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 Jan 19 2017 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HES 170120C00017500 C 01/20/17 17.5 38.85 42.80
HES 170120C00020000 C 01/20/17 20.0 36.35 40.40
HES 170120C00022500 C 01/20/17 22.5 33.85 37.80
HES 170120C00025000 C 01/20/17 25.0 31.35 35.40
HES 170120C00027500 C 01/20/17 27.5 28.40 32.80
HES 170120C00030000 C 01/20/17 30.0 26.00 30.40
HES 170120C00032500 C 01/20/17 32.5 23.50 27.80
HES 170120C00035000 C 01/20/17 35.0 21.00 25.40
HES 170120C00037500 C 01/20/17 37.5 18.65 22.80
HES 170120C00038000 C 01/20/17 38.0 18.10 22.40
HES 170120C00039000 C 01/20/17 39.0 17.15 21.40
HES 170120C00040000 C 01/20/17 40.0 16.00 20.40
HES 170120C00040500 C 01/20/17 40.5 15.65 19.80
HES 170120C00041000 C 01/20/17 41.0 15.00 19.40
HES 170120C00041500 C 01/20/17 41.5 14.65 18.80
HES 170120C00042000 C 01/20/17 42.0 14.00 18.40
HES 170120C00042500 C 01/20/17 42.5 13.50 17.80
HES 170120C00043000 C 01/20/17 43.0 13.00 17.40
HES 170120C00043500 C 01/20/17 43.5 12.50 16.80
HES 170120C00044000 C 01/20/17 44.0 12.00 16.40
HES 170120C00044500 C 01/20/17 44.5 11.65 15.80
HES 170120C00045000 C 01/20/17 45.0 11.00 15.40
HES 170120C00045500 C 01/20/17 45.5 10.50 14.80
HES 170120C00046000 C 01/20/17 46.0 10.00 14.40
HES 170120C00046500 C 01/20/17 46.5 9.55 13.80
HES 170120C00047000 C 01/20/17 47.0 9.20 13.40
HES 170120C00047500 C 01/20/17 47.5 8.30 12.90
HES 170120C00048000 C 01/20/17 48.0 8.15 12.40
HES 170120C00048500 C 01/20/17 48.5 7.50 11.80
HES 170120C00049000 C 01/20/17 49.0 7.20 11.40
HES 170120C00049500 C 01/20/17 49.5 6.60 10.80
HES 170120C00050000 C 01/20/17 50.0 7.80 8.05
HES 170120C00050500 C 01/20/17 50.5 5.65 9.80
HES 170120C00051000 C 01/20/17 51.0 5.15 9.40
HES 170120C00051500 C 01/20/17 51.5 4.40 8.80
HES 170120C00052000 C 01/20/17 52.0 4.00 8.40
HES 170120C00052500 C 01/20/17 52.5 5.30 5.55
HES 170120C00053000 C 01/20/17 53.0 3.00 7.40
HES 170120C00053500 C 01/20/17 53.5 2.47 6.80
HES 170120C00054000 C 01/20/17 54.0 3.65 4.15
HES 170120C00054500 C 01/20/17 54.5 3.35 3.55
HES 170120C00055000 C 01/20/17 55.0 2.86 2.99
HES 170120C00055500 C 01/20/17 55.5 2.36 2.59
HES 170120C00056000 C 01/20/17 56.0 1.91 2.01
HES 170120C00056500 C 01/20/17 56.5 1.46 1.53
HES 170120C00057000 C 01/20/17 57.0 1.06 1.11
HES 170120C00057500 C 01/20/17 57.5 0.72 0.75
HES 170120C00058000 C 01/20/17 58.0 0.45 0.48
HES 170120C00058500 C 01/20/17 58.5 0.26 0.28
HES 170120C00059000 C 01/20/17 59.0 0.14 0.16
HES 170120C00059500 C 01/20/17 59.5 0.08 0.09
HES 170120C00060000 C 01/20/17 60.0 0.05 0.08
HES 170120C00060500 C 01/20/17 60.5 0.04 0.05
HES 170120C00061000 C 01/20/17 61.0 0.03 0.04
HES 170120C00061500 C 01/20/17 61.5 0.02 0.04
HES 170120C00062000 C 01/20/17 62.0 0.02 0.03
HES 170120C00062500 C 01/20/17 62.5 0.02 0.03
HES 170120C00063000 C 01/20/17 63.0 0.02 0.03
HES 170120C00063500 C 01/20/17 63.5 0.01 0.03
HES 170120C00064000 C 01/20/17 64.0 0.01 0.03
HES 170120C00064500 C 01/20/17 64.5 0.01 0.03
HES 170120C00065000 C 01/20/17 65.0 0.01 0.03
HES 170120C00065500 C 01/20/17 65.5 0.00 0.02
HES 170120C00066000 C 01/20/17 66.0 0.00 0.03
HES 170120C00066500 C 01/20/17 66.5 0.00 0.06
HES 170120C00067000 C 01/20/17 67.0 0.00 0.07
HES 170120C00067500 C 01/20/17 67.5 0.00 0.06
HES 170120C00068000 C 01/20/17 68.0 0.00 0.04
HES 170120C00068500 C 01/20/17 68.5 0.00 0.04
HES 170120C00069000 C 01/20/17 69.0 0.00 0.04
HES 170120C00069500 C 01/20/17 69.5 0.00 0.04
HES 170120C00070000 C 01/20/17 70.0 0.00 0.04
HES 170120C00070500 C 01/20/17 70.5 0.00 0.04
HES 170120C00071000 C 01/20/17 71.0 0.00 0.04
HES 170120C00071500 C 01/20/17 71.5 0.00 0.04
HES 170120C00072000 C 01/20/17 72.0 0.00 0.04
HES 170120C00072500 C 01/20/17 72.5 0.00 0.04
HES 170120C00073000 C 01/20/17 73.0 0.00 0.04
HES 170120C00073500 C 01/20/17 73.5 0.00 0.04
HES 170120C00074000 C 01/20/17 74.0 0.00 0.04
HES 170120C00075000 C 01/20/17 75.0 0.00 0.04
HES 170120C00077500 C 01/20/17 77.5 0.00 0.04
HES 170120C00080000 C 01/20/17 80.0 0.00 0.04
HES 170120C00082500 C 01/20/17 82.5 0.00 0.04
HES 170120C00085000 C 01/20/17 85.0 0.00 0.04
HES 170120C00087500 C 01/20/17 87.5 0.00 0.04
HES 170120C00090000 C 01/20/17 90.0 0.00 0.04
HES 170120C00092500 C 01/20/17 92.5 0.00 0.04
HES 170120C00095000 C 01/20/17 95.0 0.00 0.04
HES 170120C00100000 C 01/20/17 100.0 0.00 0.04
HES 170120C00105000 C 01/20/17 105.0 0.00 0.04
HES 170120C00110000 C 01/20/17 110.0 0.00 0.04
HES 170120C00115000 C 01/20/17 115.0 0.00 0.04
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 0.02
HES 170120P00027500 P 01/20/17 27.5 0.00 0.04
HES 170120P00030000 P 01/20/17 30.0 0.00 0.04
HES 170120P00032500 P 01/20/17 32.5 0.00 0.04
HES 170120P00035000 P 01/20/17 35.0 0.00 0.04
HES 170120P00037500 P 01/20/17 37.5 0.00 0.04
HES 170120P00038000 P 01/20/17 38.0 0.00 0.04
HES 170120P00039000 P 01/20/17 39.0 0.00 0.04
HES 170120P00040000 P 01/20/17 40.0 0.00 0.04
HES 170120P00040500 P 01/20/17 40.5 0.00 0.04
