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 (2017-03-03)Premium Content

Hess Corporation (HES)
As of Apr 26 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HES 170428C00035000 C 04/28/17 35.0 13.85 16.85
HES 170428C00037500 C 04/28/17 37.5 10.25 14.50
HES 170428C00040000 C 04/28/17 40.0 8.85 11.70
HES 170428C00041000 C 04/28/17 41.0 7.65 10.45
HES 170428C00041500 C 04/28/17 41.5 6.75 10.50
HES 170428C00042000 C 04/28/17 42.0 6.90 9.55
HES 170428C00042500 C 04/28/17 42.5 5.65 9.50
HES 170428C00043000 C 04/28/17 43.0 6.10 8.80
HES 170428C00043500 C 04/28/17 43.5 5.10 8.35
HES 170428C00044000 C 04/28/17 44.0 5.05 7.50
HES 170428C00044500 C 04/28/17 44.5 4.60 7.60
HES 170428C00045000 C 04/28/17 45.0 3.95 6.75
HES 170428C00045500 C 04/28/17 45.5 3.45 6.35
HES 170428C00046000 C 04/28/17 46.0 3.20 5.50
HES 170428C00046500 C 04/28/17 46.5 2.87 3.60
HES 170428C00047000 C 04/28/17 47.0 2.35 3.15
HES 170428C00047500 C 04/28/17 47.5 1.87 2.56
HES 170428C00048000 C 04/28/17 48.0 1.42 2.01
HES 170428C00048500 C 04/28/17 48.5 1.04 1.40
HES 170428C00049000 C 04/28/17 49.0 0.64 0.83
HES 170428C00049500 C 04/28/17 49.5 0.35 0.53
HES 170428C00050000 C 04/28/17 50.0 0.21 0.42
HES 170428C00050500 C 04/28/17 50.5 0.08 0.16
HES 170428C00051000 C 04/28/17 51.0 0.00 0.09
HES 170428C00051500 C 04/28/17 51.5 0.00 0.05
HES 170428C00052000 C 04/28/17 52.0 0.00 0.04
HES 170428C00052500 C 04/28/17 52.5 0.00 0.07
HES 170428C00053000 C 04/28/17 53.0 0.00 0.06
HES 170428C00053500 C 04/28/17 53.5 0.00 0.13
HES 170428C00054000 C 04/28/17 54.0 0.00 0.09
HES 170428C00054500 C 04/28/17 54.5 0.00 0.10
HES 170428C00055000 C 04/28/17 55.0 0.00 0.09
HES 170428C00055500 C 04/28/17 55.5 0.00 0.07
HES 170428C00056000 C 04/28/17 56.0 0.00 0.06
HES 170428C00056500 C 04/28/17 56.5 0.00 0.04
HES 170428C00057000 C 04/28/17 57.0 0.00 0.04
HES 170428C00057500 C 04/28/17 57.5 0.00 0.04
HES 170428C00058000 C 04/28/17 58.0 0.00 0.04
HES 170428C00058500 C 04/28/17 58.5 0.00 0.04
HES 170428C00059000 C 04/28/17 59.0 0.00 0.04
HES 170428C00059500 C 04/28/17 59.5 0.00 0.04
HES 170428C00060000 C 04/28/17 60.0 0.00 0.04
HES 170428C00060500 C 04/28/17 60.5 0.00 0.04
HES 170428C00061000 C 04/28/17 61.0 0.00 0.04
HES 170428C00061500 C 04/28/17 61.5 0.00 0.04
HES 170428C00062000 C 04/28/17 62.0 0.00 0.04
HES 170428C00062500 C 04/28/17 62.5 0.00 0.04
HES 170428C00063000 C 04/28/17 63.0 0.00 0.04
HES 170428C00063500 C 04/28/17 63.5 0.00 0.04
HES 170428C00064000 C 04/28/17 64.0 0.00 0.04
HES 170428C00065000 C 04/28/17 65.0 0.00 0.04
HES 170428P00035000 P 04/28/17 35.0 0.00 0.04
HES 170428P00037500 P 04/28/17 37.5 0.00 0.04
HES 170428P00040000 P 04/28/17 40.0 0.00 0.04
HES 170428P00041000 P 04/28/17 41.0 0.00 0.04
HES 170428P00041500 P 04/28/17 41.5 0.00 0.04
HES 170428P00042000 P 04/28/17 42.0 0.00 0.04
HES 170428P00042500 P 04/28/17 42.5 0.00 0.04
HES 170428P00043000 P 04/28/17 43.0 0.00 0.04
HES 170428P00043500 P 04/28/17 43.5 0.00 0.04
HES 170428P00044000 P 04/28/17 44.0 0.00 0.04
HES 170428P00044500 P 04/28/17 44.5 0.00 0.05
HES 170428P00045000 P 04/28/17 45.0 0.00 0.05
HES 170428P00045500 P 04/28/17 45.5 0.00 0.04
HES 170428P00046000 P 04/28/17 46.0 0.00 0.07
HES 170428P00046500 P 04/28/17 46.5 0.00 0.07
HES 170428P00047000 P 04/28/17 47.0 0.00 0.04
HES 170428P00047500 P 04/28/17 47.5 0.01 0.07
HES 170428P00048000 P 04/28/17 48.0 0.05 0.10
HES 170428P00048500 P 04/28/17 48.5 0.10 0.19
HES 170428P00049000 P 04/28/17 49.0 0.16 0.31
HES 170428P00049500 P 04/28/17 49.5 0.34 0.57
HES 170428P00050000 P 04/28/17 50.0 0.64 0.93
HES 170428P00050500 P 04/28/17 50.5 0.92 1.18
HES 170428P00051000 P 04/28/17 51.0 1.15 1.63
HES 170428P00051500 P 04/28/17 51.5 1.53 2.09
HES 170428P00052000 P 04/28/17 52.0 1.95 2.74
HES 170428P00052500 P 04/28/17 52.5 2.40 3.15
HES 170428P00053000 P 04/28/17 53.0 2.29 3.90
HES 170428P00053500 P 04/28/17 53.5 3.35 4.70
HES 170428P00054000 P 04/28/17 54.0 3.85 4.75
HES 170428P00054500 P 04/28/17 54.5 3.85 7.10
HES 170428P00055000 P 04/28/17 55.0 3.30 6.05
HES 170428P00055500 P 04/28/17 55.5 3.75 8.10
HES 170428P00056000 P 04/28/17 56.0 4.35 7.10
HES 170428P00056500 P 04/28/17 56.5 4.90 9.15
HES 170428P00057000 P 04/28/17 57.0 5.40 8.25
HES 170428P00057500 P 04/28/17 57.5 5.95 10.30
HES 170428P00058000 P 04/28/17 58.0 6.45 9.35
HES 170428P00058500 P 04/28/17 58.5 6.95 11.30
HES 170428P00059000 P 04/28/17 59.0 7.55 10.65
HES 170428P00059500 P 04/28/17 59.5 8.05 12.05
HES 170428P00060000 P 04/28/17 60.0 8.40 11.20
HES 170428P00060500 P 04/28/17 60.5 8.80 13.05
HES 170428P00061000 P 04/28/17 61.0 9.50 12.30
HES 170428P00061500 P 04/28/17 61.5 9.85 14.15
HES 170428P00062000 P 04/28/17 62.0 10.50 13.70
HES 170428P00062500 P 04/28/17 62.5 11.00 15.35
HES 170428P00063000 P 04/28/17 63.0 11.50 14.30
HES 170428P00063500 P 04/28/17 63.5 12.00 16.30
HES 170428P00064000 P 04/28/17 64.0 12.55 15.60
HES 170428P00065000 P 04/28/17 65.0 13.30 16.20
HES 170505C00037500 C 05/05/17 37.5 11.30 14.20
