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 (2016-12-02)Premium Content

Hess Corporation (HES)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HES 161209C00040000 C 12/09/16 40.0 16.35 19.55
HES 161209C00040500 C 12/09/16 40.5 15.70 19.80
HES 161209C00041000 C 12/09/16 41.0 15.10 19.40
HES 161209C00041500 C 12/09/16 41.5 14.70 18.80
HES 161209C00042000 C 12/09/16 42.0 14.10 18.40
HES 161209C00042500 C 12/09/16 42.5 13.70 17.80
HES 161209C00043000 C 12/09/16 43.0 13.10 17.40
HES 161209C00043500 C 12/09/16 43.5 12.70 16.80
HES 161209C00044000 C 12/09/16 44.0 12.10 16.40
HES 161209C00044500 C 12/09/16 44.5 11.70 15.80
HES 161209C00045000 C 12/09/16 45.0 11.30 14.10
HES 161209C00045500 C 12/09/16 45.5 10.75 14.10
HES 161209C00046000 C 12/09/16 46.0 10.40 13.05
HES 161209C00046500 C 12/09/16 46.5 9.70 12.70
HES 161209C00047000 C 12/09/16 47.0 9.30 12.15
HES 161209C00047500 C 12/09/16 47.5 8.70 11.80
HES 161209C00048000 C 12/09/16 48.0 8.30 11.65
HES 161209C00048500 C 12/09/16 48.5 7.70 10.55
HES 161209C00049000 C 12/09/16 49.0 7.30 10.15
HES 161209C00049500 C 12/09/16 49.5 6.70 10.05
HES 161209C00050000 C 12/09/16 50.0 6.45 9.05
HES 161209C00050500 C 12/09/16 50.5 7.35 7.55
HES 161209C00051000 C 12/09/16 51.0 6.75 7.95
HES 161209C00051500 C 12/09/16 51.5 6.05 7.45
HES 161209C00052000 C 12/09/16 52.0 5.45 6.95
HES 161209C00052500 C 12/09/16 52.5 5.05 6.50
HES 161209C00053000 C 12/09/16 53.0 4.70 6.00
HES 161209C00053500 C 12/09/16 53.5 4.45 4.65
HES 161209C00054000 C 12/09/16 54.0 4.00 4.20
HES 161209C00054500 C 12/09/16 54.5 3.60 3.75
HES 161209C00055000 C 12/09/16 55.0 3.15 3.30
HES 161209C00055500 C 12/09/16 55.5 2.72 3.05
HES 161209C00056000 C 12/09/16 56.0 2.38 2.47
HES 161209C00056500 C 12/09/16 56.5 2.02 2.10
HES 161209C00057000 C 12/09/16 57.0 1.70 1.77
HES 161209C00057500 C 12/09/16 57.5 1.40 1.46
HES 161209C00058500 C 12/09/16 58.5 0.92 0.96
HES 161209C00059000 C 12/09/16 59.0 0.72 0.76
HES 161209C00060000 C 12/09/16 60.0 0.44 0.47
HES 161209C00061000 C 12/09/16 61.0 0.24 0.28
HES 161209C00061500 C 12/09/16 61.5 0.09 0.22
HES 161209C00062000 C 12/09/16 62.0 0.13 0.18
HES 161209C00062500 C 12/09/16 62.5 0.00 0.16
HES 161209C00063000 C 12/09/16 63.0 0.00 0.16
HES 161209C00063500 C 12/09/16 63.5 0.00 0.20
HES 161209C00064000 C 12/09/16 64.0 0.00 0.14
HES 161209C00065000 C 12/09/16 65.0 0.00 0.19
HES 161209C00067500 C 12/09/16 67.5 0.00 0.13
HES 161209C00070000 C 12/09/16 70.0 0.00 0.09
HES 161209P00040000 P 12/09/16 40.0 0.00 0.04
HES 161209P00040500 P 12/09/16 40.5 0.00 0.05
HES 161209P00041000 P 12/09/16 41.0 0.00 0.05
HES 161209P00041500 P 12/09/16 41.5 0.00 0.05
HES 161209P00042000 P 12/09/16 42.0 0.00 0.06
HES 161209P00042500 P 12/09/16 42.5 0.00 0.06
HES 161209P00043000 P 12/09/16 43.0 0.00 0.07
HES 161209P00043500 P 12/09/16 43.5 0.00 0.08
HES 161209P00044000 P 12/09/16 44.0 0.00 0.08
HES 161209P00044500 P 12/09/16 44.5 0.00 0.10
HES 161209P00045000 P 12/09/16 45.0 0.00 0.12
HES 161209P00045500 P 12/09/16 45.5 0.00 0.15
HES 161209P00046000 P 12/09/16 46.0 0.00 0.17
HES 161209P00046500 P 12/09/16 46.5 0.00 0.02
HES 161209P00047000 P 12/09/16 47.0 0.00 0.02
HES 161209P00047500 P 12/09/16 47.5 0.00 0.23
HES 161209P00048000 P 12/09/16 48.0 0.00 0.25
HES 161209P00048500 P 12/09/16 48.5 0.00 0.25
HES 161209P00049000 P 12/09/16 49.0 0.00 0.31
HES 161209P00049500 P 12/09/16 49.5 0.00 0.32
HES 161209P00050000 P 12/09/16 50.0 0.00 0.08
HES 161209P00050500 P 12/09/16 50.5 0.00 0.08
HES 161209P00051000 P 12/09/16 51.0 0.01 0.09
HES 161209P00051500 P 12/09/16 51.5 0.02 0.10
HES 161209P00052000 P 12/09/16 52.0 0.02 0.10
HES 161209P00052500 P 12/09/16 52.5 0.05 0.09
HES 161209P00053000 P 12/09/16 53.0 0.05 0.11
HES 161209P00053500 P 12/09/16 53.5 0.10 0.14
HES 161209P00054000 P 12/09/16 54.0 0.15 0.18
HES 161209P00054500 P 12/09/16 54.5 0.21 0.24
HES 161209P00055000 P 12/09/16 55.0 0.27 0.31
HES 161209P00055500 P 12/09/16 55.5 0.36 0.40
HES 161209P00056000 P 12/09/16 56.0 0.48 0.52
HES 161209P00056500 P 12/09/16 56.5 0.61 0.66
HES 161209P00057000 P 12/09/16 57.0 0.78 0.83
HES 161209P00057500 P 12/09/16 57.5 0.98 1.04
HES 161209P00058500 P 12/09/16 58.5 1.47 1.55
HES 161209P00059000 P 12/09/16 59.0 1.79 1.86
HES 161209P00060000 P 12/09/16 60.0 2.16 2.62
HES 161209P00061000 P 12/09/16 61.0 2.52 3.60
HES 161209P00061500 P 12/09/16 61.5 3.00 3.90
HES 161209P00062000 P 12/09/16 62.0 4.15 4.30
HES 161209P00062500 P 12/09/16 62.5 3.60 5.15
HES 161209P00063000 P 12/09/16 63.0 4.10 5.60