HES 170120P00041000 P 01/20/17 41.0 0.00 0.04
HES 170120P00041500 P 01/20/17 41.5 0.00 0.04
HES 170120P00042000 P 01/20/17 42.0 0.00 0.04
HES 170120P00042500 P 01/20/17 42.5 0.00 0.04
HES 170120P00043000 P 01/20/17 43.0 0.00 0.04
HES 170120P00043500 P 01/20/17 43.5 0.00 0.04
HES 170120P00044000 P 01/20/17 44.0 0.00 0.04
HES 170120P00044500 P 01/20/17 44.5 0.00 0.04
HES 170120P00045000 P 01/20/17 45.0 0.00 0.04
HES 170120P00045500 P 01/20/17 45.5 0.00 0.04
HES 170120P00046000 P 01/20/17 46.0 0.00 0.04
HES 170120P00046500 P 01/20/17 46.5 0.00 0.04
HES 170120P00047000 P 01/20/17 47.0 0.00 0.04
HES 170120P00047500 P 01/20/17 47.5 0.00 0.04
HES 170120P00048000 P 01/20/17 48.0 0.00 0.04
HES 170120P00048500 P 01/20/17 48.5 0.00 0.04
HES 170120P00049000 P 01/20/17 49.0 0.00 0.04
HES 170120P00049500 P 01/20/17 49.5 0.00 0.05
HES 170120P00050000 P 01/20/17 50.0 0.00 0.05
HES 170120P00050500 P 01/20/17 50.5 0.00 0.07
HES 170120P00051000 P 01/20/17 51.0 0.00 0.08
HES 170120P00051500 P 01/20/17 51.5 0.00 0.10
HES 170120P00052000 P 01/20/17 52.0 0.00 0.10
HES 170120P00052500 P 01/20/17 52.5 0.00 0.17
HES 170120P00053000 P 01/20/17 53.0 0.00 0.06
HES 170120P00053500 P 01/20/17 53.5 0.00 0.07
HES 170120P00054000 P 01/20/17 54.0 0.00 0.03
HES 170120P00054500 P 01/20/17 54.5 0.01 0.03
HES 170120P00055000 P 01/20/17 55.0 0.01 0.03
HES 170120P00055500 P 01/20/17 55.5 0.03 0.05
HES 170120P00056000 P 01/20/17 56.0 0.05 0.08
HES 170120P00056500 P 01/20/17 56.5 0.10 0.12
HES 170120P00057000 P 01/20/17 57.0 0.18 0.20
HES 170120P00057500 P 01/20/17 57.5 0.33 0.36
HES 170120P00058000 P 01/20/17 58.0 0.56 0.59
HES 170120P00058500 P 01/20/17 58.5 0.86 0.90
HES 170120P00059000 P 01/20/17 59.0 1.24 1.29
HES 170120P00059500 P 01/20/17 59.5 1.66 1.74
HES 170120P00060000 P 01/20/17 60.0 2.08 2.22
HES 170120P00060500 P 01/20/17 60.5 2.61 2.72
HES 170120P00061000 P 01/20/17 61.0 3.00 3.20
HES 170120P00061500 P 01/20/17 61.5 3.50 3.70
HES 170120P00062000 P 01/20/17 62.0 4.00 4.20
HES 170120P00062500 P 01/20/17 62.5 4.45 4.70
HES 170120P00063000 P 01/20/17 63.0 4.95 5.25
HES 170120P00063500 P 01/20/17 63.5 5.45 5.70
HES 170120P00064000 P 01/20/17 64.0 5.95 6.20
HES 170120P00064500 P 01/20/17 64.5 6.45 6.80
HES 170120P00065000 P 01/20/17 65.0 6.95 7.20
HES 170120P00065500 P 01/20/17 65.5 5.10 9.40
HES 170120P00066000 P 01/20/17 66.0 5.70 9.95
HES 170120P00066500 P 01/20/17 66.5 6.10 10.40
HES 170120P00067000 P 01/20/17 67.0 6.70 10.90
HES 170120P00067500 P 01/20/17 67.5 9.45 9.75
HES 170120P00068000 P 01/20/17 68.0 7.70 11.95
HES 170120P00068500 P 01/20/17 68.5 8.10 12.30
HES 170120P00069000 P 01/20/17 69.0 8.70 13.00
HES 170120P00069500 P 01/20/17 69.5 9.10 13.35
HES 170120P00070000 P 01/20/17 70.0 11.95 12.25
HES 170120P00070500 P 01/20/17 70.5 10.10 14.40
HES 170120P00071000 P 01/20/17 71.0 10.70 14.85
HES 170120P00071500 P 01/20/17 71.5 11.10 15.50
HES 170120P00072000 P 01/20/17 72.0 11.70 15.85
HES 170120P00072500 P 01/20/17 72.5 14.45 14.75
HES 170120P00073000 P 01/20/17 73.0 12.70 16.85
HES 170120P00073500 P 01/20/17 73.5 13.10 17.50
HES 170120P00074000 P 01/20/17 74.0 13.70 17.85
HES 170120P00075000 P 01/20/17 75.0 14.70 18.90
HES 170120P00077500 P 01/20/17 77.5 17.10 21.45
HES 170120P00080000 P 01/20/17 80.0 19.70 23.80
HES 170120P00082500 P 01/20/17 82.5 22.10 26.30
HES 170120P00085000 P 01/20/17 85.0 24.70 29.00
HES 170120P00087500 P 01/20/17 87.5 27.10 31.45
HES 170120P00090000 P 01/20/17 90.0 29.70 33.75
HES 170120P00092500 P 01/20/17 92.5 32.10 36.40
HES 170120P00095000 P 01/20/17 95.0 34.70 39.00
HES 170120P00100000 P 01/20/17 100.0 39.70 43.90
HES 170120P00105000 P 01/20/17 105.0 44.70 49.00
HES 170120P00110000 P 01/20/17 110.0 49.70 53.95
HES 170120P00115000 P 01/20/17 115.0 54.70 59.00
HES 170120P00120000 P 01/20/17 120.0 59.70 64.00
HES 170120P00125000 P 01/20/17 125.0 64.70 68.70
HES 170127C00047500 C 01/27/17 47.5 8.80 13.00
HES 170127C00050000 C 01/27/17 50.0 6.25 10.40
HES 170127C00052000 C 01/27/17 52.0 4.10 8.25
HES 170127C00052500 C 01/27/17 52.5 4.55 6.70
HES 170127C00053500 C 01/27/17 53.5 4.55 4.75
HES 170127C00054000 C 01/27/17 54.0 4.10 4.30
HES 170127C00054500 C 01/27/17 54.5 3.60 3.90
HES 170127C00055000 C 01/27/17 55.0 3.30 3.40
HES 170127C00055500 C 01/27/17 55.5 2.92 2.99
HES 170127C00056000 C 01/27/17 56.0 2.56 2.63
HES 170127C00056500 C 01/27/17 56.5 2.22 2.28
HES 170127C00057000 C 01/27/17 57.0 1.91 1.96
HES 170127C00057500 C 01/27/17 57.5 1.63 1.67
HES 170127C00058000 C 01/27/17 58.0 1.37 1.40
HES 170127C00058500 C 01/27/17 58.5 1.14 1.18
HES 170127C00059000 C 01/27/17 59.0 0.95 0.98
HES 170127C00059500 C 01/27/17 59.5 0.78 0.81
HES 170127C00060000 C 01/27/17 60.0 0.65 0.66
HES 170127C00060500 C 01/27/17 60.5 0.53 0.55
HES 170127C00061000 C 01/27/17 61.0 0.43 0.45
HES 170127C00061500 C 01/27/17 61.5 0.35 0.37
HES 170127C00062000 C 01/27/17 62.0 0.29 0.30
HES 170127C00062500 C 01/27/17 62.5 0.23 0.25