HES 170505C00040000 C 05/05/17 40.0 7.65 11.75
HES 170505C00040500 C 05/05/17 40.5 7.05 11.35
HES 170505C00041000 C 05/05/17 41.0 6.50 10.80
HES 170505C00041500 C 05/05/17 41.5 6.00 10.50
HES 170505C00042000 C 05/05/17 42.0 7.30 8.20
HES 170505C00042500 C 05/05/17 42.5 5.95 9.35
HES 170505C00043000 C 05/05/17 43.0 5.55 8.75
HES 170505C00043500 C 05/05/17 43.5 5.20 8.30
HES 170505C00044000 C 05/05/17 44.0 4.90 7.85
HES 170505C00044500 C 05/05/17 44.5 4.10 7.25
HES 170505C00045000 C 05/05/17 45.0 4.30 6.70
HES 170505C00045500 C 05/05/17 45.5 3.60 5.35
HES 170505C00046000 C 05/05/17 46.0 3.50 4.15
HES 170505C00046500 C 05/05/17 46.5 2.46 4.50
HES 170505C00047000 C 05/05/17 47.0 2.41 3.95
HES 170505C00047500 C 05/05/17 47.5 2.13 2.96
HES 170505C00048000 C 05/05/17 48.0 1.73 2.05
HES 170505C00048500 C 05/05/17 48.5 1.42 1.54
HES 170505C00049000 C 05/05/17 49.0 1.11 1.22
HES 170505C00049500 C 05/05/17 49.5 0.83 0.95
HES 170505C00050000 C 05/05/17 50.0 0.60 0.74
HES 170505C00050500 C 05/05/17 50.5 0.42 0.52
HES 170505C00051000 C 05/05/17 51.0 0.25 0.39
HES 170505C00051500 C 05/05/17 51.5 0.19 0.28
HES 170505C00052000 C 05/05/17 52.0 0.11 0.18
HES 170505C00052500 C 05/05/17 52.5 0.06 0.13
HES 170505C00053000 C 05/05/17 53.0 0.03 0.12
HES 170505C00053500 C 05/05/17 53.5 0.02 0.10
HES 170505C00054000 C 05/05/17 54.0 0.00 0.07
HES 170505C00054500 C 05/05/17 54.5 0.00 0.09
HES 170505C00055000 C 05/05/17 55.0 0.00 0.04
HES 170505C00055500 C 05/05/17 55.5 0.00 0.08
HES 170505C00056000 C 05/05/17 56.0 0.00 0.12
HES 170505C00056500 C 05/05/17 56.5 0.00 0.16
HES 170505C00057000 C 05/05/17 57.0 0.00 0.14
HES 170505C00057500 C 05/05/17 57.5 0.00 0.13
HES 170505C00058000 C 05/05/17 58.0 0.00 0.10
HES 170505C00058500 C 05/05/17 58.5 0.00 0.09
HES 170505C00059000 C 05/05/17 59.0 0.00 0.07
HES 170505C00059500 C 05/05/17 59.5 0.00 0.06
HES 170505C00060000 C 05/05/17 60.0 0.00 0.07
HES 170505C00060500 C 05/05/17 60.5 0.00 0.04
HES 170505C00061000 C 05/05/17 61.0 0.00 0.05
HES 170505C00061500 C 05/05/17 61.5 0.00 0.04
HES 170505C00062000 C 05/05/17 62.0 0.00 0.05
HES 170505C00065000 C 05/05/17 65.0 0.00 0.04
HES 170505P00037500 P 05/05/17 37.5 0.00 0.04
HES 170505P00040000 P 05/05/17 40.0 0.00 0.05
HES 170505P00040500 P 05/05/17 40.5 0.00 0.05
HES 170505P00041000 P 05/05/17 41.0 0.00 0.05
HES 170505P00041500 P 05/05/17 41.5 0.00 0.05
HES 170505P00042000 P 05/05/17 42.0 0.00 0.07
HES 170505P00042500 P 05/05/17 42.5 0.00 0.09
HES 170505P00043000 P 05/05/17 43.0 0.00 0.11
HES 170505P00043500 P 05/05/17 43.5 0.00 0.14
HES 170505P00044000 P 05/05/17 44.0 0.00 0.14
HES 170505P00044500 P 05/05/17 44.5 0.00 0.20
HES 170505P00045000 P 05/05/17 45.0 0.00 0.09
HES 170505P00045500 P 05/05/17 45.5 0.02 0.17
HES 170505P00046000 P 05/05/17 46.0 0.04 0.19
HES 170505P00046500 P 05/05/17 46.5 0.09 0.19
HES 170505P00047000 P 05/05/17 47.0 0.14 0.19
HES 170505P00047500 P 05/05/17 47.5 0.19 0.27
HES 170505P00048000 P 05/05/17 48.0 0.29 0.36
HES 170505P00048500 P 05/05/17 48.5 0.43 0.49
HES 170505P00049000 P 05/05/17 49.0 0.60 0.75
HES 170505P00049500 P 05/05/17 49.5 0.79 0.95
HES 170505P00050000 P 05/05/17 50.0 1.04 1.15
HES 170505P00050500 P 05/05/17 50.5 1.37 1.50
HES 170505P00051000 P 05/05/17 51.0 1.71 1.87
HES 170505P00051500 P 05/05/17 51.5 2.12 2.29
HES 170505P00052000 P 05/05/17 52.0 2.35 2.71
HES 170505P00052500 P 05/05/17 52.5 1.98 3.35
HES 170505P00053000 P 05/05/17 53.0 2.45 3.95
HES 170505P00053500 P 05/05/17 53.5 2.93 4.55
HES 170505P00054000 P 05/05/17 54.0 2.38 5.35
HES 170505P00054500 P 05/05/17 54.5 3.10 5.55
HES 170505P00055000 P 05/05/17 55.0 3.85 6.00
HES 170505P00055500 P 05/05/17 55.5 4.30 6.80
HES 170505P00056000 P 05/05/17 56.0 4.20 7.20
HES 170505P00056500 P 05/05/17 56.5 4.75 7.65
HES 170505P00057000 P 05/05/17 57.0 4.90 8.35
HES 170505P00057500 P 05/05/17 57.5 5.50 8.95
HES 170505P00058000 P 05/05/17 58.0 6.15 9.75
HES 170505P00058500 P 05/05/17 58.5 6.50 10.10
HES 170505P00059000 P 05/05/17 59.0 7.00 10.80
HES 170505P00059500 P 05/05/17 59.5 7.50 11.20
HES 170505P00060000 P 05/05/17 60.0 8.25 11.45
HES 170505P00060500 P 05/05/17 60.5 8.50 12.35
HES 170505P00061000 P 05/05/17 61.0 8.90 12.85
HES 170505P00061500 P 05/05/17 61.5 9.50 14.05
HES 170505P00062000 P 05/05/17 62.0 10.00 13.95
HES 170505P00065000 P 05/05/17 65.0 13.15 16.20
HES 170512C00039000 C 05/12/17 39.0 10.15 12.75
HES 170512C00040000 C 05/12/17 40.0 8.95 11.70
HES 170512C00040500 C 05/12/17 40.5 8.15 11.30
HES 170512C00041000 C 05/12/17 41.0 7.55 10.80
HES 170512C00041500 C 05/12/17 41.5 6.70 10.35
HES 170512C00042000 C 05/12/17 42.0 6.90 9.70
HES 170512C00042500 C 05/12/17 42.5 6.35 9.30
HES 170512C00043000 C 05/12/17 43.0 6.00 8.80
HES 170512C00043500 C 05/12/17 43.5 5.40 8.25
HES 170512C00044000 C 05/12/17 44.0 5.40 6.80
HES 170512C00044500 C 05/12/17 44.5 4.40 6.50
HES 170512C00045000 C 05/12/17 45.0 4.10 5.95
HES 170512C00045500 C 05/12/17 45.5 3.80 5.60
HES 170512C00046000 C 05/12/17 46.0 3.50 4.65
HES 170512C00046500 C 05/12/17 46.5 3.10 4.15