HES 161209P00063500 P 12/09/16 63.5 3.30 7.05
HES 161209P00064000 P 12/09/16 64.0 4.50 7.50
HES 161209P00065000 P 12/09/16 65.0 5.60 8.50
HES 161209P00067500 P 12/09/16 67.5 7.95 11.35
HES 161209P00070000 P 12/09/16 70.0 10.95 13.80
HES 161216C00027500 C 12/16/16 27.5 28.70 32.50
HES 161216C00030000 C 12/16/16 30.0 26.30 29.55
HES 161216C00032500 C 12/16/16 32.5 23.70 27.80
HES 161216C00035000 C 12/16/16 35.0 21.10 25.40
HES 161216C00037500 C 12/16/16 37.5 18.50 22.80
HES 161216C00038000 C 12/16/16 38.0 18.30 22.30
HES 161216C00039000 C 12/16/16 39.0 17.30 21.30
HES 161216C00040000 C 12/16/16 40.0 16.10 20.40
HES 161216C00040500 C 12/16/16 40.5 15.70 19.75
HES 161216C00041000 C 12/16/16 41.0 15.20 19.05
HES 161216C00041500 C 12/16/16 41.5 14.70 18.65
HES 161216C00042000 C 12/16/16 42.0 14.30 18.05
HES 161216C00042500 C 12/16/16 42.5 13.75 16.80
HES 161216C00043000 C 12/16/16 43.0 13.35 17.35
HES 161216C00043500 C 12/16/16 43.5 12.70 16.80
HES 161216C00044000 C 12/16/16 44.0 12.15 16.05
HES 161216C00044500 C 12/16/16 44.5 11.70 15.90
HES 161216C00045000 C 12/16/16 45.0 12.60 14.40
HES 161216C00045500 C 12/16/16 45.5 10.70 14.10
HES 161216C00046000 C 12/16/16 46.0 10.30 13.35
HES 161216C00046500 C 12/16/16 46.5 9.75 12.95
HES 161216C00047000 C 12/16/16 47.0 9.35 12.10
HES 161216C00047500 C 12/16/16 47.5 8.95 11.85
HES 161216C00048000 C 12/16/16 48.0 8.40 11.35
HES 161216C00048500 C 12/16/16 48.5 7.95 10.75
HES 161216C00049000 C 12/16/16 49.0 8.80 10.40
HES 161216C00049500 C 12/16/16 49.5 8.30 9.90
HES 161216C00050000 C 12/16/16 50.0 7.95 8.10
HES 161216C00050500 C 12/16/16 50.5 7.10 8.55
HES 161216C00051000 C 12/16/16 51.0 6.75 8.05
HES 161216C00051500 C 12/16/16 51.5 6.20 7.70
HES 161216C00052000 C 12/16/16 52.0 5.80 7.05
HES 161216C00052500 C 12/16/16 52.5 5.55 5.70
HES 161216C00053000 C 12/16/16 53.0 5.10 5.25
HES 161216C00053500 C 12/16/16 53.5 4.65 4.80
HES 161216C00054000 C 12/16/16 54.0 4.25 4.35
HES 161216C00054500 C 12/16/16 54.5 3.85 3.95
HES 161216C00055000 C 12/16/16 55.0 3.45 3.55
HES 161216C00055500 C 12/16/16 55.5 3.05 3.15
HES 161216C00056000 C 12/16/16 56.0 2.71 2.79
HES 161216C00056500 C 12/16/16 56.5 2.38 2.43
HES 161216C00057000 C 12/16/16 57.0 2.07 2.13
HES 161216C00057500 C 12/16/16 57.5 1.79 1.84
HES 161216C00058000 C 12/16/16 58.0 1.52 1.58
HES 161216C00058500 C 12/16/16 58.5 1.29 1.34
HES 161216C00059000 C 12/16/16 59.0 1.09 1.13
HES 161216C00059500 C 12/16/16 59.5 0.92 0.96
HES 161216C00060000 C 12/16/16 60.0 0.77 0.80
HES 161216C00061000 C 12/16/16 61.0 0.54 0.56
HES 161216C00062000 C 12/16/16 62.0 0.37 0.39
HES 161216C00062500 C 12/16/16 62.5 0.31 0.33
HES 161216C00065000 C 12/16/16 65.0 0.11 0.21
HES 161216C00067500 C 12/16/16 67.5 0.00 0.22
HES 161216C00070000 C 12/16/16 70.0 0.00 0.16
HES 161216C00075000 C 12/16/16 75.0 0.00 0.10
HES 161216P00027500 P 12/16/16 27.5 0.00 0.04
HES 161216P00030000 P 12/16/16 30.0 0.00 0.04
HES 161216P00032500 P 12/16/16 32.5 0.00 0.04
HES 161216P00035000 P 12/16/16 35.0 0.00 0.05
HES 161216P00037500 P 12/16/16 37.5 0.00 0.06
HES 161216P00038000 P 12/16/16 38.0 0.00 0.07
HES 161216P00039000 P 12/16/16 39.0 0.00 0.09
HES 161216P00040000 P 12/16/16 40.0 0.00 0.11
HES 161216P00040500 P 12/16/16 40.5 0.00 0.13
HES 161216P00041000 P 12/16/16 41.0 0.00 0.15
HES 161216P00041500 P 12/16/16 41.5 0.00 0.16
HES 161216P00042000 P 12/16/16 42.0 0.00 0.18
HES 161216P00042500 P 12/16/16 42.5 0.00 0.19
HES 161216P00043000 P 12/16/16 43.0 0.00 0.21
HES 161216P00043500 P 12/16/16 43.5 0.00 0.22
HES 161216P00044000 P 12/16/16 44.0 0.00 0.23
HES 161216P00044500 P 12/16/16 44.5 0.00 0.26
HES 161216P00045000 P 12/16/16 45.0 0.02 0.22
HES 161216P00045500 P 12/16/16 45.5 0.00 0.31
HES 161216P00046000 P 12/16/16 46.0 0.00 0.33
HES 161216P00046500 P 12/16/16 46.5 0.01 0.34
HES 161216P00047000 P 12/16/16 47.0 0.03 0.34
HES 161216P00047500 P 12/16/16 47.5 0.03 0.25
HES 161216P00048000 P 12/16/16 48.0 0.04 0.16
HES 161216P00048500 P 12/16/16 48.5 0.05 0.13
HES 161216P00049000 P 12/16/16 49.0 0.05 0.10
HES 161216P00049500 P 12/16/16 49.5 0.06 0.12
HES 161216P00050000 P 12/16/16 50.0 0.07 0.14
HES 161216P00050500 P 12/16/16 50.5 0.08 0.16
HES 161216P00051000 P 12/16/16 51.0 0.11 0.18
HES 161216P00051500 P 12/16/16 51.5 0.18 0.21
HES 161216P00052000 P 12/16/16 52.0 0.21 0.24
HES 161216P00052500 P 12/16/16 52.5 0.25 0.29
HES 161216P00053000 P 12/16/16 53.0 0.32 0.35
HES 161216P00053500 P 12/16/16 53.5 0.38 0.42