HES 170127C00063000 C 01/27/17 63.0 0.19 0.21
HES 170127C00063500 C 01/27/17 63.5 0.16 0.17
HES 170127C00064000 C 01/27/17 64.0 0.13 0.14
HES 170127C00064500 C 01/27/17 64.5 0.10 0.11
HES 170127C00065000 C 01/27/17 65.0 0.09 0.10
HES 170127C00065500 C 01/27/17 65.5 0.07 0.08
HES 170127C00066000 C 01/27/17 66.0 0.06 0.07
HES 170127C00066500 C 01/27/17 66.5 0.05 0.06
HES 170127C00067000 C 01/27/17 67.0 0.04 0.05
HES 170127C00067500 C 01/27/17 67.5 0.03 0.04
HES 170127C00068000 C 01/27/17 68.0 0.03 0.04
HES 170127C00068500 C 01/27/17 68.5 0.02 0.03
HES 170127C00069000 C 01/27/17 69.0 0.01 0.03
HES 170127C00069500 C 01/27/17 69.5 0.00 0.21
HES 170127C00070000 C 01/27/17 70.0 0.00 0.19
HES 170127C00070500 C 01/27/17 70.5 0.00 0.17
HES 170127C00071000 C 01/27/17 71.0 0.00 0.17
HES 170127C00072500 C 01/27/17 72.5 0.00 0.14
HES 170127C00075000 C 01/27/17 75.0 0.00 0.10
HES 170127C00080000 C 01/27/17 80.0 0.00 0.05
HES 170127C00085000 C 01/27/17 85.0 0.00 0.04
HES 170127P00047500 P 01/27/17 47.5 0.00 0.20
HES 170127P00050000 P 01/27/17 50.0 0.04 0.06
HES 170127P00052000 P 01/27/17 52.0 0.11 0.12
HES 170127P00052500 P 01/27/17 52.5 0.14 0.15
HES 170127P00053500 P 01/27/17 53.5 0.22 0.23
HES 170127P00054000 P 01/27/17 54.0 0.28 0.29
HES 170127P00054500 P 01/27/17 54.5 0.35 0.36
HES 170127P00055000 P 01/27/17 55.0 0.44 0.45
HES 170127P00055500 P 01/27/17 55.5 0.55 0.56
HES 170127P00056000 P 01/27/17 56.0 0.68 0.69
HES 170127P00056500 P 01/27/17 56.5 0.83 0.85
HES 170127P00057000 P 01/27/17 57.0 1.02 1.04
HES 170127P00057500 P 01/27/17 57.5 1.23 1.25
HES 170127P00058000 P 01/27/17 58.0 1.46 1.49
HES 170127P00058500 P 01/27/17 58.5 1.74 1.77
HES 170127P00059000 P 01/27/17 59.0 2.03 2.08
HES 170127P00059500 P 01/27/17 59.5 2.36 2.41
HES 170127P00060000 P 01/27/17 60.0 2.71 2.77
HES 170127P00060500 P 01/27/17 60.5 3.10 3.20
HES 170127P00061000 P 01/27/17 61.0 3.50 3.60
HES 170127P00061500 P 01/27/17 61.5 3.90 4.00
HES 170127P00062000 P 01/27/17 62.0 4.30 4.45
HES 170127P00062500 P 01/27/17 62.5 4.65 4.90
HES 170127P00063000 P 01/27/17 63.0 5.05 5.40
HES 170127P00063500 P 01/27/17 63.5 4.55 6.70
HES 170127P00064000 P 01/27/17 64.0 4.00 8.00
HES 170127P00064500 P 01/27/17 64.5 4.90 6.95
HES 170127P00065000 P 01/27/17 65.0 4.95 9.00
HES 170127P00065500 P 01/27/17 65.5 5.45 9.35
HES 170127P00066000 P 01/27/17 66.0 5.95 10.00
HES 170127P00066500 P 01/27/17 66.5 6.40 10.75
HES 170127P00067000 P 01/27/17 67.0 6.90 10.95
HES 170127P00067500 P 01/27/17 67.5 7.40 11.25
HES 170127P00068000 P 01/27/17 68.0 7.70 12.00
HES 170127P00068500 P 01/27/17 68.5 8.10 12.30
HES 170127P00069000 P 01/27/17 69.0 8.70 12.80
HES 170127P00069500 P 01/27/17 69.5 9.45 13.80
HES 170127P00070000 P 01/27/17 70.0 10.00 14.40
HES 170127P00070500 P 01/27/17 70.5 10.45 14.80
HES 170127P00071000 P 01/27/17 71.0 10.70 15.00
HES 170127P00072500 P 01/27/17 72.5 12.10 16.30
HES 170127P00075000 P 01/27/17 75.0 14.70 19.00
HES 170127P00080000 P 01/27/17 80.0 20.00 24.35
HES 170127P00085000 P 01/27/17 85.0 24.70 28.90
HES 170203C00050000 C 02/03/17 50.0 6.20 10.25
HES 170203C00052000 C 02/03/17 52.0 5.05 7.40
HES 170203C00052500 C 02/03/17 52.5 5.55 5.85
HES 170203C00053000 C 02/03/17 53.0 5.20 5.40
HES 170203C00054000 C 02/03/17 54.0 4.30 4.55
HES 170203C00054500 C 02/03/17 54.5 3.95 4.15
HES 170203C00055000 C 02/03/17 55.0 3.55 3.75
HES 170203C00055500 C 02/03/17 55.5 3.20 3.40
HES 170203C00056000 C 02/03/17 56.0 2.90 3.05
HES 170203C00056500 C 02/03/17 56.5 2.58 2.69
HES 170203C00057000 C 02/03/17 57.0 2.27 2.39
HES 170203C00057500 C 02/03/17 57.5 1.99 2.10
HES 170203C00058000 C 02/03/17 58.0 1.74 1.84
HES 170203C00058500 C 02/03/17 58.5 1.51 1.60
HES 170203C00059000 C 02/03/17 59.0 1.30 1.38
HES 170203C00059500 C 02/03/17 59.5 1.11 1.18
HES 170203C00060000 C 02/03/17 60.0 0.94 1.01
HES 170203C00060500 C 02/03/17 60.5 0.78 0.85
HES 170203C00061000 C 02/03/17 61.0 0.65 0.72
HES 170203C00061500 C 02/03/17 61.5 0.57 0.62
HES 170203C00062000 C 02/03/17 62.0 0.46 0.52
HES 170203C00062500 C 02/03/17 62.5 0.37 0.44
HES 170203C00063000 C 02/03/17 63.0 0.32 0.37
HES 170203C00063500 C 02/03/17 63.5 0.27 0.31
HES 170203C00064000 C 02/03/17 64.0 0.22 0.26
HES 170203C00064500 C 02/03/17 64.5 0.18 0.25
HES 170203C00065000 C 02/03/17 65.0 0.14 0.25
HES 170203C00065500 C 02/03/17 65.5 0.11 0.24
HES 170203C00066000 C 02/03/17 66.0 0.09 0.21
HES 170203C00066500 C 02/03/17 66.5 0.08 0.14
HES 170203C00067000 C 02/03/17 67.0 0.06 0.17
HES 170203C00067500 C 02/03/17 67.5 0.04 0.16
HES 170203C00068000 C 02/03/17 68.0 0.03 0.20
HES 170203C00068500 C 02/03/17 68.5 0.02 0.25
HES 170203C00069000 C 02/03/17 69.0 0.01 0.24
HES 170203C00069500 C 02/03/17 69.5 0.00 0.25
HES 170203C00070000 C 02/03/17 70.0 0.00 0.23
HES 170203C00070500 C 02/03/17 70.5 0.00 0.22
HES 170203C00071000 C 02/03/17 71.0 0.00 0.20
HES 170203C00075000 C 02/03/17 75.0 0.00 0.13
HES 170203C00080000 C 02/03/17 80.0 0.00 0.08
HES 170203P00050000 P 02/03/17 50.0 0.09 0.21