HES 170512C00047000 C 05/12/17 47.0 2.71 3.05
HES 170512C00047500 C 05/12/17 47.5 2.35 2.77
HES 170512C00048000 C 05/12/17 48.0 1.99 2.16
HES 170512C00048500 C 05/12/17 48.5 1.67 1.81
HES 170512C00049000 C 05/12/17 49.0 1.36 1.58
HES 170512C00049500 C 05/12/17 49.5 1.09 1.21
HES 170512C00050000 C 05/12/17 50.0 0.85 1.06
HES 170512C00050500 C 05/12/17 50.5 0.66 0.83
HES 170512C00051000 C 05/12/17 51.0 0.49 0.63
HES 170512C00051500 C 05/12/17 51.5 0.35 0.50
HES 170512C00052000 C 05/12/17 52.0 0.27 0.39
HES 170512C00052500 C 05/12/17 52.5 0.19 0.32
HES 170512C00053000 C 05/12/17 53.0 0.13 0.34
HES 170512C00053500 C 05/12/17 53.5 0.11 0.25
HES 170512C00054000 C 05/12/17 54.0 0.06 0.17
HES 170512C00054500 C 05/12/17 54.5 0.05 0.23
HES 170512C00055000 C 05/12/17 55.0 0.02 0.13
HES 170512C00055500 C 05/12/17 55.5 0.00 0.12
HES 170512C00056000 C 05/12/17 56.0 0.00 0.11
HES 170512C00056500 C 05/12/17 56.5 0.00 0.11
HES 170512C00057000 C 05/12/17 57.0 0.00 0.14
HES 170512C00057500 C 05/12/17 57.5 0.00 0.14
HES 170512C00058000 C 05/12/17 58.0 0.00 0.14
HES 170512C00058500 C 05/12/17 58.5 0.00 0.15
HES 170512C00059000 C 05/12/17 59.0 0.00 0.16
HES 170512C00060000 C 05/12/17 60.0 0.00 0.12
HES 170512C00065000 C 05/12/17 65.0 0.00 0.05
HES 170512P00039000 P 05/12/17 39.0 0.00 0.09
HES 170512P00040000 P 05/12/17 40.0 0.00 0.12
HES 170512P00040500 P 05/12/17 40.5 0.00 0.13
HES 170512P00041000 P 05/12/17 41.0 0.01 0.13
HES 170512P00041500 P 05/12/17 41.5 0.00 0.15
HES 170512P00042000 P 05/12/17 42.0 0.00 0.18
HES 170512P00042500 P 05/12/17 42.5 0.00 0.19
HES 170512P00043000 P 05/12/17 43.0 0.00 0.19
HES 170512P00043500 P 05/12/17 43.5 0.00 0.19
HES 170512P00044000 P 05/12/17 44.0 0.00 0.20
HES 170512P00044500 P 05/12/17 44.5 0.00 0.13
HES 170512P00045000 P 05/12/17 45.0 0.00 0.20
HES 170512P00045500 P 05/12/17 45.5 0.00 0.20
HES 170512P00046000 P 05/12/17 46.0 0.14 0.28
HES 170512P00046500 P 05/12/17 46.5 0.22 0.31
HES 170512P00047000 P 05/12/17 47.0 0.30 0.38
HES 170512P00047500 P 05/12/17 47.5 0.35 0.48
HES 170512P00048000 P 05/12/17 48.0 0.50 0.66
HES 170512P00048500 P 05/12/17 48.5 0.65 0.91
HES 170512P00049000 P 05/12/17 49.0 0.83 1.00
HES 170512P00049500 P 05/12/17 49.5 1.05 1.18
HES 170512P00050000 P 05/12/17 50.0 1.31 1.47
HES 170512P00050500 P 05/12/17 50.5 1.60 1.86
HES 170512P00051000 P 05/12/17 51.0 1.95 2.21
HES 170512P00051500 P 05/12/17 51.5 2.24 2.49
HES 170512P00052000 P 05/12/17 52.0 2.72 2.92
HES 170512P00052500 P 05/12/17 52.5 3.05 3.35
HES 170512P00053000 P 05/12/17 53.0 2.87 3.95
HES 170512P00053500 P 05/12/17 53.5 3.00 4.55
HES 170512P00054000 P 05/12/17 54.0 3.45 5.35
HES 170512P00054500 P 05/12/17 54.5 3.90 5.90
HES 170512P00055000 P 05/12/17 55.0 4.35 6.00
HES 170512P00055500 P 05/12/17 55.5 4.25 6.80
HES 170512P00056000 P 05/12/17 56.0 4.80 7.25
HES 170512P00056500 P 05/12/17 56.5 4.80 7.65
HES 170512P00057000 P 05/12/17 57.0 5.40 8.35
HES 170512P00057500 P 05/12/17 57.5 5.80 8.40
HES 170512P00058000 P 05/12/17 58.0 5.90 8.90
HES 170512P00058500 P 05/12/17 58.5 6.70 10.60
HES 170512P00059000 P 05/12/17 59.0 6.90 10.30
HES 170512P00060000 P 05/12/17 60.0 8.15 11.15
HES 170512P00065000 P 05/12/17 65.0 13.30 16.05
HES 170519C00025000 C 05/19/17 25.0 24.25 25.35
HES 170519C00027500 C 05/19/17 27.5 21.40 24.35
HES 170519C00030000 C 05/19/17 30.0 18.90 20.45
HES 170519C00032500 C 05/19/17 32.5 16.30 17.95
HES 170519C00035000 C 05/19/17 35.0 13.90 16.80
HES 170519C00037500 C 05/19/17 37.5 11.75 12.90
HES 170519C00039000 C 05/19/17 39.0 10.25 11.40
HES 170519C00040000 C 05/19/17 40.0 9.20 10.35
HES 170519C00040500 C 05/19/17 40.5 8.75 11.00
HES 170519C00041000 C 05/19/17 41.0 8.15 10.65
HES 170519C00041500 C 05/19/17 41.5 7.70 10.20
HES 170519C00042000 C 05/19/17 42.0 7.20 8.45
HES 170519C00042500 C 05/19/17 42.5 6.80 9.30
HES 170519C00043000 C 05/19/17 43.0 6.30 8.90
HES 170519C00043500 C 05/19/17 43.5 5.85 7.45
HES 170519C00044000 C 05/19/17 44.0 5.15 6.60
HES 170519C00044500 C 05/19/17 44.5 4.90 6.00
HES 170519C00045000 C 05/19/17 45.0 4.55 5.55
HES 170519C00045500 C 05/19/17 45.5 4.05 5.65
HES 170519C00046000 C 05/19/17 46.0 3.70 5.15
HES 170519C00046500 C 05/19/17 46.5 3.30 4.25
HES 170519C00047000 C 05/19/17 47.0 2.98 3.35
HES 170519C00047500 C 05/19/17 47.5 2.60 2.77
HES 170519C00048000 C 05/19/17 48.0 2.25 2.38
HES 170519C00048500 C 05/19/17 48.5 1.93 2.05
HES 170519C00049000 C 05/19/17 49.0 1.64 1.75
HES 170519C00049500 C 05/19/17 49.5 1.36 1.54
HES 170519C00050000 C 05/19/17 50.0 1.13 1.29
HES 170519C00050500 C 05/19/17 50.5 0.91 1.08
HES 170519C00051000 C 05/19/17 51.0 0.74 0.84
HES 170519C00051500 C 05/19/17 51.5 0.60 0.69
HES 170519C00052000 C 05/19/17 52.0 0.46 0.56
HES 170519C00052500 C 05/19/17 52.5 0.35 0.53
HES 170519C00053000 C 05/19/17 53.0 0.28 0.37
HES 170519C00053500 C 05/19/17 53.5 0.23 0.34
HES 170519C00054000 C 05/19/17 54.0 0.15 0.25
HES 170519C00054500 C 05/19/17 54.5 0.13 0.27
HES 170519C00055000 C 05/19/17 55.0 0.11 0.18
