.05 18.30
HES 141122C00085000 C 11/22/14 85.0 14.65 15.90
HES 141122C00087500 C 11/22/14 87.5 12.30 13.50
HES 141122C00090000 C 11/22/14 90.0 10.15 11.30
HES 141122C00092500 C 11/22/14 92.5 8.45 8.85
HES 141122C00095000 C 11/22/14 95.0 6.55 6.90
HES 141122C00097500 C 11/22/14 97.5 4.85 4.95
HES 141122C00100000 C 11/22/14 100.0 3.45 3.55
HES 141122C00105000 C 11/22/14 105.0 1.53 1.58
HES 141122C00110000 C 11/22/14 110.0 0.52 0.68
HES 141122C00115000 C 11/22/14 115.0 0.16 0.36
HES 141122C00120000 C 11/22/14 120.0 0.01 0.21
HES 141122C00125000 C 11/22/14 125.0 0.01 0.17
HES 141122C00130000 C 11/22/14 130.0 0.00 0.14
HES 141122C00135000 C 11/22/14 135.0 0.00 0.14
HES 141122P00050000 P 11/22/14 50.0 0.00 0.04
HES 141122P00055000 P 11/22/14 55.0 0.01 0.04
HES 141122P00060000 P 11/22/14 60.0 0.01 0.06
HES 141122P00065000 P 11/22/14 65.0 0.01 0.14
HES 141122P00070000 P 11/22/14 70.0 0.05 0.14
HES 141122P00072500 P 11/22/14 72.5 0.02 0.22
HES 141122P00075000 P 11/22/14 75.0 0.10 0.23
HES 141122P00077500 P 11/22/14 77.5 0.10 0.24
HES 141122P00080000 P 11/22/14 80.0 0.15 0.28
HES 141122P00082500 P 11/22/14 82.5 0.18 0.36
HES 141122P00085000 P 11/22/14 85.0 0.27 0.44
HES 141122P00087500 P 11/22/14 87.5 0.44 0.59
HES 141122P00090000 P 11/22/14 90.0 0.65 0.86
HES 141122P00092500 P 11/22/14 92.5 1.14 1.19
HES 141122P00095000 P 11/22/14 95.0 1.70 1.75
HES 141122P00097500 P 11/22/14 97.5 2.51 2.56
HES 141122P00100000 P 11/22/14 100.0 3.40 3.70
HES 141122P00105000 P 11/22/14 105.0 6.50 6.75
HES 141122P00110000 P 11/22/14 110.0 10.15 11.40
HES 141122P00115000 P 11/22/14 115.0 14.75 16.05
HES 141122P00120000 P 11/22/14 120.0 19.40 20.95
HES 141122P00125000 P 11/22/14 125.0 24.15 25.85
HES 141122P00130000 P 11/22/14 130.0 28.75 31.25
HES 141122P00135000 P 11/22/14 135.0 34.15 36.15
HES 150117C00025000 C 01/17/15 25.0 74.15 76.25
HES 150117C00030000 C 01/17/15 30.0 69.10 71.30
HES 150117C00032500 C 01/17/15 32.5 66.60 68.80
HES 150117C00035000 C 01/17/15 35.0 64.10 66.30
HES 150117C00037500 C 01/17/15 37.5 61.60 63.80
HES 150117C00040000 C 01/17/15 40.0 59.15 61.30
HES 150117C00042500 C 01/17/15 42.5 56.60 58.80
HES 150117C00045000 C 01/17/15 45.0 54.10 56.30
HES 150117C00047500 C 01/17/15 47.5 51.60 53.80
HES 150117C00050000 C 01/17/15 50.0 49.10 51.30
HES 150117C00052500 C 01/17/15 52.5 46.60 48.80
HES 150117C00055000 C 01/17/15 55.0 44.10 46.30
HES 150117C00057500 C 01/17/15 57.5 41.60 43.80
HES 150117C00060000 C 01/17/15 60.0 39.20 40.80
