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 Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HES 170303C00040000 C 03/03/17 40.0 10.75 14.25
HES 170303C00042500 C 03/03/17 42.5 7.95 12.35
HES 170303C00045000 C 03/03/17 45.0 5.40 9.80
HES 170303C00045500 C 03/03/17 45.5 5.05 9.05
HES 170303C00046000 C 03/03/17 46.0 4.70 8.50
HES 170303C00046500 C 03/03/17 46.5 4.00 7.80
HES 170303C00047000 C 03/03/17 47.0 3.75 7.80
HES 170303C00047500 C 03/03/17 47.5 3.40 6.80
HES 170303C00048000 C 03/03/17 48.0 4.15 5.35
HES 170303C00048500 C 03/03/17 48.5 3.65 4.90
HES 170303C00049000 C 03/03/17 49.0 3.30 3.75
HES 170303C00049500 C 03/03/17 49.5 2.89 3.30
HES 170303C00050000 C 03/03/17 50.0 2.43 2.85
HES 170303C00050500 C 03/03/17 50.5 2.09 2.34
HES 170303C00051000 C 03/03/17 51.0 1.71 1.99
HES 170303C00051500 C 03/03/17 51.5 1.41 1.47
HES 170303C00052000 C 03/03/17 52.0 1.09 1.14
HES 170303C00052500 C 03/03/17 52.5 0.81 0.86
HES 170303C00053000 C 03/03/17 53.0 0.59 0.63
HES 170303C00053500 C 03/03/17 53.5 0.41 0.44
HES 170303C00054000 C 03/03/17 54.0 0.28 0.31
HES 170303C00054500 C 03/03/17 54.5 0.18 0.21
HES 170303C00055000 C 03/03/17 55.0 0.11 0.14
HES 170303C00055500 C 03/03/17 55.5 0.07 0.10
HES 170303C00056000 C 03/03/17 56.0 0.04 0.10
HES 170303C00056500 C 03/03/17 56.5 0.02 0.08
HES 170303C00057000 C 03/03/17 57.0 0.01 0.06
HES 170303C00057500 C 03/03/17 57.5 0.00 0.03
HES 170303C00058000 C 03/03/17 58.0 0.00 0.03
HES 170303C00058500 C 03/03/17 58.5 0.00 0.10
HES 170303C00059000 C 03/03/17 59.0 0.00 0.09
HES 170303C00059500 C 03/03/17 59.5 0.00 0.08
HES 170303C00060000 C 03/03/17 60.0 0.00 0.07
HES 170303C00060500 C 03/03/17 60.5 0.00 0.05
HES 170303C00061000 C 03/03/17 61.0 0.00 0.07
HES 170303C00061500 C 03/03/17 61.5 0.00 0.06
HES 170303C00062000 C 03/03/17 62.0 0.00 0.05
HES 170303C00062500 C 03/03/17 62.5 0.00 0.05
HES 170303C00063000 C 03/03/17 63.0 0.00 0.05
HES 170303C00063500 C 03/03/17 63.5 0.00 0.05
HES 170303C00064000 C 03/03/17 64.0 0.00 0.04
HES 170303C00064500 C 03/03/17 64.5 0.00 0.04
HES 170303C00065000 C 03/03/17 65.0 0.00 0.04
HES 170303C00065500 C 03/03/17 65.5 0.00 0.04
HES 170303C00066000 C 03/03/17 66.0 0.00 0.04
HES 170303C00066500 C 03/03/17 66.5 0.00 0.04
HES 170303C00067000 C 03/03/17 67.0 0.00 0.04
HES 170303C00067500 C 03/03/17 67.5 0.00 0.04
HES 170303C00068000 C 03/03/17 68.0 0.00 0.04
HES 170303C00068500 C 03/03/17 68.5 0.00 0.04
HES 170303C00069000 C 03/03/17 69.0 0.00 0.04
HES 170303C00070000 C 03/03/17 70.0 0.00 0.04
HES 170303P00040000 P 03/03/17 40.0 0.00 0.04
HES 170303P00042500 P 03/03/17 42.5 0.00 0.06
HES 170303P00045000 P 03/03/17 45.0 0.00 0.14
HES 170303P00045500 P 03/03/17 45.5 0.00 0.02
HES 170303P00046000 P 03/03/17 46.0 0.00 0.20