HES 170519C00055500 C 05/19/17 55.5 0.08 0.18
HES 170519C00056000 C 05/19/17 56.0 0.06 0.16
HES 170519C00056500 C 05/19/17 56.5 0.06 0.13
HES 170519C00057000 C 05/19/17 57.0 0.02 0.09
HES 170519C00057500 C 05/19/17 57.5 0.03 0.10
HES 170519C00058000 C 05/19/17 58.0 0.03 0.07
HES 170519C00058500 C 05/19/17 58.5 0.02 0.07
HES 170519C00059000 C 05/19/17 59.0 0.01 0.09
HES 170519C00059500 C 05/19/17 59.5 0.01 0.07
HES 170519C00060000 C 05/19/17 60.0 0.00 0.09
HES 170519C00060500 C 05/19/17 60.5 0.00 0.15
HES 170519C00061000 C 05/19/17 61.0 0.00 0.13
HES 170519C00061500 C 05/19/17 61.5 0.00 0.12
HES 170519C00062000 C 05/19/17 62.0 0.00 0.15
HES 170519C00062500 C 05/19/17 62.5 0.00 0.11
HES 170519C00063000 C 05/19/17 63.0 0.00 0.10
HES 170519C00063500 C 05/19/17 63.5 0.00 0.12
HES 170519C00064000 C 05/19/17 64.0 0.00 0.10
HES 170519C00065000 C 05/19/17 65.0 0.00 0.08
HES 170519C00067500 C 05/19/17 67.5 0.00 0.07
HES 170519C00070000 C 05/19/17 70.0 0.00 0.06
HES 170519C00072500 C 05/19/17 72.5 0.00 0.05
HES 170519C00075000 C 05/19/17 75.0 0.00 0.03
HES 170519C00080000 C 05/19/17 80.0 0.00 0.04
HES 170519C00085000 C 05/19/17 85.0 0.00 0.04
HES 170519C00090000 C 05/19/17 90.0 0.00 0.04
HES 170519P00025000 P 05/19/17 25.0 0.00 0.04
HES 170519P00027500 P 05/19/17 27.5 0.00 0.04
HES 170519P00030000 P 05/19/17 30.0 0.00 0.04
HES 170519P00032500 P 05/19/17 32.5 0.00 0.04
HES 170519P00035000 P 05/19/17 35.0 0.00 0.05
HES 170519P00037500 P 05/19/17 37.5 0.00 0.12
HES 170519P00039000 P 05/19/17 39.0 0.00 0.14
HES 170519P00040000 P 05/19/17 40.0 0.00 0.07
HES 170519P00040500 P 05/19/17 40.5 0.01 0.19
HES 170519P00041000 P 05/19/17 41.0 0.01 0.23
HES 170519P00041500 P 05/19/17 41.5 0.01 0.24
HES 170519P00042000 P 05/19/17 42.0 0.01 0.28
HES 170519P00042500 P 05/19/17 42.5 0.05 0.09
HES 170519P00043000 P 05/19/17 43.0 0.04 0.28
HES 170519P00043500 P 05/19/17 43.5 0.08 0.13
HES 170519P00044000 P 05/19/17 44.0 0.10 0.16
HES 170519P00044500 P 05/19/17 44.5 0.14 0.23
HES 170519P00045000 P 05/19/17 45.0 0.16 0.27
HES 170519P00045500 P 05/19/17 45.5 0.21 0.32
HES 170519P00046000 P 05/19/17 46.0 0.28 0.36
HES 170519P00046500 P 05/19/17 46.5 0.37 0.46
HES 170519P00047000 P 05/19/17 47.0 0.46 0.56
HES 170519P00047500 P 05/19/17 47.5 0.57 0.67
HES 170519P00048000 P 05/19/17 48.0 0.71 0.83
HES 170519P00048500 P 05/19/17 48.5 0.88 0.99
HES 170519P00049000 P 05/19/17 49.0 1.08 1.24
HES 170519P00049500 P 05/19/17 49.5 1.31 1.44
HES 170519P00050000 P 05/19/17 50.0 1.58 1.73
HES 170519P00050500 P 05/19/17 50.5 1.87 1.98
HES 170519P00051000 P 05/19/17 51.0 2.20 2.31
HES 170519P00051500 P 05/19/17 51.5 2.53 2.68
HES 170519P00052000 P 05/19/17 52.0 2.93 3.05
HES 170519P00052500 P 05/19/17 52.5 3.30 3.45
HES 170519P00053000 P 05/19/17 53.0 3.55 4.05
HES 170519P00053500 P 05/19/17 53.5 4.10 4.40
HES 170519P00054000 P 05/19/17 54.0 3.65 4.95
HES 170519P00054500 P 05/19/17 54.5 4.00 5.70
HES 170519P00055000 P 05/19/17 55.0 4.65 5.85
HES 170519P00055500 P 05/19/17 55.5 4.90 6.40
HES 170519P00056000 P 05/19/17 56.0 5.70 7.00
HES 170519P00056500 P 05/19/17 56.5 6.20 7.35
HES 170519P00057000 P 05/19/17 57.0 6.60 7.90
HES 170519P00057500 P 05/19/17 57.5 6.40 8.35
HES 170519P00058000 P 05/19/17 58.0 6.60 8.85
HES 170519P00058500 P 05/19/17 58.5 7.10 9.55
HES 170519P00059000 P 05/19/17 59.0 7.50 10.10
HES 170519P00059500 P 05/19/17 59.5 8.00 10.40
HES 170519P00060000 P 05/19/17 60.0 9.60 10.80
HES 170519P00060500 P 05/19/17 60.5 8.95 11.75
HES 170519P00061000 P 05/19/17 61.0 9.50 12.05
HES 170519P00061500 P 05/19/17 61.5 10.00 12.55
HES 170519P00062000 P 05/19/17 62.0 10.20 12.85
HES 170519P00062500 P 05/19/17 62.5 10.70 13.60
HES 170519P00063000 P 05/19/17 63.0 12.55 14.30
HES 170519P00063500 P 05/19/17 63.5 13.05 14.85
HES 170519P00064000 P 05/19/17 64.0 13.55 15.30
HES 170519P00065000 P 05/19/17 65.0 14.60 16.05
HES 170519P00067500 P 05/19/17 67.5 17.05 18.85
HES 170519P00070000 P 05/19/17 70.0 18.15 20.85
HES 170519P00072500 P 05/19/17 72.5 22.05 23.80
HES 170519P00075000 P 05/19/17 75.0 24.60 26.20
HES 170519P00080000 P 05/19/17 80.0 29.55 31.25
HES 170519P00085000 P 05/19/17 85.0 34.55 36.40
HES 170519P00090000 P 05/19/17 90.0 38.45 40.80
HES 170526C00037500 C 05/26/17 37.5 11.60 14.35
HES 170526C00039000 C 05/26/17 39.0 9.95 12.80
HES 170526C00040000 C 05/26/17 40.0 9.20 11.65
HES 170526C00040500 C 05/26/17 40.5 8.45 11.30
HES 170526C00041000 C 05/26/17 41.0 7.70 10.60
HES 170526C00041500 C 05/26/17 41.5 7.20 10.55
HES 170526C00042000 C 05/26/17 42.0 6.95 9.90
HES 170526C00042500 C 05/26/17 42.5 6.80 8.75
HES 170526C00043000 C 05/26/17 43.0 6.00 8.15
HES 170526C00043500 C 05/26/17 43.5 5.85 7.70
HES 170526C00044000 C 05/26/17 44.0 5.00 7.30
HES 170526C00044500 C 05/26/17 44.5 4.60 6.85
HES 170526C00045000 C 05/26/17 45.0 4.20 6.40
HES 170526C00045500 C 05/26/17 45.5 4.00 5.90
HES 170526C00046000 C 05/26/17 46.0 3.55 5.55
HES 170526C00046500 C 05/26/17 46.5 3.40 4.90