HES 150117C00062500 C 01/17/15 62.5 36.55 38.85
HES 150117C00065000 C 01/17/15 65.0 34.45 36.10
HES 150117C00067500 C 01/17/15 67.5 31.55 33.75
HES 150117C00070000 C 01/17/15 70.0 29.50 31.30
HES 150117C00072500 C 01/17/15 72.5 27.00 28.80
HES 150117C00075000 C 01/17/15 75.0 24.10 25.85
HES 150117C00077500 C 01/17/15 77.5 22.05 23.45
HES 150117C00080000 C 01/17/15 80.0 19.70 21.05
HES 150117C00082500 C 01/17/15 82.5 17.30 18.55
HES 150117C00085000 C 01/17/15 85.0 15.05 16.20
HES 150117C00087500 C 01/17/15 87.5 12.30 14.00
HES 150117C00090000 C 01/17/15 90.0 10.75 11.90
HES 150117C00092500 C 01/17/15 92.5 9.20 9.65
HES 150117C00095000 C 01/17/15 95.0 7.20 7.55
HES 150117C00097500 C 01/17/15 97.5 5.85 5.95
HES 150117C00100000 C 01/17/15 100.0 4.45 4.75
HES 150117C00105000 C 01/17/15 105.0 2.42 2.61
HES 150117C00110000 C 01/17/15 110.0 1.19 1.31
HES 150117C00115000 C 01/17/15 115.0 0.53 0.67
HES 150117C00120000 C 01/17/15 120.0 0.21 0.38
HES 150117C00125000 C 01/17/15 125.0 0.07 0.25
HES 150117C00130000 C 01/17/15 130.0 0.03 0.25
HES 150117C00135000 C 01/17/15 135.0 0.01 0.22
HES 150117P00025000 P 01/17/15 25.0 0.00 0.04
HES 150117P00030000 P 01/17/15 30.0 0.00 0.04
HES 150117P00032500 P 01/17/15 32.5 0.00 0.04
HES 150117P00035000 P 01/17/15 35.0 0.00 0.04
HES 150117P00037500 P 01/17/15 37.5 0.00 0.04
HES 150117P00040000 P 01/17/15 40.0 0.00 0.04
HES 150117P00042500 P 01/17/15 42.5 0.00 0.04
HES 150117P00045000 P 01/17/15 45.0 0.01 0.04
HES 150117P00047500 P 01/17/15 47.5 0.00 0.04
HES 150117P00050000 P 01/17/15 50.0 0.00 0.05
HES 150117P00052500 P 01/17/15 52.5 0.01 0.08
HES 150117P00055000 P 01/17/15 55.0 0.02 0.12
HES 150117P00057500 P 01/17/15 57.5 0.02 0.17
HES 150117P00060000 P 01/17/15 60.0 0.05 0.23
HES 150117P00062500 P 01/17/15 62.5 0.05 0.20
HES 150117P00065000 P 01/17/15 65.0 0.05 0.21
HES 150117P00067500 P 01/17/15 67.5 0.05 0.16
HES 150117P00070000 P 01/17/15 70.0 0.07 0.25
HES 150117P00072500 P 01/17/15 72.5 0.10 0.27
HES 150117P00075000 P 01/17/15 75.0 0.14 0.32
HES 150117P00077500 P 01/17/15 77.5 0.30 0.40
HES 150117P00080000 P 01/17/15 80.0 0.42 0.52
HES 150117P00082500 P 01/17/15 82.5 0.56 0.68
HES 150117P00085000 P 01/17/15 85.0 0.78 0.92
HES 150117P00087500 P 01/17/15 87.5 1.05 1.15
HES 150117P00090000 P 01/17/15 90.0 1.45 1.62
HES 150117P00092500 P 01/17/15 92.5 2.01 2.09
HES 150117P00095000 P 01/17/15 95.0 2.72 2.78
HES 150117P00097500 P 01/17/15 97.5 3.60 3.75
HES 150117P00100000 P 01/17/15 100.0 4.50 4.85
HES 150117P00105000 P 01/17/15 105.0 7.35 7.85