HES 170203P00052000 P 02/03/17 52.0 0.20 0.28
HES 170203P00052500 P 02/03/17 52.5 0.29 0.33
HES 170203P00053000 P 02/03/17 53.0 0.36 0.40
HES 170203P00054000 P 02/03/17 54.0 0.51 0.55
HES 170203P00054500 P 02/03/17 54.5 0.61 0.64
HES 170203P00055000 P 02/03/17 55.0 0.72 0.77
HES 170203P00055500 P 02/03/17 55.5 0.85 0.90
HES 170203P00056000 P 02/03/17 56.0 1.00 1.06
HES 170203P00056500 P 02/03/17 56.5 1.17 1.23
HES 170203P00057000 P 02/03/17 57.0 1.36 1.42
HES 170203P00057500 P 02/03/17 57.5 1.57 1.63
HES 170203P00058000 P 02/03/17 58.0 1.80 1.88
HES 170203P00058500 P 02/03/17 58.5 2.06 2.15
HES 170203P00059000 P 02/03/17 59.0 2.35 2.44
HES 170203P00059500 P 02/03/17 59.5 2.65 2.75
HES 170203P00060000 P 02/03/17 60.0 2.97 3.10
HES 170203P00060500 P 02/03/17 60.5 3.30 3.50
HES 170203P00061000 P 02/03/17 61.0 3.60 3.90
HES 170203P00061500 P 02/03/17 61.5 4.00 4.30
HES 170203P00062000 P 02/03/17 62.0 4.45 4.65
HES 170203P00062500 P 02/03/17 62.5 4.85 5.15
HES 170203P00063000 P 02/03/17 63.0 5.25 5.50
HES 170203P00063500 P 02/03/17 63.5 5.70 5.95
HES 170203P00064000 P 02/03/17 64.0 6.15 6.40
HES 170203P00064500 P 02/03/17 64.5 5.60 7.75
HES 170203P00065000 P 02/03/17 65.0 6.10 8.10
HES 170203P00065500 P 02/03/17 65.5 5.50 9.55
HES 170203P00066000 P 02/03/17 66.0 5.75 10.00
HES 170203P00066500 P 02/03/17 66.5 6.20 10.60
HES 170203P00067000 P 02/03/17 67.0 6.95 11.00
HES 170203P00067500 P 02/03/17 67.5 7.45 11.55
HES 170203P00068000 P 02/03/17 68.0 8.00 12.25
HES 170203P00068500 P 02/03/17 68.5 8.40 12.50
HES 170203P00069000 P 02/03/17 69.0 8.90 13.00
HES 170203P00069500 P 02/03/17 69.5 9.35 13.50
HES 170203P00070000 P 02/03/17 70.0 9.85 14.00
HES 170203P00070500 P 02/03/17 70.5 10.40 14.50
HES 170203P00071000 P 02/03/17 71.0 10.90 15.00
HES 170203P00075000 P 02/03/17 75.0 14.70 19.00
HES 170203P00080000 P 02/03/17 80.0 19.70 24.00
HES 170210C00050000 C 02/10/17 50.0 7.00 9.45
HES 170210C00052000 C 02/10/17 52.0 6.25 6.50
HES 170210C00052500 C 02/10/17 52.5 5.80 6.05
HES 170210C00053000 C 02/10/17 53.0 5.40 5.60
HES 170210C00054000 C 02/10/17 54.0 4.60 4.80
HES 170210C00054500 C 02/10/17 54.5 4.20 4.45
HES 170210C00055000 C 02/10/17 55.0 3.85 4.05
HES 170210C00055500 C 02/10/17 55.5 3.50 3.70
HES 170210C00056000 C 02/10/17 56.0 3.20 3.35
HES 170210C00056500 C 02/10/17 56.5 2.87 3.05
HES 170210C00057000 C 02/10/17 57.0 2.58 2.71
HES 170210C00057500 C 02/10/17 57.5 2.31 2.42
HES 170210C00058000 C 02/10/17 58.0 2.05 2.15
HES 170210C00058500 C 02/10/17 58.5 1.81 1.91
HES 170210C00059000 C 02/10/17 59.0 1.60 1.68
HES 170210C00059500 C 02/10/17 59.5 1.40 1.48
HES 170210C00060000 C 02/10/17 60.0 1.23 1.29
HES 170210C00060500 C 02/10/17 60.5 1.06 1.13
HES 170210C00061000 C 02/10/17 61.0 0.92 0.98
HES 170210C00061500 C 02/10/17 61.5 0.80 0.85
HES 170210C00062000 C 02/10/17 62.0 0.67 0.74
HES 170210C00062500 C 02/10/17 62.5 0.56 0.64
HES 170210C00063000 C 02/10/17 63.0 0.46 0.55
HES 170210C00063500 C 02/10/17 63.5 0.42 0.49
HES 170210C00064000 C 02/10/17 64.0 0.37 0.43
HES 170210C00064500 C 02/10/17 64.5 0.32 0.38
HES 170210C00065000 C 02/10/17 65.0 0.25 0.31
HES 170210C00065500 C 02/10/17 65.5 0.23 0.28
HES 170210C00066000 C 02/10/17 66.0 0.19 0.24
HES 170210C00066500 C 02/10/17 66.5 0.16 0.21
HES 170210C00067000 C 02/10/17 67.0 0.14 0.23
HES 170210C00067500 C 02/10/17 67.5 0.10 0.21
HES 170210C00068000 C 02/10/17 68.0 0.10 0.19
HES 170210C00068500 C 02/10/17 68.5 0.07 0.17
HES 170210C00069000 C 02/10/17 69.0 0.05 0.16
HES 170210C00069500 C 02/10/17 69.5 0.03 0.16
HES 170210C00070000 C 02/10/17 70.0 0.03 0.16
HES 170210C00070500 C 02/10/17 70.5 0.00 0.19
HES 170210C00071000 C 02/10/17 71.0 0.00 0.25
HES 170210C00075000 C 02/10/17 75.0 0.00 0.17
HES 170210C00080000 C 02/10/17 80.0 0.00 0.10
HES 170210P00050000 P 02/10/17 50.0 0.17 0.25
HES 170210P00052000 P 02/10/17 52.0 0.39 0.44
HES 170210P00052500 P 02/10/17 52.5 0.47 0.52
HES 170210P00053000 P 02/10/17 53.0 0.55 0.59
HES 170210P00054000 P 02/10/17 54.0 0.74 0.78
HES 170210P00054500 P 02/10/17 54.5 0.85 0.90
HES 170210P00055000 P 02/10/17 55.0 0.98 1.03
HES 170210P00055500 P 02/10/17 55.5 1.12 1.18
HES 170210P00056000 P 02/10/17 56.0 1.28 1.34
HES 170210P00056500 P 02/10/17 56.5 1.45 1.52
HES 170210P00057000 P 02/10/17 57.0 1.65 1.72
HES 170210P00057500 P 02/10/17 57.5 1.87 1.94
HES 170210P00058000 P 02/10/17 58.0 2.10 2.18
HES 170210P00058500 P 02/10/17 58.5 2.37 2.44
HES 170210P00059000 P 02/10/17 59.0 2.66 2.73
HES 170210P00059500 P 02/10/17 59.5 2.96 3.05
HES 170210P00060000 P 02/10/17 60.0 3.30 3.40
HES 170210P00060500 P 02/10/17 60.5 3.60 3.75
HES 170210P00061000 P 02/10/17 61.0 3.95 4.15
HES 170210P00061500 P 02/10/17 61.5 4.35 4.45
HES 170210P00062000 P 02/10/17 62.0 4.70 4.85
HES 170210P00062500 P 02/10/17 62.5 5.10 5.30
HES 170210P00063000 P 02/10/17 63.0 5.40 5.70
HES 170210P00063500 P 02/10/17 63.5 5.85 6.10
HES 170210P00064000 P 02/10/17 64.0 6.40 6.55