HES 170526C00047000 C 05/26/17 47.0 3.00 4.75
HES 170526C00047500 C 05/26/17 47.5 2.86 3.35
HES 170526C00048000 C 05/26/17 48.0 2.52 3.40
HES 170526C00048500 C 05/26/17 48.5 2.19 3.00
HES 170526C00049000 C 05/26/17 49.0 1.92 3.00
HES 170526C00049500 C 05/26/17 49.5 1.62 2.95
HES 170526C00050000 C 05/26/17 50.0 1.45 1.71
HES 170526C00050500 C 05/26/17 50.5 1.21 1.49
HES 170526C00051000 C 05/26/17 51.0 0.97 1.30
HES 170526C00051500 C 05/26/17 51.5 0.88 1.12
HES 170526C00052000 C 05/26/17 52.0 0.62 0.96
HES 170526C00052500 C 05/26/17 52.5 0.62 0.81
HES 170526C00053000 C 05/26/17 53.0 0.51 0.72
HES 170526C00053500 C 05/26/17 53.5 0.39 0.61
HES 170526C00054000 C 05/26/17 54.0 0.32 0.55
HES 170526C00054500 C 05/26/17 54.5 0.26 0.48
HES 170526C00055000 C 05/26/17 55.0 0.21 0.52
HES 170526C00055500 C 05/26/17 55.5 0.11 0.53
HES 170526C00056000 C 05/26/17 56.0 0.10 0.55
HES 170526C00056500 C 05/26/17 56.5 0.11 0.56
HES 170526C00057000 C 05/26/17 57.0 0.02 0.52
HES 170526C00057500 C 05/26/17 57.5 0.01 0.47
HES 170526C00058000 C 05/26/17 58.0 0.00 0.42
HES 170526C00058500 C 05/26/17 58.5 0.03 0.37
HES 170526C00059000 C 05/26/17 59.0 0.00 0.34
HES 170526C00059500 C 05/26/17 59.5 0.00 0.31
HES 170526C00060000 C 05/26/17 60.0 0.00 0.29
HES 170526C00062500 C 05/26/17 62.5 0.00 0.17
HES 170526C00065000 C 05/26/17 65.0 0.00 0.13
HES 170526P00037500 P 05/26/17 37.5 0.00 0.19
HES 170526P00039000 P 05/26/17 39.0 0.00 0.25
HES 170526P00040000 P 05/26/17 40.0 0.00 0.27
HES 170526P00040500 P 05/26/17 40.5 0.00 0.32
HES 170526P00041000 P 05/26/17 41.0 0.00 0.32
HES 170526P00041500 P 05/26/17 41.5 0.04 0.33
HES 170526P00042000 P 05/26/17 42.0 0.00 0.36
HES 170526P00042500 P 05/26/17 42.5 0.00 0.42
HES 170526P00043000 P 05/26/17 43.0 0.00 0.47
HES 170526P00043500 P 05/26/17 43.5 0.03 0.48
HES 170526P00044000 P 05/26/17 44.0 0.06 0.46
HES 170526P00044500 P 05/26/17 44.5 0.00 0.49
HES 170526P00045000 P 05/26/17 45.0 0.28 0.50
HES 170526P00045500 P 05/26/17 45.5 0.40 0.58
HES 170526P00046000 P 05/26/17 46.0 0.48 0.78
HES 170526P00046500 P 05/26/17 46.5 0.60 0.77
HES 170526P00047000 P 05/26/17 47.0 0.72 0.92
HES 170526P00047500 P 05/26/17 47.5 0.86 1.07
HES 170526P00048000 P 05/26/17 48.0 1.03 1.23
HES 170526P00048500 P 05/26/17 48.5 1.18 1.43
HES 170526P00049000 P 05/26/17 49.0 1.40 1.63
HES 170526P00049500 P 05/26/17 49.5 1.61 1.88
HES 170526P00050000 P 05/26/17 50.0 1.88 2.17
HES 170526P00050500 P 05/26/17 50.5 2.17 2.56
HES 170526P00051000 P 05/26/17 51.0 2.49 2.84
HES 170526P00051500 P 05/26/17 51.5 2.76 3.15
HES 170526P00052000 P 05/26/17 52.0 3.15 3.40
HES 170526P00052500 P 05/26/17 52.5 3.35 3.90
HES 170526P00053000 P 05/26/17 53.0 3.90 4.40
HES 170526P00053500 P 05/26/17 53.5 3.75 5.15
HES 170526P00054000 P 05/26/17 54.0 3.60 5.65
HES 170526P00054500 P 05/26/17 54.5 3.90 6.05
HES 170526P00055000 P 05/26/17 55.0 4.35 6.65
HES 170526P00055500 P 05/26/17 55.5 4.85 6.90
HES 170526P00056000 P 05/26/17 56.0 5.35 7.20
HES 170526P00056500 P 05/26/17 56.5 5.85 8.05
HES 170526P00057000 P 05/26/17 57.0 6.35 8.40
HES 170526P00057500 P 05/26/17 57.5 5.70 8.95
HES 170526P00058000 P 05/26/17 58.0 6.40 9.40
HES 170526P00058500 P 05/26/17 58.5 7.20 9.80
HES 170526P00059000 P 05/26/17 59.0 7.10 10.45
HES 170526P00059500 P 05/26/17 59.5 7.70 10.65
HES 170526P00060000 P 05/26/17 60.0 8.30 11.40
HES 170526P00062500 P 05/26/17 62.5 10.75 13.60
HES 170526P00065000 P 05/26/17 65.0 13.25 15.95
HES 170602C00040000 C 06/02/17 40.0 9.15 11.50
HES 170602C00041000 C 06/02/17 41.0 6.70 11.20
HES 170602C00041500 C 06/02/17 41.5 6.20 10.55
HES 170602C00042000 C 06/02/17 42.0 6.75 9.35
HES 170602C00042500 C 06/02/17 42.5 6.80 8.70
HES 170602C00043000 C 06/02/17 43.0 6.30 8.30
HES 170602C00043500 C 06/02/17 43.5 5.65 7.85
HES 170602C00044000 C 06/02/17 44.0 5.05 7.35
HES 170602C00044500 C 06/02/17 44.5 4.60 7.00
HES 170602C00045000 C 06/02/17 45.0 4.25 6.45
HES 170602C00045500 C 06/02/17 45.5 3.70 6.20
HES 170602C00046000 C 06/02/17 46.0 3.55 5.75
HES 170602C00046500 C 06/02/17 46.5 3.50 4.60
HES 170602C00047000 C 06/02/17 47.0 3.20 4.20
HES 170602C00047500 C 06/02/17 47.5 2.98 3.55
HES 170602C00048000 C 06/02/17 48.0 2.67 2.99
HES 170602C00048500 C 06/02/17 48.5 2.34 2.93
HES 170602C00049000 C 06/02/17 49.0 2.07 2.91
HES 170602C00049500 C 06/02/17 49.5 1.80 2.83
HES 170602C00050000 C 06/02/17 50.0 1.56 1.82
HES 170602C00050500 C 06/02/17 50.5 1.36 1.63
HES 170602C00051000 C 06/02/17 51.0 1.17 1.40
HES 170602C00051500 C 06/02/17 51.5 0.96 1.23
HES 170602C00052000 C 06/02/17 52.0 0.79 1.06
HES 170602C00052500 C 06/02/17 52.5 0.71 0.92
HES 170602C00053000 C 06/02/17 53.0 0.55 0.80
HES 170602C00053500 C 06/02/17 53.5 0.50 0.69
HES 170602C00054000 C 06/02/17 54.0 0.39 0.60
HES 170602C00054500 C 06/02/17 54.5 0.24 0.52
HES 170602C00055000 C 06/02/17 55.0 0.27 0.55
HES 170602C00055500 C 06/02/17 55.5 0.20 0.62
HES 170602C00056000 C 06/02/17 56.0 0.18 0.57
HES 170602C00056500 C 06/02/17 56.5 0.15 0.53
HES 170602C00057000 C 06/02/17 57.0 0.05 0.54