HES 161216P00054000 P 12/16/16 54.0 0.47 0.50
HES 161216P00054500 P 12/16/16 54.5 0.55 0.60
HES 161216P00055000 P 12/16/16 55.0 0.67 0.71
HES 161216P00055500 P 12/16/16 55.5 0.79 0.84
HES 161216P00056000 P 12/16/16 56.0 0.93 1.00
HES 161216P00056500 P 12/16/16 56.5 1.12 1.18
HES 161216P00057000 P 12/16/16 57.0 1.32 1.38
HES 161216P00057500 P 12/16/16 57.5 1.54 1.60
HES 161216P00058000 P 12/16/16 58.0 1.80 1.85
HES 161216P00058500 P 12/16/16 58.5 2.05 2.12
HES 161216P00059000 P 12/16/16 59.0 2.36 2.43
HES 161216P00059500 P 12/16/16 59.5 2.69 2.76
HES 161216P00060000 P 12/16/16 60.0 3.00 3.25
HES 161216P00061000 P 12/16/16 61.0 2.86 4.05
HES 161216P00062000 P 12/16/16 62.0 4.35 4.85
HES 161216P00062500 P 12/16/16 62.5 4.80 5.60
HES 161216P00065000 P 12/16/16 65.0 6.35 7.75
HES 161216P00067500 P 12/16/16 67.5 8.35 11.20
HES 161216P00070000 P 12/16/16 70.0 11.05 13.70
HES 161216P00075000 P 12/16/16 75.0 16.05 19.00
HES 161223C00035000 C 12/23/16 35.0 21.30 24.30
HES 161223C00039500 C 12/23/16 39.5 16.70 20.80
HES 161223C00040000 C 12/23/16 40.0 16.30 20.40
HES 161223C00040500 C 12/23/16 40.5 15.70 19.80
HES 161223C00041000 C 12/23/16 41.0 15.30 19.40
HES 161223C00041500 C 12/23/16 41.5 14.70 19.00
HES 161223C00042000 C 12/23/16 42.0 14.30 18.40
HES 161223C00042500 C 12/23/16 42.5 13.60 18.00
HES 161223C00043000 C 12/23/16 43.0 13.30 17.40
HES 161223C00043500 C 12/23/16 43.5 12.70 17.00
HES 161223C00044000 C 12/23/16 44.0 12.30 16.40
HES 161223C00044500 C 12/23/16 44.5 12.05 15.90
HES 161223C00045000 C 12/23/16 45.0 11.30 15.40
HES 161223C00045500 C 12/23/16 45.5 11.10 13.95
HES 161223C00046000 C 12/23/16 46.0 10.40 13.15
HES 161223C00046500 C 12/23/16 46.5 10.10 13.95
HES 161223C00047000 C 12/23/16 47.0 9.60 12.45
HES 161223C00047500 C 12/23/16 47.5 9.40 11.55
HES 161223C00048000 C 12/23/16 48.0 9.55 11.05
HES 161223C00048500 C 12/23/16 48.5 8.95 10.80
HES 161223C00049000 C 12/23/16 49.0 7.85 10.35
HES 161223C00049500 C 12/23/16 49.5 8.00 9.80
HES 161223C00050000 C 12/23/16 50.0 7.80 9.05
HES 161223C00050500 C 12/23/16 50.5 7.25 8.65
HES 161223C00051000 C 12/23/16 51.0 6.70 8.35
HES 161223C00051500 C 12/23/16 51.5 6.25 7.70
HES 161223C00052000 C 12/23/16 52.0 5.70 7.20
HES 161223C00052500 C 12/23/16 52.5 5.70 5.90
HES 161223C00053000 C 12/23/16 53.0 5.15 5.45
HES 161223C00053500 C 12/23/16 53.5 4.70 5.45
HES 161223C00054000 C 12/23/16 54.0 4.35 4.95
HES 161223C00054500 C 12/23/16 54.5 4.10 4.20
HES 161223C00055000 C 12/23/16 55.0 3.75 3.85
HES 161223C00055500 C 12/23/16 55.5 3.40 3.50
HES 161223C00056000 C 12/23/16 56.0 3.05 3.20
HES 161223C00056500 C 12/23/16 56.5 2.76 2.82
HES 161223C00057000 C 12/23/16 57.0 2.46 2.53
HES 161223C00057500 C 12/23/16 57.5 2.19 2.25
HES 161223C00058500 C 12/23/16 58.5 1.70 1.75
HES 161223C00059000 C 12/23/16 59.0 1.50 1.54
HES 161223C00060000 C 12/23/16 60.0 1.14 1.18
HES 161223C00061000 C 12/23/16 61.0 0.85 0.89
HES 161223C00061500 C 12/23/16 61.5 0.73 0.76
HES 161223C00062000 C 12/23/16 62.0 0.63 0.66
HES 161223C00062500 C 12/23/16 62.5 0.53 0.57
HES 161223C00063000 C 12/23/16 63.0 0.45 0.49
HES 161223C00063500 C 12/23/16 63.5 0.39 0.43
HES 161223C00064000 C 12/23/16 64.0 0.32 0.38
HES 161223C00065000 C 12/23/16 65.0 0.23 0.33
HES 161223P00035000 P 12/23/16 35.0 0.00 0.09
HES 161223P00039500 P 12/23/16 39.5 0.00 0.20
HES 161223P00040000 P 12/23/16 40.0 0.00 0.20
HES 161223P00040500 P 12/23/16 40.5 0.00 0.22
HES 161223P00041000 P 12/23/16 41.0 0.00 0.24
HES 161223P00041500 P 12/23/16 41.5 0.00 0.26
HES 161223P00042000 P 12/23/16 42.0 0.00 0.29
HES 161223P00042500 P 12/23/16 42.5 0.00 0.31
HES 161223P00043000 P 12/23/16 43.0 0.00 0.32
HES 161223P00043500 P 12/23/16 43.5 0.01 0.34
HES 161223P00044000 P 12/23/16 44.0 0.00 0.36
HES 161223P00044500 P 12/23/16 44.5 0.00 0.38
HES 161223P00045000 P 12/23/16 45.0 0.02 0.36
HES 161223P00045500 P 12/23/16 45.5 0.00 0.38
HES 161223P00046000 P 12/23/16 46.0 0.03 0.27
HES 161223P00046500 P 12/23/16 46.5 0.03 0.14
HES 161223P00047000 P 12/23/16 47.0 0.04 0.14
HES 161223P00047500 P 12/23/16 47.5 0.07 0.11
HES 161223P00048000 P 12/23/16 48.0 0.06 0.13
HES 161223P00048500 P 12/23/16 48.5 0.08 0.15
HES 161223P00049000 P 12/23/16 49.0 0.11 0.18
HES 161223P00049500 P 12/23/16 49.5 0.14 0.21
HES 161223P00050000 P 12/23/16 50.0 0.19 0.24
HES 161223P00050500 P 12/23/16 50.5 0.21 0.28
HES 161223P00051000 P 12/23/16 51.0 0.23 0.33
HES 161223P00051500 P 12/23/16 51.5 0.35 0.38
HES 161223P00052000 P 12/23/16 52.0 0.39 0.44