HES 150117P00110000 P 01/17/15 110.0 11.00 12.10
HES 150117P00115000 P 01/17/15 115.0 15.30 16.55
HES 150117P00120000 P 01/17/15 120.0 20.00 22.20
HES 150117P00125000 P 01/17/15 125.0 24.00 26.35
HES 150117P00130000 P 01/17/15 130.0 28.95 32.10
HES 150117P00135000 P 01/17/15 135.0 34.20 36.00
HES 150220C00050000 C 02/20/15 50.0 49.15 51.45
HES 150220C00055000 C 02/20/15 55.0 44.15 46.45
HES 150220C00060000 C 02/20/15 60.0 39.15 41.35
HES 150220C00065000 C 02/20/15 65.0 34.15 36.60
HES 150220C00070000 C 02/20/15 70.0 28.80 31.55
HES 150220C00075000 C 02/20/15 75.0 24.55 26.45
HES 150220C00080000 C 02/20/15 80.0 19.85 21.30
HES 150220C00085000 C 02/20/15 85.0 15.35 16.60
HES 150220C00090000 C 02/20/15 90.0 11.25 12.40
HES 150220C00092500 C 02/20/15 92.5 9.45 10.45
HES 150220C00095000 C 02/20/15 95.0 7.70 8.65
HES 150220C00097500 C 02/20/15 97.5 6.30 7.10
HES 150220C00100000 C 02/20/15 100.0 4.95 5.55
HES 150220C00105000 C 02/20/15 105.0 2.98 3.50
HES 150220C00110000 C 02/20/15 110.0 1.62 2.06
HES 150220C00115000 C 02/20/15 115.0 0.85 1.16
HES 150220C00120000 C 02/20/15 120.0 0.43 0.69
HES 150220C00125000 C 02/20/15 125.0 0.19 0.44
HES 150220C00130000 C 02/20/15 130.0 0.06 0.29
HES 150220C00135000 C 02/20/15 135.0 0.00 0.25
HES 150220P00050000 P 02/20/15 50.0 0.00 0.11
HES 150220P00055000 P 02/20/15 55.0 0.00 0.24
HES 150220P00060000 P 02/20/15 60.0 0.00 0.25
HES 150220P00065000 P 02/20/15 65.0 0.02 0.25
HES 150220P00070000 P 02/20/15 70.0 0.12 0.37
HES 150220P00075000 P 02/20/15 75.0 0.28 0.53
HES 150220P00080000 P 02/20/15 80.0 0.55 0.80
HES 150220P00085000 P 02/20/15 85.0 1.05 1.33
HES 150220P00090000 P 02/20/15 90.0 1.89 2.26
HES 150220P00092500 P 02/20/15 92.5 2.44 2.89
HES 150220P00095000 P 02/20/15 95.0 3.25 3.70
HES 150220P00097500 P 02/20/15 97.5 4.15 4.75
HES 150220P00100000 P 02/20/15 100.0 5.45 5.60
HES 150220P00105000 P 02/20/15 105.0 8.05 8.85
HES 150220P00110000 P 02/20/15 110.0 11.50 12.65
HES 150220P00115000 P 02/20/15 115.0 15.65 16.90
HES 150220P00120000 P 02/20/15 120.0 20.10 21.55
HES 150220P00125000 P 02/20/15 125.0 24.60 26.25
HES 150220P00130000 P 02/20/15 130.0 29.00 31.65
HES 150220P00135000 P 02/20/15 135.0 34.15 36.05
HES 160115C00040000 C 01/15/16 40.0 59.15 61.05
HES 160115C00045000 C 01/15/16 45.0 54.15 56.05
HES 160115C00050000 C 01/15/16 50.0 49.10 51.15
HES 160115C00055000 C 01/15/16 55.0 43.75 46.80
HES 160115C00060000 C 01/15/16 60.0 38.25 42.10
HES 160115C00065000 C 01/15/16 65.0 34.90 36.90