HES 170602C00057500 C 06/02/17 57.5 0.03 0.56
HES 170602C00058000 C 06/02/17 58.0 0.03 0.51
HES 170602C00058500 C 06/02/17 58.5 0.03 0.44
HES 170602C00059000 C 06/02/17 59.0 0.00 0.41
HES 170602C00059500 C 06/02/17 59.5 0.00 0.40
HES 170602C00060000 C 06/02/17 60.0 0.00 0.32
HES 170602C00060500 C 06/02/17 60.5 0.00 0.29
HES 170602C00061000 C 06/02/17 61.0 0.00 0.28
HES 170602C00061500 C 06/02/17 61.5 0.00 0.27
HES 170602C00062000 C 06/02/17 62.0 0.00 0.26
HES 170602C00062500 C 06/02/17 62.5 0.00 0.24
HES 170602C00063000 C 06/02/17 63.0 0.00 0.22
HES 170602C00063500 C 06/02/17 63.5 0.00 0.19
HES 170602C00064000 C 06/02/17 64.0 0.00 0.19
HES 170602C00064500 C 06/02/17 64.5 0.00 0.18
HES 170602C00065000 C 06/02/17 65.0 0.00 0.15
HES 170602C00065500 C 06/02/17 65.5 0.00 0.16
HES 170602C00066000 C 06/02/17 66.0 0.00 0.15
HES 170602C00066500 C 06/02/17 66.5 0.00 0.14
HES 170602C00067000 C 06/02/17 67.0 0.00 0.14
HES 170602C00067500 C 06/02/17 67.5 0.00 0.12
HES 170602C00068000 C 06/02/17 68.0 0.00 0.10
HES 170602C00068500 C 06/02/17 68.5 0.00 0.10
HES 170602C00069000 C 06/02/17 69.0 0.00 0.10
HES 170602P00040000 P 06/02/17 40.0 0.00 0.31
HES 170602P00041000 P 06/02/17 41.0 0.03 0.37
HES 170602P00041500 P 06/02/17 41.5 0.02 0.43
HES 170602P00042000 P 06/02/17 42.0 0.02 0.42
HES 170602P00042500 P 06/02/17 42.5 0.04 0.45
HES 170602P00043000 P 06/02/17 43.0 0.02 0.44
HES 170602P00043500 P 06/02/17 43.5 0.02 0.48
HES 170602P00044000 P 06/02/17 44.0 0.00 0.48
HES 170602P00044500 P 06/02/17 44.5 0.07 0.53
HES 170602P00045000 P 06/02/17 45.0 0.41 0.57
HES 170602P00045500 P 06/02/17 45.5 0.48 0.67
HES 170602P00046000 P 06/02/17 46.0 0.59 0.77
HES 170602P00046500 P 06/02/17 46.5 0.68 0.89
HES 170602P00047000 P 06/02/17 47.0 0.77 1.03
HES 170602P00047500 P 06/02/17 47.5 0.96 1.17
HES 170602P00048000 P 06/02/17 48.0 1.12 1.33
HES 170602P00048500 P 06/02/17 48.5 1.31 1.57
HES 170602P00049000 P 06/02/17 49.0 1.51 1.80
HES 170602P00049500 P 06/02/17 49.5 1.73 2.03
HES 170602P00050000 P 06/02/17 50.0 2.00 2.40
HES 170602P00050500 P 06/02/17 50.5 2.26 2.66
HES 170602P00051000 P 06/02/17 51.0 2.56 2.99
HES 170602P00051500 P 06/02/17 51.5 2.77 3.25
HES 170602P00052000 P 06/02/17 52.0 3.25 3.65
HES 170602P00052500 P 06/02/17 52.5 3.60 4.05
HES 170602P00053000 P 06/02/17 53.0 3.95 4.50
HES 170602P00053500 P 06/02/17 53.5 3.95 5.35
HES 170602P00054000 P 06/02/17 54.0 3.75 5.35
HES 170602P00054500 P 06/02/17 54.5 3.95 6.15
HES 170602P00055000 P 06/02/17 55.0 4.40 6.55
HES 170602P00055500 P 06/02/17 55.5 4.85 6.90
HES 170602P00056000 P 06/02/17 56.0 5.30 7.45
HES 170602P00056500 P 06/02/17 56.5 5.85 7.65
HES 170602P00057000 P 06/02/17 57.0 6.35 8.30
HES 170602P00057500 P 06/02/17 57.5 5.75 9.55
HES 170602P00058000 P 06/02/17 58.0 6.10 9.65
HES 170602P00058500 P 06/02/17 58.5 6.75 10.75
HES 170602P00059000 P 06/02/17 59.0 7.20 11.60
HES 170602P00059500 P 06/02/17 59.5 7.55 11.30
HES 170602P00060000 P 06/02/17 60.0 8.10 12.35
HES 170602P00060500 P 06/02/17 60.5 8.50 12.70
HES 170602P00061000 P 06/02/17 61.0 9.20 13.55
HES 170602P00061500 P 06/02/17 61.5 9.50 13.75
HES 170602P00062000 P 06/02/17 62.0 10.10 14.30
HES 170602P00062500 P 06/02/17 62.5 10.50 14.75
HES 170602P00063000 P 06/02/17 63.0 11.15 15.45
HES 170602P00063500 P 06/02/17 63.5 11.60 15.90
HES 170602P00064000 P 06/02/17 64.0 12.00 16.55
HES 170602P00064500 P 06/02/17 64.5 12.50 16.75
HES 170602P00065000 P 06/02/17 65.0 13.00 17.40
HES 170602P00065500 P 06/02/17 65.5 13.50 18.05
HES 170602P00066000 P 06/02/17 66.0 14.00 18.35
HES 170602P00066500 P 06/02/17 66.5 14.50 18.95
HES 170602P00067000 P 06/02/17 67.0 15.00 19.40
HES 170602P00067500 P 06/02/17 67.5 15.50 19.95
HES 170602P00068000 P 06/02/17 68.0 16.00 20.55
HES 170602P00068500 P 06/02/17 68.5 16.50 20.85
HES 170602P00069000 P 06/02/17 69.0 17.25 20.15
HES 170616C00025000 C 06/16/17 25.0 23.90 26.75
HES 170616C00027500 C 06/16/17 27.5 20.05 24.50
HES 170616C00030000 C 06/16/17 30.0 19.00 21.80
HES 170616C00032500 C 06/16/17 32.5 15.30 19.55
HES 170616C00035000 C 06/16/17 35.0 14.25 16.80
HES 170616C00037500 C 06/16/17 37.5 11.00 14.50
HES 170616C00040000 C 06/16/17 40.0 9.30 12.00
HES 170616C00042500 C 06/16/17 42.5 6.50 8.95
HES 170616C00045000 C 06/16/17 45.0 5.15 6.85
HES 170616C00047500 C 06/16/17 47.5 3.35 3.45
HES 170616C00050000 C 06/16/17 50.0 1.91 2.06
HES 170616C00052500 C 06/16/17 52.5 0.97 1.13
HES 170616C00055000 C 06/16/17 55.0 0.48 0.57
HES 170616C00057500 C 06/16/17 57.5 0.20 0.34
HES 170616C00060000 C 06/16/17 60.0 0.11 0.28
HES 170616C00065000 C 06/16/17 65.0 0.04 0.09
HES 170616C00070000 C 06/16/17 70.0 0.02 0.12
HES 170616P00025000 P 06/16/17 25.0 0.00 0.05
HES 170616P00027500 P 06/16/17 27.5 0.00 0.06
HES 170616P00030000 P 06/16/17 30.0 0.00 0.09
HES 170616P00032500 P 06/16/17 32.5 0.00 0.17
HES 170616P00035000 P 06/16/17 35.0 0.00 0.22
HES 170616P00037500 P 06/16/17 37.5 0.01 0.34
HES 170616P00040000 P 06/16/17 40.0 0.09 0.22
HES 170616P00042500 P 06/16/17 42.5 0.16 0.43