HES 161223P00052500 P 12/23/16 52.5 0.48 0.52
HES 161223P00053000 P 12/23/16 53.0 0.57 0.60
HES 161223P00053500 P 12/23/16 53.5 0.66 0.70
HES 161223P00054000 P 12/23/16 54.0 0.77 0.81
HES 161223P00054500 P 12/23/16 54.5 0.89 0.93
HES 161223P00055000 P 12/23/16 55.0 1.02 1.07
HES 161223P00055500 P 12/23/16 55.5 1.10 1.24
HES 161223P00056000 P 12/23/16 56.0 1.36 1.40
HES 161223P00056500 P 12/23/16 56.5 1.48 1.59
HES 161223P00057000 P 12/23/16 57.0 1.75 1.80
HES 161223P00057500 P 12/23/16 57.5 1.89 2.05
HES 161223P00058500 P 12/23/16 58.5 2.50 2.56
HES 161223P00059000 P 12/23/16 59.0 2.77 2.85
HES 161223P00060000 P 12/23/16 60.0 3.35 3.65
HES 161223P00061000 P 12/23/16 61.0 3.45 4.35
HES 161223P00061500 P 12/23/16 61.5 3.75 4.75
HES 161223P00062000 P 12/23/16 62.0 4.05 5.10
HES 161223P00062500 P 12/23/16 62.5 4.95 5.50
HES 161223P00063000 P 12/23/16 63.0 5.45 5.95
HES 161223P00063500 P 12/23/16 63.5 6.00 6.40
HES 161223P00064000 P 12/23/16 64.0 5.90 6.85
HES 161223P00065000 P 12/23/16 65.0 6.60 7.95
HES 161230C00040000 C 12/30/16 40.0 16.35 19.60
HES 161230C00042000 C 12/30/16 42.0 14.30 18.40
HES 161230C00042500 C 12/30/16 42.5 13.75 17.95
HES 161230C00043000 C 12/30/16 43.0 13.60 17.40
HES 161230C00043500 C 12/30/16 43.5 13.15 16.10
HES 161230C00044000 C 12/30/16 44.0 12.60 16.40
HES 161230C00044500 C 12/30/16 44.5 12.10 16.00
HES 161230C00045000 C 12/30/16 45.0 11.30 15.40
HES 161230C00045500 C 12/30/16 45.5 11.10 14.95
HES 161230C00046000 C 12/30/16 46.0 10.60 14.40
HES 161230C00046500 C 12/30/16 46.5 10.00 14.00
HES 161230C00047000 C 12/30/16 47.0 9.50 13.40
HES 161230C00047500 C 12/30/16 47.5 9.05 13.00
HES 161230C00048000 C 12/30/16 48.0 8.15 11.35
HES 161230C00048500 C 12/30/16 48.5 8.95 10.80
HES 161230C00049000 C 12/30/16 49.0 8.10 10.30
HES 161230C00049500 C 12/30/16 49.5 8.20 9.85
HES 161230C00050000 C 12/30/16 50.0 7.75 9.40
HES 161230C00050500 C 12/30/16 50.5 7.05 9.00
HES 161230C00051000 C 12/30/16 51.0 6.80 8.35
HES 161230C00051500 C 12/30/16 51.5 6.10 8.15
HES 161230C00052000 C 12/30/16 52.0 5.80 7.60
HES 161230C00052500 C 12/30/16 52.5 5.35 7.20
HES 161230C00053000 C 12/30/16 53.0 4.90 6.75
HES 161230C00053500 C 12/30/16 53.5 4.55 6.30
HES 161230C00054000 C 12/30/16 54.0 4.35 5.90
HES 161230C00054500 C 12/30/16 54.5 4.35 4.45
HES 161230C00055000 C 12/30/16 55.0 4.00 4.10
HES 161230C00055500 C 12/30/16 55.5 3.65 3.75
HES 161230C00056000 C 12/30/16 56.0 3.30 3.45
HES 161230C00056500 C 12/30/16 56.5 3.00 3.15
HES 161230C00057000 C 12/30/16 57.0 2.74 2.83
HES 161230C00057500 C 12/30/16 57.5 2.47 2.53
HES 161230C00060000 C 12/30/16 60.0 1.38 1.42
HES 161230C00065000 C 12/30/16 65.0 0.31 0.41
HES 161230P00040000 P 12/30/16 40.0 0.00 0.27
HES 161230P00042000 P 12/30/16 42.0 0.05 0.36
HES 161230P00042500 P 12/30/16 42.5 0.00 0.37
HES 161230P00043000 P 12/30/16 43.0 0.02 0.39
HES 161230P00043500 P 12/30/16 43.5 0.03 0.40
HES 161230P00044000 P 12/30/16 44.0 0.03 0.39
HES 161230P00044500 P 12/30/16 44.5 0.05 0.37
HES 161230P00045000 P 12/30/16 45.0 0.05 0.20
HES 161230P00045500 P 12/30/16 45.5 0.07 0.28
HES 161230P00046000 P 12/30/16 46.0 0.07 0.21
HES 161230P00046500 P 12/30/16 46.5 0.10 0.15
HES 161230P00047000 P 12/30/16 47.0 0.11 0.16
HES 161230P00047500 P 12/30/16 47.5 0.13 0.19
HES 161230P00048000 P 12/30/16 48.0 0.13 0.22
HES 161230P00048500 P 12/30/16 48.5 0.15 0.25
HES 161230P00049000 P 12/30/16 49.0 0.21 0.28
HES 161230P00049500 P 12/30/16 49.5 0.26 0.32
HES 161230P00050000 P 12/30/16 50.0 0.30 0.37
HES 161230P00050500 P 12/30/16 50.5 0.38 0.42
HES 161230P00051000 P 12/30/16 51.0 0.43 0.48
HES 161230P00051500 P 12/30/16 51.5 0.50 0.55
HES 161230P00052000 P 12/30/16 52.0 0.58 0.62
HES 161230P00052500 P 12/30/16 52.5 0.67 0.71
HES 161230P00053000 P 12/30/16 53.0 0.76 0.81
HES 161230P00053500 P 12/30/16 53.5 0.88 0.92
HES 161230P00054000 P 12/30/16 54.0 1.00 1.04
HES 161230P00054500 P 12/30/16 54.5 1.12 1.18
HES 161230P00055000 P 12/30/16 55.0 1.28 1.32
HES 161230P00055500 P 12/30/16 55.5 1.45 1.49
HES 161230P00056000 P 12/30/16 56.0 1.56 1.67
HES 161230P00056500 P 12/30/16 56.5 1.82 1.86
HES 161230P00057000 P 12/30/16 57.0 2.01 2.09
HES 161230P00057500 P 12/30/16 57.5 2.16 2.33
HES 161230P00060000 P 12/30/16 60.0 3.60 3.75
HES 161230P00065000 P 12/30/16 65.0 6.35 8.20
HES 170106C00045000 C 01/06/17 45.0 11.55 14.30
HES 170106C00045500 C 01/06/17 45.5 10.10 14.10
HES 170106C00046000 C 01/06/17 46.0 9.75 13.90
HES 170106C00046500 C 01/06/17 46.5 10.00 14.00