HES 170303P00046500 P 03/03/17 46.5 0.01 0.03
HES 170303P00047000 P 03/03/17 47.0 0.01 0.06
HES 170303P00047500 P 03/03/17 47.5 0.01 0.04
HES 170303P00048000 P 03/03/17 48.0 0.02 0.05
HES 170303P00048500 P 03/03/17 48.5 0.03 0.10
HES 170303P00049000 P 03/03/17 49.0 0.06 0.10
HES 170303P00049500 P 03/03/17 49.5 0.08 0.11
HES 170303P00050000 P 03/03/17 50.0 0.13 0.16
HES 170303P00050500 P 03/03/17 50.5 0.19 0.22
HES 170303P00051000 P 03/03/17 51.0 0.28 0.31
HES 170303P00051500 P 03/03/17 51.5 0.41 0.44
HES 170303P00052000 P 03/03/17 52.0 0.58 0.63
HES 170303P00052500 P 03/03/17 52.5 0.79 0.83
HES 170303P00053000 P 03/03/17 53.0 1.07 1.10
HES 170303P00053500 P 03/03/17 53.5 1.39 1.44
HES 170303P00054000 P 03/03/17 54.0 1.73 1.98
HES 170303P00054500 P 03/03/17 54.5 2.11 2.41
HES 170303P00055000 P 03/03/17 55.0 2.54 2.88
HES 170303P00055500 P 03/03/17 55.5 2.92 3.35
HES 170303P00056000 P 03/03/17 56.0 2.88 4.00
HES 170303P00056500 P 03/03/17 56.5 2.74 5.05
HES 170303P00057000 P 03/03/17 57.0 3.45 5.50
HES 170303P00057500 P 03/03/17 57.5 4.90 5.30
HES 170303P00058000 P 03/03/17 58.0 4.20 6.65
HES 170303P00058500 P 03/03/17 58.5 4.40 7.75
HES 170303P00059000 P 03/03/17 59.0 4.95 8.10
HES 170303P00059500 P 03/03/17 59.5 5.00 8.95
HES 170303P00060000 P 03/03/17 60.0 5.35 9.55
HES 170303P00060500 P 03/03/17 60.5 6.05 9.80
HES 170303P00061000 P 03/03/17 61.0 6.55 10.25
HES 170303P00061500 P 03/03/17 61.5 7.00 10.80
HES 170303P00062000 P 03/03/17 62.0 7.50 11.50
HES 170303P00062500 P 03/03/17 62.5 8.05 11.80
HES 170303P00063000 P 03/03/17 63.0 8.50 12.25
HES 170303P00063500 P 03/03/17 63.5 9.00 12.85
HES 170303P00064000 P 03/03/17 64.0 9.50 13.45
HES 170303P00064500 P 03/03/17 64.5 10.00 13.80
HES 170303P00065000 P 03/03/17 65.0 10.50 14.40
HES 170303P00065500 P 03/03/17 65.5 11.00 14.80
HES 170303P00066000 P 03/03/17 66.0 11.55 15.25
HES 170303P00066500 P 03/03/17 66.5 12.10 15.80
HES 170303P00067000 P 03/03/17 67.0 12.50 16.30
HES 170303P00067500 P 03/03/17 67.5 13.00 16.95
HES 170303P00068000 P 03/03/17 68.0 13.55 17.35
HES 170303P00068500 P 03/03/17 68.5 14.00 17.90
HES 170303P00069000 P 03/03/17 69.0 14.50 18.25
HES 170303P00070000 P 03/03/17 70.0 15.20 19.65
HES 170310C00040000 C 03/10/17 40.0 10.85 14.75
HES 170310C00042500 C 03/10/17 42.5 8.25 12.05
HES 170310C00045000 C 03/10/17 45.0 6.45 9.25
HES 170310C00045500 C 03/10/17 45.5 5.95 8.65
HES 170310C00046000 C 03/10/17 46.0 5.45 7.70
HES 170310C00046500 C 03/10/17 46.5 5.55 7.00
HES 170310C00047000 C 03/10/17 47.0 5.10 6.50
HES 170310C00047500 C 03/10/17 47.5 4.60 6.10
HES 170310C00048000 C 03/10/17 48.0 4.10 5.50
HES 170310C00048500 C 03/10/17 48.5 3.65 5.25
HES 170310C00049000 C 03/10/17 49.0 3.30 3.85
HES 170310C00049500 C 03/10/17 49.5 2.90 3.55