HES 170616P00045000 P 06/16/17 45.0 0.70 0.76
HES 170616P00047500 P 06/16/17 47.5 1.38 1.56
HES 170616P00050000 P 06/16/17 50.0 2.49 2.86
HES 170616P00052500 P 06/16/17 52.5 4.05 4.20
HES 170616P00055000 P 06/16/17 55.0 4.95 6.40
HES 170616P00057500 P 06/16/17 57.5 6.90 8.80
HES 170616P00060000 P 06/16/17 60.0 8.50 11.15
HES 170616P00065000 P 06/16/17 65.0 13.55 16.30
HES 170616P00070000 P 06/16/17 70.0 18.35 21.10
HES 170721C00040000 C 07/21/17 40.0 9.50 11.40
HES 170721C00042500 C 07/21/17 42.5 7.35 9.40
HES 170721C00045000 C 07/21/17 45.0 5.50 7.45
HES 170721C00047500 C 07/21/17 47.5 3.85 4.50
HES 170721C00050000 C 07/21/17 50.0 2.43 2.71
HES 170721C00052500 C 07/21/17 52.5 1.53 1.69
HES 170721C00055000 C 07/21/17 55.0 0.86 1.01
HES 170721C00057500 C 07/21/17 57.5 0.46 0.61
HES 170721C00060000 C 07/21/17 60.0 0.24 0.57
HES 170721P00040000 P 07/21/17 40.0 0.20 0.51
HES 170721P00042500 P 07/21/17 42.5 0.61 0.81
HES 170721P00045000 P 07/21/17 45.0 1.12 1.29
HES 170721P00047500 P 07/21/17 47.5 1.91 2.13
HES 170721P00050000 P 07/21/17 50.0 2.96 3.45
HES 170721P00052500 P 07/21/17 52.5 4.45 4.90
HES 170721P00055000 P 07/21/17 55.0 6.35 6.90
HES 170721P00057500 P 07/21/17 57.5 7.25 9.15
HES 170721P00060000 P 07/21/17 60.0 9.25 11.60
HES 170818C00030000 C 08/18/17 30.0 19.20 21.50
HES 170818C00032500 C 08/18/17 32.5 16.35 19.35
HES 170818C00035000 C 08/18/17 35.0 14.30 16.80
HES 170818C00037500 C 08/18/17 37.5 11.80 14.10
HES 170818C00040000 C 08/18/17 40.0 9.85 11.80
HES 170818C00042500 C 08/18/17 42.5 7.70 9.90
HES 170818C00045000 C 08/18/17 45.0 5.85 7.10
HES 170818C00047500 C 08/18/17 47.5 4.30 4.50
HES 170818C00050000 C 08/18/17 50.0 2.94 3.30
HES 170818C00052500 C 08/18/17 52.5 1.90 2.14
HES 170818C00055000 C 08/18/17 55.0 1.23 1.41
HES 170818C00057500 C 08/18/17 57.5 0.76 0.92
HES 170818C00060000 C 08/18/17 60.0 0.44 0.60
HES 170818C00062500 C 08/18/17 62.5 0.24 0.72
HES 170818C00065000 C 08/18/17 65.0 0.09 0.31
HES 170818C00067500 C 08/18/17 67.5 0.08 0.28
HES 170818C00070000 C 08/18/17 70.0 0.04 0.46
HES 170818C00072500 C 08/18/17 72.5 0.00 0.38
HES 170818C00075000 C 08/18/17 75.0 0.00 0.31
HES 170818C00080000 C 08/18/17 80.0 0.00 0.21
HES 170818C00085000 C 08/18/17 85.0 0.00 0.14
HES 170818C00090000 C 08/18/17 90.0 0.00 0.12
HES 170818C00095000 C 08/18/17 95.0 0.00 0.10
HES 170818P00030000 P 08/18/17 30.0 0.00 0.37
HES 170818P00032500 P 08/18/17 32.5 0.03 0.44
HES 170818P00035000 P 08/18/17 35.0 0.08 0.47
HES 170818P00037500 P 08/18/17 37.5 0.18 0.48
HES 170818P00040000 P 08/18/17 40.0 0.56 0.67
HES 170818P00042500 P 08/18/17 42.5 0.93 1.09
HES 170818P00045000 P 08/18/17 45.0 1.52 1.69
HES 170818P00047500 P 08/18/17 47.5 2.38 2.58
HES 170818P00050000 P 08/18/17 50.0 3.50 3.70
HES 170818P00052500 P 08/18/17 52.5 4.95 5.15
HES 170818P00055000 P 08/18/17 55.0 6.60 7.15
HES 170818P00057500 P 08/18/17 57.5 7.80 9.20
HES 170818P00060000 P 08/18/17 60.0 9.20 11.45
HES 170818P00062500 P 08/18/17 62.5 12.15 13.90
HES 170818P00065000 P 08/18/17 65.0 13.55 16.25
HES 170818P00067500 P 08/18/17 67.5 16.00 18.70
HES 170818P00070000 P 08/18/17 70.0 18.40 21.55
HES 170818P00072500 P 08/18/17 72.5 21.15 23.65
HES 170818P00075000 P 08/18/17 75.0 23.40 26.30
HES 170818P00080000 P 08/18/17 80.0 28.35 31.40
HES 170818P00085000 P 08/18/17 85.0 33.20 37.55
HES 170818P00090000 P 08/18/17 90.0 38.15 42.55
HES 170818P00095000 P 08/18/17 95.0 43.10 47.50
HES 171117C00027500 C 11/17/17 27.5 21.65 23.45
HES 171117C00030000 C 11/17/17 30.0 17.90 21.65
HES 171117C00032500 C 11/17/17 32.5 16.15 19.65
HES 171117C00035000 C 11/17/17 35.0 14.20 17.00
HES 171117C00037500 C 11/17/17 37.5 12.45 14.35
HES 171117C00040000 C 11/17/17 40.0 10.30 12.35
HES 171117C00042500 C 11/17/17 42.5 8.60 10.05
HES 171117C00045000 C 11/17/17 45.0 6.85 7.90
HES 171117C00047500 C 11/17/17 47.5 5.45 6.45
HES 171117C00050000 C 11/17/17 50.0 4.15 4.45
HES 171117C00052500 C 11/17/17 52.5 3.10 3.40
HES 171117C00055000 C 11/17/17 55.0 2.21 2.92
HES 171117C00057500 C 11/17/17 57.5 1.66 1.90
HES 171117C00060000 C 11/17/17 60.0 1.13 1.60
HES 171117C00065000 C 11/17/17 65.0 0.52 1.14
HES 171117C00070000 C 11/17/17 70.0 0.24 1.23
HES 171117P00027500 P 11/17/17 27.5 0.02 0.48
HES 171117P00030000 P 11/17/17 30.0 0.07 0.49
HES 171117P00032500 P 11/17/17 32.5 0.17 0.63
HES 171117P00035000 P 11/17/17 35.0 0.33 0.70
HES 171117P00037500 P 11/17/17 37.5 0.60 1.07
HES 171117P00040000 P 11/17/17 40.0 1.28 1.48
HES 171117P00042500 P 11/17/17 42.5 1.86 2.06
HES 171117P00045000 P 11/17/17 45.0 2.59 2.88
HES 171117P00047500 P 11/17/17 47.5 3.55 3.85
HES 171117P00050000 P 11/17/17 50.0 4.60 5.10
HES 171117P00052500 P 11/17/17 52.5 5.95 6.70
HES 171117P00055000 P 11/17/17 55.0 7.60 8.40
HES 171117P00057500 P 11/17/17 57.5 9.45 10.30
HES 171117P00060000 P 11/17/17 60.0 10.80 12.10
HES 171117P00065000 P 11/17/17 65.0 14.35 16.65
HES 171117P00070000 P 11/17/17 70.0 18.90 21.35
HES 180119C00017500 C 01/19/18 17.5 30.25 34.55