HES 170106C00047000 C 01/06/17 47.0 10.60 12.20
HES 170106C00047500 C 01/06/17 47.5 8.40 12.55
HES 170106C00048000 C 01/06/17 48.0 9.05 11.30
HES 170106C00048500 C 01/06/17 48.5 9.05 10.95
HES 170106C00049000 C 01/06/17 49.0 8.75 10.30
HES 170106C00049500 C 01/06/17 49.5 8.20 10.00
HES 170106C00050000 C 01/06/17 50.0 7.55 9.65
HES 170106C00050500 C 01/06/17 50.5 7.20 9.00
HES 170106C00051000 C 01/06/17 51.0 6.60 8.75
HES 170106C00051500 C 01/06/17 51.5 6.15 8.40
HES 170106C00052000 C 01/06/17 52.0 5.75 7.95
HES 170106C00052500 C 01/06/17 52.5 5.50 7.35
HES 170106C00053000 C 01/06/17 53.0 4.85 7.20
HES 170106C00053500 C 01/06/17 53.5 5.20 5.50
HES 170106C00054000 C 01/06/17 54.0 4.90 5.25
HES 170106C00054500 C 01/06/17 54.5 4.55 4.70
HES 170106C00055000 C 01/06/17 55.0 4.20 4.35
HES 170106C00055500 C 01/06/17 55.5 3.90 4.00
HES 170106C00056000 C 01/06/17 56.0 3.55 3.70
HES 170106C00056500 C 01/06/17 56.5 3.25 3.40
HES 170106C00057000 C 01/06/17 57.0 3.00 3.30
HES 170106C00057500 C 01/06/17 57.5 2.74 2.84
HES 170106C00058000 C 01/06/17 58.0 2.49 2.54
HES 170106C00058500 C 01/06/17 58.5 2.25 2.30
HES 170106C00059000 C 01/06/17 59.0 2.03 2.06
HES 170106C00060000 C 01/06/17 60.0 1.63 1.66
HES 170106C00060500 C 01/06/17 60.5 1.46 1.50
HES 170106C00061000 C 01/06/17 61.0 1.30 1.34
HES 170106C00061500 C 01/06/17 61.5 1.15 1.19
HES 170106C00062000 C 01/06/17 62.0 1.02 1.05
HES 170106C00062500 C 01/06/17 62.5 0.91 0.93
HES 170106C00063000 C 01/06/17 63.0 0.80 0.83
HES 170106C00063500 C 01/06/17 63.5 0.71 0.74
HES 170106C00064000 C 01/06/17 64.0 0.63 0.65
HES 170106P00045000 P 01/06/17 45.0 0.10 0.18
HES 170106P00045500 P 01/06/17 45.5 0.12 0.19
HES 170106P00046000 P 01/06/17 46.0 0.16 0.21
HES 170106P00046500 P 01/06/17 46.5 0.16 0.22
HES 170106P00047000 P 01/06/17 47.0 0.17 0.25
HES 170106P00047500 P 01/06/17 47.5 0.21 0.28
HES 170106P00048000 P 01/06/17 48.0 0.27 0.32
HES 170106P00048500 P 01/06/17 48.5 0.29 0.35
HES 170106P00049000 P 01/06/17 49.0 0.37 0.40
HES 170106P00049500 P 01/06/17 49.5 0.42 0.44
HES 170106P00050000 P 01/06/17 50.0 0.47 0.50
HES 170106P00050500 P 01/06/17 50.5 0.54 0.57
HES 170106P00051000 P 01/06/17 51.0 0.61 0.64
HES 170106P00051500 P 01/06/17 51.5 0.69 0.72
HES 170106P00052000 P 01/06/17 52.0 0.77 0.81
HES 170106P00052500 P 01/06/17 52.5 0.87 0.91
HES 170106P00053000 P 01/06/17 53.0 0.98 1.01
HES 170106P00053500 P 01/06/17 53.5 1.10 1.13
HES 170106P00054000 P 01/06/17 54.0 1.23 1.26
HES 170106P00054500 P 01/06/17 54.5 1.38 1.41
HES 170106P00055000 P 01/06/17 55.0 1.53 1.56
HES 170106P00055500 P 01/06/17 55.5 1.68 1.73
HES 170106P00056000 P 01/06/17 56.0 1.87 1.92
HES 170106P00056500 P 01/06/17 56.5 2.06 2.12
HES 170106P00057000 P 01/06/17 57.0 2.29 2.34
HES 170106P00057500 P 01/06/17 57.5 2.51 2.57
HES 170106P00058000 P 01/06/17 58.0 2.76 2.82
HES 170106P00058500 P 01/06/17 58.5 3.00 3.10
HES 170106P00059000 P 01/06/17 59.0 3.25 3.40
HES 170106P00060000 P 01/06/17 60.0 3.85 4.00
HES 170106P00060500 P 01/06/17 60.5 4.15 4.30
HES 170106P00061000 P 01/06/17 61.0 4.50 4.65
HES 170106P00061500 P 01/06/17 61.5 4.80 5.05
HES 170106P00062000 P 01/06/17 62.0 4.50 5.50
HES 170106P00062500 P 01/06/17 62.5 5.05 5.80
HES 170106P00063000 P 01/06/17 63.0 5.40 6.40
HES 170106P00063500 P 01/06/17 63.5 5.10 6.85
HES 170106P00064000 P 01/06/17 64.0 5.45 7.55
HES 170113C00049500 C 01/13/17 49.5 8.25 10.15
HES 170113C00050000 C 01/13/17 50.0 7.65 9.85
HES 170113C00050500 C 01/13/17 50.5 7.25 9.40
HES 170113C00051000 C 01/13/17 51.0 6.80 9.00
HES 170113C00051500 C 01/13/17 51.5 6.35 8.60
HES 170113C00052000 C 01/13/17 52.0 5.90 8.20
HES 170113C00052500 C 01/13/17 52.5 5.50 7.80
HES 170113C00053000 C 01/13/17 53.0 5.70 7.40
HES 170113C00053500 C 01/13/17 53.5 5.40 7.05
HES 170113C00054000 C 01/13/17 54.0 5.15 6.45
HES 170113C00054500 C 01/13/17 54.5 4.80 4.95
HES 170113C00055000 C 01/13/17 55.0 4.45 4.65
HES 170113C00055500 C 01/13/17 55.5 4.15 4.30
HES 170113C00056000 C 01/13/17 56.0 3.85 4.00
HES 170113C00056500 C 01/13/17 56.5 3.55 3.70
HES 170113C00057000 C 01/13/17 57.0 3.25 3.55
HES 170113C00057500 C 01/13/17 57.5 3.00 3.35
HES 170113C00058000 C 01/13/17 58.0 2.77 3.15
HES 170113C00058500 C 01/13/17 58.5 2.53 2.58
HES 170113C00059000 C 01/13/17 59.0 2.31 2.37
HES 170113C00059500 C 01/13/17 59.5 2.10 2.16
HES 170113C00060000 C 01/13/17 60.0 1.91 1.95
HES 170113C00060500 C 01/13/17 60.5 1.71 1.77
HES 170113C00061000 C 01/13/17 61.0 1.57 1.60
HES 170113C00061500 C 01/13/17 61.5 1.41 1.46