HES 170210P00064500 P 02/10/17 64.5 6.70 7.05
HES 170210P00065000 P 02/10/17 65.0 7.15 7.45
HES 170210P00065500 P 02/10/17 65.5 6.65 8.75
HES 170210P00066000 P 02/10/17 66.0 7.10 9.25
HES 170210P00066500 P 02/10/17 66.5 6.55 10.60
HES 170210P00067000 P 02/10/17 67.0 6.75 10.90
HES 170210P00067500 P 02/10/17 67.5 7.30 11.75
HES 170210P00068000 P 02/10/17 68.0 7.75 11.90
HES 170210P00068500 P 02/10/17 68.5 8.50 12.40
HES 170210P00069000 P 02/10/17 69.0 8.95 12.95
HES 170210P00069500 P 02/10/17 69.5 9.45 13.55
HES 170210P00070000 P 02/10/17 70.0 9.90 13.95
HES 170210P00070500 P 02/10/17 70.5 10.40 14.50
HES 170210P00071000 P 02/10/17 71.0 10.90 15.00
HES 170210P00075000 P 02/10/17 75.0 14.70 19.00
HES 170210P00080000 P 02/10/17 80.0 19.70 24.00
HES 170217C00025000 C 02/17/17 25.0 31.20 35.40
HES 170217C00027500 C 02/17/17 27.5 28.50 33.00
HES 170217C00030000 C 02/17/17 30.0 26.10 30.40
HES 170217C00032500 C 02/17/17 32.5 23.65 28.00
HES 170217C00035000 C 02/17/17 35.0 21.15 25.40
HES 170217C00037500 C 02/17/17 37.5 18.55 23.00
HES 170217C00040000 C 02/17/17 40.0 16.25 20.40
HES 170217C00042500 C 02/17/17 42.5 14.00 18.00
HES 170217C00045000 C 02/17/17 45.0 12.90 13.25
HES 170217C00047500 C 02/17/17 47.5 8.75 13.00
HES 170217C00050000 C 02/17/17 50.0 8.20 8.50
HES 170217C00052500 C 02/17/17 52.5 6.05 6.15
HES 170217C00055000 C 02/17/17 55.0 4.10 4.20
HES 170217C00057500 C 02/17/17 57.5 2.59 2.63
HES 170217C00060000 C 02/17/17 60.0 1.49 1.52
HES 170217C00062500 C 02/17/17 62.5 0.81 0.82
HES 170217C00065000 C 02/17/17 65.0 0.43 0.44
HES 170217C00067500 C 02/17/17 67.5 0.23 0.25
HES 170217C00070000 C 02/17/17 70.0 0.13 0.16
HES 170217C00072500 C 02/17/17 72.5 0.08 0.09
HES 170217C00075000 C 02/17/17 75.0 0.04 0.13
HES 170217C00080000 C 02/17/17 80.0 0.00 0.13
HES 170217C00085000 C 02/17/17 85.0 0.00 0.09
HES 170217P00025000 P 02/17/17 25.0 0.00 0.04
HES 170217P00027500 P 02/17/17 27.5 0.00 0.04
HES 170217P00030000 P 02/17/17 30.0 0.00 0.04
HES 170217P00032500 P 02/17/17 32.5 0.00 0.06
HES 170217P00035000 P 02/17/17 35.0 0.00 0.08
HES 170217P00037500 P 02/17/17 37.5 0.00 0.13
HES 170217P00040000 P 02/17/17 40.0 0.00 0.20
HES 170217P00042500 P 02/17/17 42.5 0.04 0.05
HES 170217P00045000 P 02/17/17 45.0 0.09 0.10
HES 170217P00047500 P 02/17/17 47.5 0.17 0.18
HES 170217P00050000 P 02/17/17 50.0 0.33 0.36
HES 170217P00052500 P 02/17/17 52.5 0.64 0.66
HES 170217P00055000 P 02/17/17 55.0 1.21 1.23
HES 170217P00057500 P 02/17/17 57.5 2.15 2.18
HES 170217P00060000 P 02/17/17 60.0 3.50 3.60
HES 170217P00062500 P 02/17/17 62.5 5.30 5.40
HES 170217P00065000 P 02/17/17 65.0 7.30 7.55
HES 170217P00067500 P 02/17/17 67.5 7.55 11.65
HES 170217P00070000 P 02/17/17 70.0 9.80 14.00
HES 170217P00072500 P 02/17/17 72.5 12.40 16.50
HES 170217P00075000 P 02/17/17 75.0 14.90 18.95
HES 170217P00080000 P 02/17/17 80.0 20.00 24.40
HES 170217P00085000 P 02/17/17 85.0 24.70 29.00
HES 170224C00052000 C 02/24/17 52.0 6.55 6.80
HES 170224C00052500 C 02/24/17 52.5 6.15 6.40
HES 170224C00053000 C 02/24/17 53.0 5.75 6.00
HES 170224C00054000 C 02/24/17 54.0 4.95 5.25
HES 170224C00054500 C 02/24/17 54.5 4.60 4.85
HES 170224C00055000 C 02/24/17 55.0 4.30 4.45
HES 170224C00055500 C 02/24/17 55.5 3.95 4.15
HES 170224C00056000 C 02/24/17 56.0 3.60 3.80
HES 170224C00056500 C 02/24/17 56.5 3.30 3.50
HES 170224C00057000 C 02/24/17 57.0 3.05 3.20
HES 170224C00057500 C 02/24/17 57.5 2.77 2.88
HES 170224C00058000 C 02/24/17 58.0 2.52 2.61
HES 170224C00058500 C 02/24/17 58.5 2.28 2.36
HES 170224C00059000 C 02/24/17 59.0 2.05 2.13
HES 170224C00059500 C 02/24/17 59.5 1.84 1.92
HES 170224C00060000 C 02/24/17 60.0 1.65 1.72
HES 170224C00060500 C 02/24/17 60.5 1.47 1.54
HES 170224C00061000 C 02/24/17 61.0 1.31 1.38
HES 170224C00061500 C 02/24/17 61.5 1.17 1.23
HES 170224C00062000 C 02/24/17 62.0 1.03 1.09
HES 170224C00062500 C 02/24/17 62.5 0.91 0.97
HES 170224C00063000 C 02/24/17 63.0 0.80 0.87
HES 170224C00063500 C 02/24/17 63.5 0.71 0.77
HES 170224C00064000 C 02/24/17 64.0 0.59 0.68
HES 170224C00064500 C 02/24/17 64.5 0.52 0.61
HES 170224C00065000 C 02/24/17 65.0 0.46 0.55
HES 170224C00065500 C 02/24/17 65.5 0.43 0.51
HES 170224C00066000 C 02/24/17 66.0 0.37 0.44
HES 170224C00066500 C 02/24/17 66.5 0.31 0.39
HES 170224C00067000 C 02/24/17 67.0 0.29 0.36
HES 170224C00067500 C 02/24/17 67.5 0.25 0.32
HES 170224C00068000 C 02/24/17 68.0 0.21 0.28
HES 170224C00068500 C 02/24/17 68.5 0.18 0.25
HES 170224P00052000 P 02/24/17 52.0 0.66 0.73
HES 170224P00052500 P 02/24/17 52.5 0.75 0.80
HES 170224P00053000 P 02/24/17 53.0 0.85 0.92
HES 170224P00054000 P 02/24/17 54.0 1.07 1.14
HES 170224P00054500 P 02/24/17 54.5 1.21 1.27
HES 170224P00055000 P 02/24/17 55.0 1.35 1.43
HES 170224P00055500 P 02/24/17 55.5 1.50 1.59
HES 170224P00056000 P 02/24/17 56.0 1.68 1.74
HES 170224P00056500 P 02/24/17 56.5 1.87 1.95
HES 170224P00057000 P 02/24/17 57.0 2.08 2.15
HES 170224P00057500 P 02/24/17 57.5 2.29 2.38