HES 160115C00067500 C 01/15/16 67.5 32.65 34.60
HES 160115C00070000 C 01/15/16 70.0 30.40 32.40
HES 160115C00072500 C 01/15/16 72.5 28.35 30.20
HES 160115C00075000 C 01/15/16 75.0 26.20 28.20
HES 160115C00077500 C 01/15/16 77.5 24.10 26.10
HES 160115C00080000 C 01/15/16 80.0 22.10 24.10
HES 160115C00082500 C 01/15/16 82.5 20.20 22.20
HES 160115C00085000 C 01/15/16 85.0 18.45 19.70
HES 160115C00087500 C 01/15/16 87.5 15.80 18.45
HES 160115C00090000 C 01/15/16 90.0 14.05 16.80
HES 160115C00092500 C 01/15/16 92.5 13.20 15.20
HES 160115C00095000 C 01/15/16 95.0 11.05 13.75
HES 160115C00097500 C 01/15/16 97.5 9.90 12.40
HES 160115C00100000 C 01/15/16 100.0 9.15 10.85
HES 160115C00105000 C 01/15/16 105.0 7.10 8.60
HES 160115C00110000 C 01/15/16 110.0 5.75 6.45
HES 160115C00115000 C 01/15/16 115.0 4.00 5.15
HES 160115C00120000 C 01/15/16 120.0 3.25 3.95
HES 160115C00125000 C 01/15/16 125.0 2.10 3.05
HES 160115C00130000 C 01/15/16 130.0 1.47 2.22
HES 160115C00135000 C 01/15/16 135.0 0.95 1.70
HES 160115C00140000 C 01/15/16 140.0 0.70 1.32
HES 160115C00145000 C 01/15/16 145.0 0.54 0.94
HES 160115P00040000 P 01/15/16 40.0 0.00 0.50
HES 160115P00045000 P 01/15/16 45.0 0.00 0.50
HES 160115P00050000 P 01/15/16 50.0 0.12 0.60
HES 160115P00055000 P 01/15/16 55.0 0.31 0.79
HES 160115P00060000 P 01/15/16 60.0 0.56 1.06
HES 160115P00065000 P 01/15/16 65.0 0.94 1.44
HES 160115P00067500 P 01/15/16 67.5 1.18 1.68
HES 160115P00070000 P 01/15/16 70.0 1.75 1.97
HES 160115P00072500 P 01/15/16 72.5 2.09 2.31
HES 160115P00075000 P 01/15/16 75.0 2.26 2.84
HES 160115P00077500 P 01/15/16 77.5 2.92 3.30
HES 160115P00080000 P 01/15/16 80.0 3.40 3.80
HES 160115P00082500 P 01/15/16 82.5 3.80 4.40
HES 160115P00085000 P 01/15/16 85.0 4.30 5.05
HES 160115P00087500 P 01/15/16 87.5 5.25 5.80
HES 160115P00090000 P 01/15/16 90.0 5.75 6.75
HES 160115P00092500 P 01/15/16 92.5 6.90 7.70
HES 160115P00095000 P 01/15/16 95.0 7.95 8.70
HES 160115P00097500 P 01/15/16 97.5 8.85 9.85
HES 160115P00100000 P 01/15/16 100.0 10.05 11.05
HES 160115P00105000 P 01/15/16 105.0 12.50 14.10
HES 160115P00110000 P 01/15/16 110.0 15.65 17.15
HES 160115P00115000 P 01/15/16 115.0 19.10 20.70
HES 160115P00120000 P 01/15/16 120.0 22.70 24.70
HES 160115P00125000 P 01/15/16 125.0 26.80 28.80
HES 160115P00130000 P 01/15/16 130.0 31.10 32.95
HES 160115P00135000 P 01/15/16 135.0 35.45 37.45
HES 160115P00140000 P 01/15/16 140.0 40.05 42.15
HES 160115P00145000 P 01/15/16 145.0 44.40 47.30

OPRA data is delayed 15 minutes.