HES 170113C00062000 C 01/13/17 62.0 1.27 1.31
HES 170113C00062500 C 01/13/17 62.5 1.13 1.18
HES 170113C00063000 C 01/13/17 63.0 1.00 1.06
HES 170113C00063500 C 01/13/17 63.5 0.91 0.96
HES 170113C00064000 C 01/13/17 64.0 0.81 0.86
HES 170113P00049500 P 01/13/17 49.5 0.55 0.59
HES 170113P00050000 P 01/13/17 50.0 0.62 0.66
HES 170113P00050500 P 01/13/17 50.5 0.69 0.73
HES 170113P00051000 P 01/13/17 51.0 0.77 0.81
HES 170113P00051500 P 01/13/17 51.5 0.87 0.90
HES 170113P00052000 P 01/13/17 52.0 0.96 1.00
HES 170113P00052500 P 01/13/17 52.5 1.07 1.11
HES 170113P00053000 P 01/13/17 53.0 1.19 1.22
HES 170113P00053500 P 01/13/17 53.5 1.32 1.35
HES 170113P00054000 P 01/13/17 54.0 1.46 1.50
HES 170113P00054500 P 01/13/17 54.5 1.61 1.65
HES 170113P00055000 P 01/13/17 55.0 1.77 1.81
HES 170113P00055500 P 01/13/17 55.5 1.94 1.99
HES 170113P00056000 P 01/13/17 56.0 2.12 2.19
HES 170113P00056500 P 01/13/17 56.5 2.33 2.39
HES 170113P00057000 P 01/13/17 57.0 2.53 2.62
HES 170113P00057500 P 01/13/17 57.5 2.78 2.85
HES 170113P00058000 P 01/13/17 58.0 3.00 3.15
HES 170113P00058500 P 01/13/17 58.5 3.20 3.40
HES 170113P00059000 P 01/13/17 59.0 3.45 3.65
HES 170113P00059500 P 01/13/17 59.5 3.75 3.95
HES 170113P00060000 P 01/13/17 60.0 4.10 4.25
HES 170113P00060500 P 01/13/17 60.5 4.40 4.60
HES 170113P00061000 P 01/13/17 61.0 4.75 4.90
HES 170113P00061500 P 01/13/17 61.5 4.85 5.35
HES 170113P00062000 P 01/13/17 62.0 4.75 5.70
HES 170113P00062500 P 01/13/17 62.5 5.15 6.05
HES 170113P00063000 P 01/13/17 63.0 5.35 7.05
HES 170113P00063500 P 01/13/17 63.5 5.70 7.45
HES 170113P00064000 P 01/13/17 64.0 6.10 7.85
HES 170120C00017500 C 01/20/17 17.5 38.70 42.80
HES 170120C00020000 C 01/20/17 20.0 36.30 40.40
HES 170120C00022500 C 01/20/17 22.5 33.70 37.80
HES 170120C00025000 C 01/20/17 25.0 31.35 34.35
HES 170120C00027500 C 01/20/17 27.5 28.70 32.55
HES 170120C00030000 C 01/20/17 30.0 26.30 29.25
HES 170120C00032500 C 01/20/17 32.5 23.70 26.80
HES 170120C00035000 C 01/20/17 35.0 21.30 23.65
HES 170120C00037500 C 01/20/17 37.5 18.70 21.95
HES 170120C00040000 C 01/20/17 40.0 17.85 18.00
HES 170120C00042500 C 01/20/17 42.5 13.80 17.05
HES 170120C00045000 C 01/20/17 45.0 12.95 13.15
HES 170120C00047500 C 01/20/17 47.5 10.60 10.80
HES 170120C00050000 C 01/20/17 50.0 8.40 8.60
HES 170120C00052500 C 01/20/17 52.5 6.40 6.55
HES 170120C00055000 C 01/20/17 55.0 4.65 4.80
HES 170120C00057500 C 01/20/17 57.5 3.20 3.45
HES 170120C00060000 C 01/20/17 60.0 2.15 2.20
HES 170120C00062500 C 01/20/17 62.5 1.34 1.37
HES 170120C00065000 C 01/20/17 65.0 0.82 0.86
HES 170120C00067500 C 01/20/17 67.5 0.49 0.54
HES 170120C00070000 C 01/20/17 70.0 0.28 0.41
HES 170120C00072500 C 01/20/17 72.5 0.04 0.49
HES 170120C00075000 C 01/20/17 75.0 0.01 0.30
HES 170120C00077500 C 01/20/17 77.5 0.01 0.30
HES 170120C00080000 C 01/20/17 80.0 0.01 0.11
HES 170120C00082500 C 01/20/17 82.5 0.00 0.21
HES 170120C00085000 C 01/20/17 85.0 0.00 0.17
HES 170120C00087500 C 01/20/17 87.5 0.00 0.15
HES 170120C00090000 C 01/20/17 90.0 0.00 0.10
HES 170120C00092500 C 01/20/17 92.5 0.00 0.11
HES 170120C00095000 C 01/20/17 95.0 0.00 0.11
HES 170120C00100000 C 01/20/17 100.0 0.00 0.09
HES 170120C00105000 C 01/20/17 105.0 0.00 0.07
HES 170120C00110000 C 01/20/17 110.0 0.00 0.06
HES 170120C00115000 C 01/20/17 115.0 0.00 0.05
HES 170120C00120000 C 01/20/17 120.0 0.00 0.04
HES 170120C00125000 C 01/20/17 125.0 0.00 0.04
HES 170120P00017500 P 01/20/17 17.5 0.00 0.04
HES 170120P00020000 P 01/20/17 20.0 0.00 0.04
HES 170120P00022500 P 01/20/17 22.5 0.00 0.04
HES 170120P00025000 P 01/20/17 25.0 0.00 0.05
HES 170120P00027500 P 01/20/17 27.5 0.00 0.08
HES 170120P00030000 P 01/20/17 30.0 0.00 0.12
HES 170120P00032500 P 01/20/17 32.5 0.00 0.18
HES 170120P00035000 P 01/20/17 35.0 0.03 0.13
HES 170120P00037500 P 01/20/17 37.5 0.03 0.16
HES 170120P00040000 P 01/20/17 40.0 0.11 0.13
HES 170120P00042500 P 01/20/17 42.5 0.12 0.27
HES 170120P00045000 P 01/20/17 45.0 0.21 0.27
HES 170120P00047500 P 01/20/17 47.5 0.42 0.47
HES 170120P00050000 P 01/20/17 50.0 0.73 0.77
HES 170120P00052500 P 01/20/17 52.5 1.23 1.34
HES 170120P00055000 P 01/20/17 55.0 1.97 2.01
HES 170120P00057500 P 01/20/17 57.5 3.00 3.10
HES 170120P00060000 P 01/20/17 60.0 4.35 4.50
HES 170120P00062500 P 01/20/17 62.5 6.05 6.20
HES 170120P00065000 P 01/20/17 65.0 8.00 8.15
HES 170120P00067500 P 01/20/17 67.5 9.25 10.85
HES 170120P00070000 P 01/20/17 70.0 11.45 13.05
HES 170120P00072500 P 01/20/17 72.5 13.55 16.35