HES 170224P00058000 P 02/24/17 58.0 2.54 2.62
HES 170224P00058500 P 02/24/17 58.5 2.77 2.88
HES 170224P00059000 P 02/24/17 59.0 3.00 3.15
HES 170224P00059500 P 02/24/17 59.5 3.30 3.45
HES 170224P00060000 P 02/24/17 60.0 3.60 3.80
HES 170224P00060500 P 02/24/17 60.5 3.90 4.10
HES 170224P00061000 P 02/24/17 61.0 4.25 4.45
HES 170224P00061500 P 02/24/17 61.5 4.60 4.85
HES 170224P00062000 P 02/24/17 62.0 4.95 5.20
HES 170224P00062500 P 02/24/17 62.5 5.35 5.55
HES 170224P00063000 P 02/24/17 63.0 5.70 5.95
HES 170224P00063500 P 02/24/17 63.5 6.10 6.40
HES 170224P00064000 P 02/24/17 64.0 6.50 6.85
HES 170224P00064500 P 02/24/17 64.5 6.95 7.25
HES 170224P00065000 P 02/24/17 65.0 7.35 7.65
HES 170224P00065500 P 02/24/17 65.5 7.80 8.15
HES 170224P00066000 P 02/24/17 66.0 8.25 8.55
HES 170224P00066500 P 02/24/17 66.5 8.70 9.05
HES 170224P00067000 P 02/24/17 67.0 8.05 10.45
HES 170224P00067500 P 02/24/17 67.5 8.55 10.90
HES 170224P00068000 P 02/24/17 68.0 9.05 11.35
HES 170224P00068500 P 02/24/17 68.5 8.55 12.60
HES 170303C00052000 C 03/03/17 52.0 6.70 7.00
HES 170303C00052500 C 03/03/17 52.5 6.30 6.60
HES 170303C00053000 C 03/03/17 53.0 5.90 6.20
HES 170303C00054000 C 03/03/17 54.0 5.15 5.45
HES 170303C00054500 C 03/03/17 54.5 4.80 5.05
HES 170303C00055000 C 03/03/17 55.0 4.45 4.70
HES 170303C00055500 C 03/03/17 55.5 4.15 4.35
HES 170303C00056000 C 03/03/17 56.0 3.85 4.00
HES 170303C00056500 C 03/03/17 56.5 3.55 3.75
HES 170303C00057000 C 03/03/17 57.0 3.25 3.45
HES 170303C00057500 C 03/03/17 57.5 2.98 3.15
HES 170303C00058000 C 03/03/17 58.0 2.74 2.85
HES 170303C00058500 C 03/03/17 58.5 2.50 2.59
HES 170303C00059000 C 03/03/17 59.0 2.27 2.36
HES 170303C00059500 C 03/03/17 59.5 2.05 2.15
HES 170303C00060000 C 03/03/17 60.0 1.87 1.95
HES 170303C00060500 C 03/03/17 60.5 1.68 1.76
HES 170303C00061000 C 03/03/17 61.0 1.51 1.59
HES 170303C00061500 C 03/03/17 61.5 1.35 1.43
HES 170303C00062000 C 03/03/17 62.0 1.21 1.29
HES 170303C00062500 C 03/03/17 62.5 1.08 1.16
HES 170303C00063000 C 03/03/17 63.0 0.96 1.04
HES 170303C00063500 C 03/03/17 63.5 0.86 0.93
HES 170303C00064000 C 03/03/17 64.0 0.77 0.84
HES 170303C00064500 C 03/03/17 64.5 0.69 0.76
HES 170303C00065000 C 03/03/17 65.0 0.58 0.68
HES 170303C00065500 C 03/03/17 65.5 0.54 0.61
HES 170303C00066000 C 03/03/17 66.0 0.48 0.55
HES 170303C00066500 C 03/03/17 66.5 0.41 0.50
HES 170303C00067000 C 03/03/17 67.0 0.35 0.45
HES 170303C00067500 C 03/03/17 67.5 0.33 0.41
HES 170303C00068000 C 03/03/17 68.0 0.29 0.37
HES 170303C00068500 C 03/03/17 68.5 0.25 0.33
HES 170303C00069000 C 03/03/17 69.0 0.21 0.29
HES 170303P00052000 P 03/03/17 52.0 0.80 0.89
HES 170303P00052500 P 03/03/17 52.5 0.89 1.00
HES 170303P00053000 P 03/03/17 53.0 1.00 1.09
HES 170303P00054000 P 03/03/17 54.0 1.24 1.33
HES 170303P00054500 P 03/03/17 54.5 1.38 1.47
HES 170303P00055000 P 03/03/17 55.0 1.53 1.62
HES 170303P00055500 P 03/03/17 55.5 1.69 1.79
HES 170303P00056000 P 03/03/17 56.0 1.87 1.96
HES 170303P00056500 P 03/03/17 56.5 2.06 2.15
HES 170303P00057000 P 03/03/17 57.0 2.27 2.36
HES 170303P00057500 P 03/03/17 57.5 2.48 2.59
HES 170303P00058000 P 03/03/17 58.0 2.73 2.84
HES 170303P00058500 P 03/03/17 58.5 2.98 3.10
HES 170303P00059000 P 03/03/17 59.0 3.25 3.40
HES 170303P00059500 P 03/03/17 59.5 3.50 3.70
HES 170303P00060000 P 03/03/17 60.0 3.80 4.00
HES 170303P00060500 P 03/03/17 60.5 4.10 4.30
HES 170303P00061000 P 03/03/17 61.0 4.45 4.65
HES 170303P00061500 P 03/03/17 61.5 4.80 5.00
HES 170303P00062000 P 03/03/17 62.0 5.15 5.40
HES 170303P00062500 P 03/03/17 62.5 5.50 5.75
HES 170303P00063000 P 03/03/17 63.0 5.90 6.10
HES 170303P00063500 P 03/03/17 63.5 6.25 6.50
HES 170303P00064000 P 03/03/17 64.0 6.65 6.95
HES 170303P00064500 P 03/03/17 64.5 7.05 7.35
HES 170303P00065000 P 03/03/17 65.0 7.50 7.75
HES 170303P00065500 P 03/03/17 65.5 7.90 8.20
HES 170303P00066000 P 03/03/17 66.0 8.35 8.65
HES 170303P00066500 P 03/03/17 66.5 8.80 9.10
HES 170303P00067000 P 03/03/17 67.0 9.25 9.60
HES 170303P00067500 P 03/03/17 67.5 9.70 10.05
HES 170303P00068000 P 03/03/17 68.0 9.00 11.50
HES 170303P00068500 P 03/03/17 68.5 9.50 11.95
HES 170303P00069000 P 03/03/17 69.0 10.05 12.35
HES 170317C00042500 C 03/17/17 42.5 13.75 18.00
HES 170317C00045000 C 03/17/17 45.0 11.15 15.55
HES 170317C00047500 C 03/17/17 47.5 9.50 12.60
HES 170317C00050000 C 03/17/17 50.0 8.55 8.90
HES 170317C00055000 C 03/17/17 55.0 4.85 4.95
HES 170317C00057500 C 03/17/17 57.5 3.35 3.45
HES 170317C00060000 C 03/17/17 60.0 2.25 2.28
HES 170317C00062500 C 03/17/17 62.5 1.43 1.46
HES 170317C00065000 C 03/17/17 65.0 0.89 0.91
HES 170317C00067500 C 03/17/17 67.5 0.55 0.56
HES 170317C00070000 C 03/17/17 70.0 0.32 0.34
HES 170317C00072500 C 03/17/17 72.5 0.20 0.21
HES 170317C00075000 C 03/17/17 75.0 0.12 0.13
HES 170317C00080000 C 03/17/17 80.0 0.04 0.05
HES 170317C00085000 C 03/17/17 85.0 0.00 0.19
HES 170317P00042500 P 03/17/17 42.5 0.15 0.17
HES 170317P00045000 P 03/17/17 45.0 0.27 0.28