HES 180119C00020000 C 01/19/18 20.0 28.20 30.85
HES 180119C00022500 C 01/19/18 22.5 24.90 29.45
HES 180119C00025000 C 01/19/18 25.0 24.00 26.05
HES 180119C00027500 C 01/19/18 27.5 21.70 24.30
HES 180119C00030000 C 01/19/18 30.0 19.20 21.25
HES 180119C00032500 C 01/19/18 32.5 16.85 19.35
HES 180119C00035000 C 01/19/18 35.0 14.55 17.40
HES 180119C00037500 C 01/19/18 37.5 12.80 15.10
HES 180119C00040000 C 01/19/18 40.0 10.80 12.55
HES 180119C00042500 C 01/19/18 42.5 9.05 9.70
HES 180119C00045000 C 01/19/18 45.0 7.40 7.85
HES 180119C00047500 C 01/19/18 47.5 5.95 6.40
HES 180119C00050000 C 01/19/18 50.0 4.75 5.10
HES 180119C00052500 C 01/19/18 52.5 3.65 4.00
HES 180119C00055000 C 01/19/18 55.0 2.73 3.15
HES 180119C00057500 C 01/19/18 57.5 2.10 2.36
HES 180119C00060000 C 01/19/18 60.0 1.53 1.89
HES 180119C00062500 C 01/19/18 62.5 1.09 1.38
HES 180119C00065000 C 01/19/18 65.0 0.85 1.03
HES 180119C00067500 C 01/19/18 67.5 0.56 0.79
HES 180119C00070000 C 01/19/18 70.0 0.39 0.66
HES 180119C00072500 C 01/19/18 72.5 0.26 0.54
HES 180119C00075000 C 01/19/18 75.0 0.19 0.37
HES 180119C00080000 C 01/19/18 80.0 0.07 0.34
HES 180119C00085000 C 01/19/18 85.0 0.00 0.48
HES 180119C00090000 C 01/19/18 90.0 0.01 0.41
HES 180119C00095000 C 01/19/18 95.0 0.00 0.27
HES 180119P00017500 P 01/19/18 17.5 0.00 0.27
HES 180119P00020000 P 01/19/18 20.0 0.00 0.37
HES 180119P00022500 P 01/19/18 22.5 0.03 0.48
HES 180119P00025000 P 01/19/18 25.0 0.05 0.37
HES 180119P00027500 P 01/19/18 27.5 0.14 0.46
HES 180119P00030000 P 01/19/18 30.0 0.23 0.63
HES 180119P00032500 P 01/19/18 32.5 0.58 0.73
HES 180119P00035000 P 01/19/18 35.0 0.77 1.02
HES 180119P00037500 P 01/19/18 37.5 1.20 1.38
HES 180119P00040000 P 01/19/18 40.0 1.74 1.91
HES 180119P00042500 P 01/19/18 42.5 2.32 2.66
HES 180119P00045000 P 01/19/18 45.0 3.10 3.50
HES 180119P00047500 P 01/19/18 47.5 4.20 4.50
HES 180119P00050000 P 01/19/18 50.0 5.40 5.70
HES 180119P00052500 P 01/19/18 52.5 6.80 7.25
HES 180119P00055000 P 01/19/18 55.0 8.40 8.75
HES 180119P00057500 P 01/19/18 57.5 10.15 10.55
HES 180119P00060000 P 01/19/18 60.0 12.05 12.55
HES 180119P00062500 P 01/19/18 62.5 13.50 14.55
HES 180119P00065000 P 01/19/18 65.0 15.45 16.95
HES 180119P00067500 P 01/19/18 67.5 16.50 19.15
HES 180119P00070000 P 01/19/18 70.0 19.00 21.60
HES 180119P00072500 P 01/19/18 72.5 22.10 24.00
HES 180119P00075000 P 01/19/18 75.0 23.75 26.55
HES 180119P00080000 P 01/19/18 80.0 28.65 31.15
HES 180119P00085000 P 01/19/18 85.0 33.60 36.30
HES 180119P00090000 P 01/19/18 90.0 38.10 41.75
HES 180119P00095000 P 01/19/18 95.0 43.25 47.10
HES 190118C00025000 C 01/18/19 25.0 23.55 26.55
HES 190118C00027500 C 01/18/19 27.5 20.50 25.20
HES 190118C00030000 C 01/18/19 30.0 19.40 22.85
HES 190118C00032500 C 01/18/19 32.5 18.00 21.20
HES 190118C00035000 C 01/18/19 35.0 16.05 19.50
HES 190118C00037500 C 01/18/19 37.5 14.45 17.95
HES 190118C00040000 C 01/18/19 40.0 12.65 16.30
HES 190118C00042500 C 01/18/19 42.5 11.10 13.45
HES 190118C00045000 C 01/18/19 45.0 9.65 13.35
HES 190118C00047500 C 01/18/19 47.5 8.50 10.55
HES 190118C00050000 C 01/18/19 50.0 7.40 8.90
HES 190118C00052500 C 01/18/19 52.5 6.55 7.50
HES 190118C00055000 C 01/18/19 55.0 5.35 6.55
HES 190118C00057500 C 01/18/19 57.5 4.50 5.85
HES 190118C00060000 C 01/18/19 60.0 3.65 4.85
HES 190118C00062500 C 01/18/19 62.5 3.45 4.25
HES 190118C00065000 C 01/18/19 65.0 2.53 4.25
HES 190118C00067500 C 01/18/19 67.5 2.45 3.10
HES 190118C00070000 C 01/18/19 70.0 2.08 3.25
HES 190118C00072500 C 01/18/19 72.5 1.60 2.57
HES 190118C00075000 C 01/18/19 75.0 1.36 2.45
HES 190118C00080000 C 01/18/19 80.0 0.62 1.85
HES 190118C00085000 C 01/18/19 85.0 0.23 1.69
HES 190118C00090000 C 01/18/19 90.0 0.07 1.31
HES 190118C00095000 C 01/18/19 95.0 0.25 1.05
HES 190118P00025000 P 01/18/19 25.0 0.44 1.37
HES 190118P00027500 P 01/18/19 27.5 0.75 1.74
HES 190118P00030000 P 01/18/19 30.0 1.09 2.05
HES 190118P00032500 P 01/18/19 32.5 0.93 3.10
HES 190118P00035000 P 01/18/19 35.0 2.23 2.96
HES 190118P00037500 P 01/18/19 37.5 2.84 3.95
HES 190118P00040000 P 01/18/19 40.0 3.60 5.35
HES 190118P00042500 P 01/18/19 42.5 4.80 5.60
HES 190118P00045000 P 01/18/19 45.0 5.65 6.45
HES 190118P00047500 P 01/18/19 47.5 6.80 8.20
HES 190118P00050000 P 01/18/19 50.0 8.15 9.20
HES 190118P00052500 P 01/18/19 52.5 7.70 11.50
HES 190118P00055000 P 01/18/19 55.0 9.95 12.40
HES 190118P00057500 P 01/18/19 57.5 11.85 13.80
HES 190118P00060000 P 01/18/19 60.0 12.10 15.90
HES 190118P00062500 P 01/18/19 62.5 15.30 17.25
HES 190118P00065000 P 01/18/19 65.0 17.15 19.15
HES 190118P00067500 P 01/18/19 67.5 19.15 21.10
HES 190118P00070000 P 01/18/19 70.0 21.00 23.25
HES 190118P00072500 P 01/18/19 72.5 22.30 25.45
HES 190118P00075000 P 01/18/19 75.0 24.70 27.40
HES 190118P00080000 P 01/18/19 80.0 29.15 31.95
HES 190118P00085000 P 01/18/19 85.0 34.10 36.90
HES 190118P00090000 P 01/18/19 90.0 38.50 41.50
HES 190118P00095000 P 01/18/19 95.0 43.20 48.00

OPRA data is delayed 15 minutes.