HES 170120P00075000 P 01/20/17 75.0 16.15 18.65
HES 170120P00077500 P 01/20/17 77.5 18.55 21.50
HES 170120P00080000 P 01/20/17 80.0 20.95 23.80
HES 170120P00082500 P 01/20/17 82.5 23.20 26.30
HES 170120P00085000 P 01/20/17 85.0 25.80 28.65
HES 170120P00087500 P 01/20/17 87.5 27.90 31.15
HES 170120P00090000 P 01/20/17 90.0 30.70 34.00
HES 170120P00092500 P 01/20/17 92.5 33.00 36.80
HES 170120P00095000 P 01/20/17 95.0 35.45 38.95
HES 170120P00100000 P 01/20/17 100.0 40.65 44.15
HES 170120P00105000 P 01/20/17 105.0 45.65 49.40
HES 170120P00110000 P 01/20/17 110.0 50.35 54.40
HES 170120P00115000 P 01/20/17 115.0 55.30 59.00
HES 170120P00120000 P 01/20/17 120.0 60.65 64.00
HES 170120P00125000 P 01/20/17 125.0 65.50 69.20
HES 170217C00025000 C 02/17/17 25.0 31.30 34.45
HES 170217C00027500 C 02/17/17 27.5 28.70 32.80
HES 170217C00030000 C 02/17/17 30.0 26.30 30.05
HES 170217C00032500 C 02/17/17 32.5 23.70 27.10
HES 170217C00035000 C 02/17/17 35.0 21.40 24.35
HES 170217C00037500 C 02/17/17 37.5 19.10 22.75
HES 170217C00040000 C 02/17/17 40.0 16.75 19.45
HES 170217C00042500 C 02/17/17 42.5 14.95 16.85
HES 170217C00045000 C 02/17/17 45.0 13.30 13.45
HES 170217C00047500 C 02/17/17 47.5 11.10 11.25
HES 170217C00050000 C 02/17/17 50.0 9.05 9.20
HES 170217C00052500 C 02/17/17 52.5 7.20 7.30
HES 170217C00055000 C 02/17/17 55.0 5.55 5.65
HES 170217C00057500 C 02/17/17 57.5 4.10 4.20
HES 170217C00060000 C 02/17/17 60.0 2.96 3.05
HES 170217C00062500 C 02/17/17 62.5 2.05 2.09
HES 170217C00065000 C 02/17/17 65.0 1.37 1.41
HES 170217C00067500 C 02/17/17 67.5 0.91 0.94
HES 170217C00070000 C 02/17/17 70.0 0.58 0.62
HES 170217C00075000 C 02/17/17 75.0 0.23 0.27
HES 170217C00080000 C 02/17/17 80.0 0.08 0.12
HES 170217C00085000 C 02/17/17 85.0 0.00 0.14
HES 170217P00025000 P 02/17/17 25.0 0.00 0.14
HES 170217P00027500 P 02/17/17 27.5 0.00 0.18
HES 170217P00030000 P 02/17/17 30.0 0.00 0.10
HES 170217P00032500 P 02/17/17 32.5 0.04 0.10
HES 170217P00035000 P 02/17/17 35.0 0.08 0.11
HES 170217P00037500 P 02/17/17 37.5 0.14 0.16
HES 170217P00040000 P 02/17/17 40.0 0.23 0.26
HES 170217P00042500 P 02/17/17 42.5 0.36 0.39
HES 170217P00045000 P 02/17/17 45.0 0.57 0.60
HES 170217P00047500 P 02/17/17 47.5 0.88 0.92
HES 170217P00050000 P 02/17/17 50.0 1.32 1.37
HES 170217P00052500 P 02/17/17 52.5 1.93 2.00
HES 170217P00055000 P 02/17/17 55.0 2.77 2.83
HES 170217P00057500 P 02/17/17 57.5 3.85 3.95
HES 170217P00060000 P 02/17/17 60.0 5.15 5.25
HES 170217P00062500 P 02/17/17 62.5 6.75 6.85
HES 170217P00065000 P 02/17/17 65.0 8.55 8.85
HES 170217P00067500 P 02/17/17 67.5 9.80 11.40
HES 170217P00070000 P 02/17/17 70.0 11.15 13.50
HES 170217P00075000 P 02/17/17 75.0 15.70 18.90
HES 170217P00080000 P 02/17/17 80.0 20.85 23.75
HES 170217P00085000 P 02/17/17 85.0 25.80 29.00
HES 170519C00025000 C 05/19/17 25.0 31.30 35.15
HES 170519C00027500 C 05/19/17 27.5 29.05 32.80
HES 170519C00030000 C 05/19/17 30.0 26.60 30.40
HES 170519C00032500 C 05/19/17 32.5 24.10 28.00
HES 170519C00035000 C 05/19/17 35.0 21.60 25.60
HES 170519C00037500 C 05/19/17 37.5 19.80 22.70
HES 170519C00040000 C 05/19/17 40.0 17.40 20.50
HES 170519C00042500 C 05/19/17 42.5 15.10 18.30
HES 170519C00045000 C 05/19/17 45.0 12.95 16.30
HES 170519C00047500 C 05/19/17 47.5 12.25 12.35
HES 170519C00050000 C 05/19/17 50.0 10.40 10.50
HES 170519C00052500 C 05/19/17 52.5 8.70 8.80
HES 170519C00055000 C 05/19/17 55.0 7.20 7.30
HES 170519C00057500 C 05/19/17 57.5 5.80 5.95
HES 170519C00060000 C 05/19/17 60.0 4.65 4.75
HES 170519C00062500 C 05/19/17 62.5 3.65 3.75
HES 170519C00065000 C 05/19/17 65.0 2.83 2.92
HES 170519C00070000 C 05/19/17 70.0 1.64 1.72
HES 170519C00075000 C 05/19/17 75.0 0.92 0.98
HES 170519C00080000 C 05/19/17 80.0 0.52 0.56
HES 170519P00025000 P 05/19/17 25.0 0.02 0.10
HES 170519P00027500 P 05/19/17 27.5 0.10 0.13
HES 170519P00030000 P 05/19/17 30.0 0.16 0.20
HES 170519P00032500 P 05/19/17 32.5 0.26 0.30
HES 170519P00035000 P 05/19/17 35.0 0.38 0.44
HES 170519P00037500 P 05/19/17 37.5 0.57 0.62
HES 170519P00040000 P 05/19/17 40.0 0.79 0.86
HES 170519P00042500 P 05/19/17 42.5 1.12 1.18
HES 170519P00045000 P 05/19/17 45.0 1.54 1.60
HES 170519P00047500 P 05/19/17 47.5 2.06 2.13
HES 170519P00050000 P 05/19/17 50.0 2.73 2.79
HES 170519P00052500 P 05/19/17 52.5 3.50 3.65
HES 170519P00055000 P 05/19/17 55.0 4.50 4.60
HES 170519P00057500 P 05/19/17 57.5 5.60 5.75
HES 170519P00060000 P 05/19/17 60.0 6.95 7.10
HES 170519P00062500 P 05/19/17 62.5 8.45 8.55