HES 170317P00047500 P 03/17/17 47.5 0.46 0.49
HES 170317P00050000 P 03/17/17 50.0 0.77 0.79
HES 170317P00055000 P 03/17/17 55.0 2.00 2.03
HES 170317P00057500 P 03/17/17 57.5 3.05 3.10
HES 170317P00060000 P 03/17/17 60.0 4.40 4.50
HES 170317P00062500 P 03/17/17 62.5 6.10 6.20
HES 170317P00065000 P 03/17/17 65.0 8.05 8.15
HES 170317P00067500 P 03/17/17 67.5 10.10 10.35
HES 170317P00070000 P 03/17/17 70.0 11.00 13.95
HES 170317P00072500 P 03/17/17 72.5 12.70 16.75
HES 170317P00075000 P 03/17/17 75.0 15.00 19.45
HES 170317P00080000 P 03/17/17 80.0 19.85 24.00
HES 170317P00085000 P 03/17/17 85.0 24.70 28.95
HES 170519C00025000 C 05/19/17 25.0 31.25 35.40
HES 170519C00027500 C 05/19/17 27.5 28.55 33.00
HES 170519C00030000 C 05/19/17 30.0 26.25 30.40
HES 170519C00032500 C 05/19/17 32.5 23.70 28.00
HES 170519C00035000 C 05/19/17 35.0 21.20 25.30
HES 170519C00037500 C 05/19/17 37.5 18.80 23.00
HES 170519C00040000 C 05/19/17 40.0 16.40 20.45
HES 170519C00042500 C 05/19/17 42.5 14.50 17.60
HES 170519C00045000 C 05/19/17 45.0 13.55 13.90
HES 170519C00047500 C 05/19/17 47.5 11.40 11.75
HES 170519C00050000 C 05/19/17 50.0 9.50 9.60
HES 170519C00052500 C 05/19/17 52.5 7.70 7.80
HES 170519C00055000 C 05/19/17 55.0 6.10 6.15
HES 170519C00057500 C 05/19/17 57.5 4.70 4.80
HES 170519C00060000 C 05/19/17 60.0 3.55 3.60
HES 170519C00062500 C 05/19/17 62.5 2.61 2.64
HES 170519C00065000 C 05/19/17 65.0 1.87 1.90
HES 170519C00067500 C 05/19/17 67.5 1.30 1.35
HES 170519C00070000 C 05/19/17 70.0 0.90 0.93
HES 170519C00072500 C 05/19/17 72.5 0.62 0.64
HES 170519C00075000 C 05/19/17 75.0 0.42 0.45
HES 170519C00080000 C 05/19/17 80.0 0.20 0.22
HES 170519C00085000 C 05/19/17 85.0 0.10 0.11
HES 170519C00090000 C 05/19/17 90.0 0.04 0.10
HES 170519P00025000 P 05/19/17 25.0 0.00 0.19
HES 170519P00027500 P 05/19/17 27.5 0.00 0.20
HES 170519P00030000 P 05/19/17 30.0 0.00 0.23
HES 170519P00032500 P 05/19/17 32.5 0.09 0.10
HES 170519P00035000 P 05/19/17 35.0 0.14 0.16
HES 170519P00037500 P 05/19/17 37.5 0.23 0.25
HES 170519P00040000 P 05/19/17 40.0 0.35 0.37
HES 170519P00042500 P 05/19/17 42.5 0.53 0.55
HES 170519P00045000 P 05/19/17 45.0 0.79 0.81
HES 170519P00047500 P 05/19/17 47.5 1.16 1.18
HES 170519P00050000 P 05/19/17 50.0 1.67 1.71
HES 170519P00052500 P 05/19/17 52.5 2.36 2.40
HES 170519P00055000 P 05/19/17 55.0 3.25 3.30
HES 170519P00057500 P 05/19/17 57.5 4.35 4.40
HES 170519P00060000 P 05/19/17 60.0 5.70 5.75
HES 170519P00062500 P 05/19/17 62.5 7.25 7.30
HES 170519P00065000 P 05/19/17 65.0 9.00 9.10
HES 170519P00067500 P 05/19/17 67.5 10.80 11.10
HES 170519P00070000 P 05/19/17 70.0 12.90 13.20
HES 170519P00072500 P 05/19/17 72.5 15.10 15.40
HES 170519P00075000 P 05/19/17 75.0 16.00 19.25
HES 170519P00080000 P 05/19/17 80.0 20.00 24.20
HES 170519P00085000 P 05/19/17 85.0 24.85 29.00
HES 170519P00090000 P 05/19/17 90.0 29.80 34.00
HES 170818C00032500 C 08/18/17 32.5 23.60 28.00
HES 170818C00035000 C 08/18/17 35.0 21.30 25.45
HES 170818C00037500 C 08/18/17 37.5 19.45 22.70
HES 170818C00040000 C 08/18/17 40.0 17.05 20.60
HES 170818C00042500 C 08/18/17 42.5 14.75 18.75
HES 170818C00045000 C 08/18/17 45.0 14.40 14.70
HES 170818C00047500 C 08/18/17 47.5 10.75 14.85
HES 170818C00050000 C 08/18/17 50.0 10.70 11.00
HES 170818C00055000 C 08/18/17 55.0 7.55 7.85
HES 170818C00057500 C 08/18/17 57.5 6.20 6.50
HES 170818C00060000 C 08/18/17 60.0 5.05 5.30
HES 170818C00062500 C 08/18/17 62.5 4.05 4.35
HES 170818C00065000 C 08/18/17 65.0 3.20 3.45
HES 170818C00067500 C 08/18/17 67.5 2.52 2.81
HES 170818C00070000 C 08/18/17 70.0 1.94 2.22
HES 170818C00072500 C 08/18/17 72.5 1.47 1.78
HES 170818C00075000 C 08/18/17 75.0 1.08 1.40
HES 170818C00080000 C 08/18/17 80.0 0.60 0.90
HES 170818C00085000 C 08/18/17 85.0 0.29 0.59
HES 170818C00090000 C 08/18/17 90.0 0.15 0.40
HES 170818C00095000 C 08/18/17 95.0 0.05 0.28
HES 170818P00032500 P 08/18/17 32.5 0.00 0.60
HES 170818P00035000 P 08/18/17 35.0 0.32 0.58
HES 170818P00037500 P 08/18/17 37.5 0.00 0.93
HES 170818P00040000 P 08/18/17 40.0 0.76 1.06
HES 170818P00042500 P 08/18/17 42.5 0.21 2.41
HES 170818P00045000 P 08/18/17 45.0 1.59 1.87
HES 170818P00047500 P 08/18/17 47.5 2.21 3.30
HES 170818P00050000 P 08/18/17 50.0 2.88 3.15
HES 170818P00055000 P 08/18/17 55.0 4.70 5.00
HES 170818P00057500 P 08/18/17 57.5 5.85 6.15
HES 170818P00060000 P 08/18/17 60.0 7.20 7.45
HES 170818P00062500 P 08/18/17 62.5 8.70 8.95
HES 170818P00065000 P 08/18/17 65.0 10.30 10.60
HES 170818P00067500 P 08/18/17 67.5 12.10 12.40
HES 170818P00070000 P 08/18/17 70.0 14.05 14.50
HES 170818P00072500 P 08/18/17 72.5 16.05 16.35
HES 170818P00075000 P 08/18/17 75.0 18.20 18.65
HES 170818P00080000 P 08/18/17 80.0 22.70 23.15
HES 170818P00085000 P 08/18/17 85.0 25.75 29.35
HES 170818P00090000 P 08/18/17 90.0 30.15 34.25
HES 170818P00095000 P 08/18/17 95.0 35.00 39.10
HES 180119C00017500 C 01/19/18 17.5 38.30 42.90
HES 180119C00020000 C 01/19/18 20.0 36.00 40.40