HES 170519P00065000 P 05/19/17 65.0 10.05 11.10
HES 170519P00070000 P 05/19/17 70.0 13.00 15.30
HES 170519P00075000 P 05/19/17 75.0 17.25 19.55
HES 170519P00080000 P 05/19/17 80.0 21.75 23.80
HES 180119C00017500 C 01/19/18 17.5 38.10 42.90
HES 180119C00020000 C 01/19/18 20.0 36.30 40.40
HES 180119C00022500 C 01/19/18 22.5 33.70 37.45
HES 180119C00025000 C 01/19/18 25.0 31.00 35.30
HES 180119C00027500 C 01/19/18 27.5 28.50 33.00
HES 180119C00030000 C 01/19/18 30.0 26.00 30.40
HES 180119C00032500 C 01/19/18 32.5 24.90 28.00
HES 180119C00035000 C 01/19/18 35.0 22.50 25.80
HES 180119C00037500 C 01/19/18 37.5 20.25 22.50
HES 180119C00040000 C 01/19/18 40.0 18.10 20.95
HES 180119C00042500 C 01/19/18 42.5 16.00 20.10
HES 180119C00045000 C 01/19/18 45.0 14.10 18.45
HES 180119C00047500 C 01/19/18 47.5 12.55 16.60
HES 180119C00050000 C 01/19/18 50.0 11.30 13.60
HES 180119C00052500 C 01/19/18 52.5 9.20 11.95
HES 180119C00055000 C 01/19/18 55.0 9.15 10.80
HES 180119C00057500 C 01/19/18 57.5 7.95 8.80
HES 180119C00060000 C 01/19/18 60.0 6.00 7.60
HES 180119C00062500 C 01/19/18 62.5 4.45 6.60
HES 180119C00065000 C 01/19/18 65.0 3.30 6.30
HES 180119C00067500 C 01/19/18 67.5 3.80 4.80
HES 180119C00070000 C 01/19/18 70.0 3.50 4.10
HES 180119C00075000 C 01/19/18 75.0 1.95 3.20
HES 180119C00080000 C 01/19/18 80.0 0.31 3.45
HES 180119C00085000 C 01/19/18 85.0 0.68 1.45
HES 180119C00090000 C 01/19/18 90.0 0.45 1.29
HES 180119P00017500 P 01/19/18 17.5 0.00 0.57
HES 180119P00020000 P 01/19/18 20.0 0.00 0.75
HES 180119P00022500 P 01/19/18 22.5 0.01 0.94
HES 180119P00025000 P 01/19/18 25.0 0.01 1.04
HES 180119P00027500 P 01/19/18 27.5 0.00 1.24
HES 180119P00030000 P 01/19/18 30.0 0.00 1.47
HES 180119P00032500 P 01/19/18 32.5 0.06 1.59
HES 180119P00035000 P 01/19/18 35.0 0.28 1.69
HES 180119P00037500 P 01/19/18 37.5 1.43 1.91
HES 180119P00040000 P 01/19/18 40.0 2.10 2.44
HES 180119P00042500 P 01/19/18 42.5 1.57 3.05
HES 180119P00045000 P 01/19/18 45.0 2.14 4.25
HES 180119P00047500 P 01/19/18 47.5 2.89 5.45
HES 180119P00050000 P 01/19/18 50.0 4.25 6.70
HES 180119P00052500 P 01/19/18 52.5 5.10 7.50
HES 180119P00055000 P 01/19/18 55.0 6.15 8.90
HES 180119P00057500 P 01/19/18 57.5 7.20 9.20
HES 180119P00060000 P 01/19/18 60.0 7.45 11.60
HES 180119P00062500 P 01/19/18 62.5 9.00 13.15
HES 180119P00065000 P 01/19/18 65.0 11.60 14.75
HES 180119P00067500 P 01/19/18 67.5 12.00 16.40
HES 180119P00070000 P 01/19/18 70.0 14.00 18.20
HES 180119P00075000 P 01/19/18 75.0 18.05 21.95
HES 180119P00080000 P 01/19/18 80.0 22.00 26.20
HES 180119P00085000 P 01/19/18 85.0 26.30 30.40
HES 180119P00090000 P 01/19/18 90.0 30.90 34.70
HES 190118C00025000 C 01/18/19 25.0 31.10 35.90
HES 190118C00027500 C 01/18/19 27.5 29.75 33.40
HES 190118C00030000 C 01/18/19 30.0 27.40 31.50
HES 190118C00032500 C 01/18/19 32.5 25.15 29.40
HES 190118C00035000 C 01/18/19 35.0 23.00 26.90
HES 190118C00037500 C 01/18/19 37.5 21.00 25.50
HES 190118C00040000 C 01/18/19 40.0 19.50 23.80
HES 190118C00042500 C 01/18/19 42.5 17.50 20.80
HES 190118C00045000 C 01/18/19 45.0 16.00 20.45
HES 190118C00047500 C 01/18/19 47.5 14.00 17.60
HES 190118C00050000 C 01/18/19 50.0 13.00 16.95
HES 190118C00052500 C 01/18/19 52.5 11.50 14.85
HES 190118C00055000 C 01/18/19 55.0 10.20 13.55
HES 190118C00057500 C 01/18/19 57.5 9.85 12.05
HES 190118C00060000 C 01/18/19 60.0 8.50 11.65
HES 190118C00062500 C 01/18/19 62.5 7.50 10.60
HES 190118C00065000 C 01/18/19 65.0 6.50 11.00
HES 190118C00070000 C 01/18/19 70.0 5.25 7.55
HES 190118C00075000 C 01/18/19 75.0 4.75 5.65
HES 190118P00025000 P 01/18/19 25.0 0.17 2.24
HES 190118P00027500 P 01/18/19 27.5 0.43 2.67
HES 190118P00030000 P 01/18/19 30.0 0.70 3.15
HES 190118P00032500 P 01/18/19 32.5 1.02 3.35
HES 190118P00035000 P 01/18/19 35.0 1.60 3.20
HES 190118P00037500 P 01/18/19 37.5 2.08 3.80
HES 190118P00040000 P 01/18/19 40.0 2.67 4.55
HES 190118P00042500 P 01/18/19 42.5 3.55 5.40
HES 190118P00045000 P 01/18/19 45.0 4.15 6.20
HES 190118P00047500 P 01/18/19 47.5 4.75 7.25
HES 190118P00050000 P 01/18/19 50.0 5.95 8.30
HES 190118P00052500 P 01/18/19 52.5 7.10 9.30
HES 190118P00055000 P 01/18/19 55.0 8.80 10.55
HES 190118P00057500 P 01/18/19 57.5 9.00 12.95
HES 190118P00060000 P 01/18/19 60.0 10.50 14.85
HES 190118P00062500 P 01/18/19 62.5 12.05 16.40
HES 190118P00065000 P 01/18/19 65.0 13.00 16.80
HES 190118P00070000 P 01/18/19 70.0 16.90 21.40
HES 190118P00075000 P 01/18/19 75.0 20.70 25.00

OPRA data is delayed 15 minutes.