HES 180119C00022500 C 01/19/18 22.5 33.30 37.90
HES 180119C00025000 C 01/19/18 25.0 31.00 35.40
HES 180119C00027500 C 01/19/18 27.5 28.50 33.00
HES 180119C00030000 C 01/19/18 30.0 26.10 30.70
HES 180119C00032500 C 01/19/18 32.5 24.40 27.95
HES 180119C00035000 C 01/19/18 35.0 22.10 25.90
HES 180119C00037500 C 01/19/18 37.5 21.35 21.90
HES 180119C00040000 C 01/19/18 40.0 19.45 19.85
HES 180119C00042500 C 01/19/18 42.5 17.50 17.90
HES 180119C00045000 C 01/19/18 45.0 15.65 16.05
HES 180119C00047500 C 01/19/18 47.5 13.90 14.30
HES 180119C00050000 C 01/19/18 50.0 12.25 12.65
HES 180119C00052500 C 01/19/18 52.5 10.75 11.10
HES 180119C00055000 C 01/19/18 55.0 9.30 9.70
HES 180119C00057500 C 01/19/18 57.5 8.05 8.40
HES 180119C00060000 C 01/19/18 60.0 6.90 7.25
HES 180119C00062500 C 01/19/18 62.5 5.85 6.20
HES 180119C00065000 C 01/19/18 65.0 4.95 5.30
HES 180119C00067500 C 01/19/18 67.5 4.10 4.50
HES 180119C00070000 C 01/19/18 70.0 3.40 3.80
HES 180119C00072500 C 01/19/18 72.5 2.83 3.20
HES 180119C00075000 C 01/19/18 75.0 2.32 2.72
HES 180119C00080000 C 01/19/18 80.0 1.51 1.93
HES 180119C00085000 C 01/19/18 85.0 0.97 1.38
HES 180119C00090000 C 01/19/18 90.0 0.58 1.00
HES 180119C00095000 C 01/19/18 95.0 0.35 0.72
HES 180119P00017500 P 01/19/18 17.5 0.00 0.44
HES 180119P00020000 P 01/19/18 20.0 0.05 0.26
HES 180119P00022500 P 01/19/18 22.5 0.11 0.36
HES 180119P00025000 P 01/19/18 25.0 0.20 0.48
HES 180119P00027500 P 01/19/18 27.5 0.33 0.64
HES 180119P00030000 P 01/19/18 30.0 0.49 0.83
HES 180119P00032500 P 01/19/18 32.5 0.71 1.08
HES 180119P00035000 P 01/19/18 35.0 0.98 1.38
HES 180119P00037500 P 01/19/18 37.5 1.34 1.75
HES 180119P00040000 P 01/19/18 40.0 1.78 2.19
HES 180119P00042500 P 01/19/18 42.5 2.30 2.72
HES 180119P00045000 P 01/19/18 45.0 2.93 3.35
HES 180119P00047500 P 01/19/18 47.5 3.65 4.10
HES 180119P00050000 P 01/19/18 50.0 4.50 4.90
HES 180119P00052500 P 01/19/18 52.5 5.45 5.85
HES 180119P00055000 P 01/19/18 55.0 6.55 6.90
HES 180119P00057500 P 01/19/18 57.5 7.70 8.10
HES 180119P00060000 P 01/19/18 60.0 9.05 9.40
HES 180119P00062500 P 01/19/18 62.5 10.45 10.85
HES 180119P00065000 P 01/19/18 65.0 12.05 12.50
HES 180119P00067500 P 01/19/18 67.5 13.70 14.10
HES 180119P00070000 P 01/19/18 70.0 15.50 15.90
HES 180119P00072500 P 01/19/18 72.5 17.35 17.80
HES 180119P00075000 P 01/19/18 75.0 19.35 19.90
HES 180119P00080000 P 01/19/18 80.0 23.55 23.95
HES 180119P00085000 P 01/19/18 85.0 27.95 28.40
HES 180119P00090000 P 01/19/18 90.0 30.60 34.80
HES 180119P00095000 P 01/19/18 95.0 35.20 39.55
HES 190118C00025000 C 01/18/19 25.0 31.00 36.00
HES 190118C00027500 C 01/18/19 27.5 29.40 33.30
HES 190118C00030000 C 01/18/19 30.0 26.95 31.40
HES 190118C00032500 C 01/18/19 32.5 24.75 29.50
HES 190118C00035000 C 01/18/19 35.0 24.75 25.40
HES 190118C00037500 C 01/18/19 37.5 22.85 23.55
HES 190118C00040000 C 01/18/19 40.0 21.05 21.80
HES 190118C00042500 C 01/18/19 42.5 19.30 20.10
HES 190118C00045000 C 01/18/19 45.0 17.70 18.50
HES 190118C00047500 C 01/18/19 47.5 16.15 17.00
HES 190118C00050000 C 01/18/19 50.0 14.70 15.55
HES 190118C00052500 C 01/18/19 52.5 13.45 14.20
HES 190118C00055000 C 01/18/19 55.0 12.15 12.95
HES 190118C00057500 C 01/18/19 57.5 11.00 11.75
HES 190118C00060000 C 01/18/19 60.0 9.85 10.65
HES 190118C00062500 C 01/18/19 62.5 8.85 9.60
HES 190118C00065000 C 01/18/19 65.0 7.90 8.70
HES 190118C00067500 C 01/18/19 67.5 7.05 7.85
HES 190118C00070000 C 01/18/19 70.0 6.25 6.75
HES 190118C00072500 C 01/18/19 72.5 5.55 6.30
HES 190118C00075000 C 01/18/19 75.0 4.90 5.65
HES 190118C00080000 C 01/18/19 80.0 3.75 4.55
HES 190118C00085000 C 01/18/19 85.0 2.91 3.65
HES 190118C00090000 C 01/18/19 90.0 2.20 2.95
HES 190118C00095000 C 01/18/19 95.0 1.65 2.36
HES 190118P00025000 P 01/18/19 25.0 0.83 1.35
HES 190118P00027500 P 01/18/19 27.5 0.80 1.89
HES 190118P00030000 P 01/18/19 30.0 1.48 2.08
HES 190118P00032500 P 01/18/19 32.5 1.91 2.54
HES 190118P00035000 P 01/18/19 35.0 2.40 3.10
HES 190118P00037500 P 01/18/19 37.5 3.00 3.70
HES 190118P00040000 P 01/18/19 40.0 3.70 4.35
HES 190118P00042500 P 01/18/19 42.5 4.40 5.10
HES 190118P00045000 P 01/18/19 45.0 5.15 5.90
HES 190118P00047500 P 01/18/19 47.5 6.10 6.80
HES 190118P00050000 P 01/18/19 50.0 7.00 7.80
HES 190118P00052500 P 01/18/19 52.5 8.10 9.00
HES 190118P00055000 P 01/18/19 55.0 9.25 10.00
HES 190118P00057500 P 01/18/19 57.5 10.50 11.25
HES 190118P00060000 P 01/18/19 60.0 11.80 12.60
HES 190118P00062500 P 01/18/19 62.5 13.20 14.00
HES 190118P00065000 P 01/18/19 65.0 14.75 15.50
HES 190118P00067500 P 01/18/19 67.5 16.30 17.10
HES 190118P00070000 P 01/18/19 70.0 18.00 18.75
HES 190118P00072500 P 01/18/19 72.5 19.70 20.55
HES 190118P00075000 P 01/18/19 75.0 21.55 22.30
HES 190118P00080000 P 01/18/19 80.0 25.35 26.20
HES 190118P00085000 P 01/18/19 85.0 29.45 30.25
HES 190118P00090000 P 01/18/19 90.0 33.70 34.45
HES 190118P00095000 P 01/18/19 95.0 38.15 38.95

OPRA data is delayed 15 minutes.