HES 170310C00050000 C 03/10/17 50.0 2.64 3.10
HES 170310C00050500 C 03/10/17 50.5 2.29 2.60
HES 170310C00051000 C 03/10/17 51.0 2.10 2.18
HES 170310C00051500 C 03/10/17 51.5 1.76 1.83
HES 170310C00052000 C 03/10/17 52.0 1.46 1.52
HES 170310C00052500 C 03/10/17 52.5 1.19 1.24
HES 170310C00053000 C 03/10/17 53.0 0.95 1.00
HES 170310C00053500 C 03/10/17 53.5 0.75 0.80
HES 170310C00054000 C 03/10/17 54.0 0.59 0.63
HES 170310C00054500 C 03/10/17 54.5 0.45 0.49
HES 170310C00055000 C 03/10/17 55.0 0.35 0.38
HES 170310C00055500 C 03/10/17 55.5 0.24 0.35
HES 170310C00056000 C 03/10/17 56.0 0.19 0.28
HES 170310C00056500 C 03/10/17 56.5 0.14 0.22
HES 170310C00057000 C 03/10/17 57.0 0.01 0.20
HES 170310C00057500 C 03/10/17 57.5 0.00 0.14
HES 170310C00058000 C 03/10/17 58.0 0.03 0.11
HES 170310C00058500 C 03/10/17 58.5 0.00 0.13
HES 170310C00059000 C 03/10/17 59.0 0.00 0.14
HES 170310C00059500 C 03/10/17 59.5 0.00 0.16
HES 170310C00060000 C 03/10/17 60.0 0.00 0.14
HES 170310C00060500 C 03/10/17 60.5 0.00 0.12
HES 170310C00061000 C 03/10/17 61.0 0.00 0.11
HES 170310C00061500 C 03/10/17 61.5 0.00 0.10
HES 170310C00062000 C 03/10/17 62.0 0.00 0.09
HES 170310C00062500 C 03/10/17 62.5 0.00 0.08
HES 170310C00063000 C 03/10/17 63.0 0.00 0.08
HES 170310C00063500 C 03/10/17 63.5 0.00 0.07
HES 170310C00064000 C 03/10/17 64.0 0.00 0.07
HES 170310C00065000 C 03/10/17 65.0 0.00 0.06
HES 170310P00040000 P 03/10/17 40.0 0.00 0.08
HES 170310P00042500 P 03/10/17 42.5 0.00 0.16
HES 170310P00045000 P 03/10/17 45.0 0.00 0.16
HES 170310P00045500 P 03/10/17 45.5 0.00 0.25
HES 170310P00046000 P 03/10/17 46.0 0.00 0.21
HES 170310P00046500 P 03/10/17 46.5 0.01 0.16
HES 170310P00047000 P 03/10/17 47.0 0.05 0.08
HES 170310P00047500 P 03/10/17 47.5 0.07 0.12
HES 170310P00048000 P 03/10/17 48.0 0.11 0.15
HES 170310P00048500 P 03/10/17 48.5 0.14 0.19
HES 170310P00049000 P 03/10/17 49.0 0.20 0.24
HES 170310P00049500 P 03/10/17 49.5 0.27 0.30
HES 170310P00050000 P 03/10/17 50.0 0.34 0.38
HES 170310P00050500 P 03/10/17 50.5 0.46 0.49
HES 170310P00051000 P 03/10/17 51.0 0.57 0.63
HES 170310P00051500 P 03/10/17 51.5 0.75 0.79
HES 170310P00052000 P 03/10/17 52.0 0.94 0.98
HES 170310P00052500 P 03/10/17 52.5 1.15 1.21
HES 170310P00053000 P 03/10/17 53.0 1.42 1.47
HES 170310P00053500 P 03/10/17 53.5 1.70 1.78
HES 170310P00054000 P 03/10/17 54.0 1.97 2.30
HES 170310P00054500 P 03/10/17 54.5 2.16 2.64
HES 170310P00055000 P 03/10/17 55.0 2.65 3.15
HES 170310P00055500 P 03/10/17 55.5 2.80 3.65
HES 170310P00056000 P 03/10/17 56.0 3.50 3.95
HES 170310P00056500 P 03/10/17 56.5 3.45 4.55
HES 170310P00057000 P 03/10/17 57.0 3.80 5.05
HES 170310P00057500 P 03/10/17 57.5 4.35 5.50
HES 170310P00058000 P 03/10/17 58.0 3.50 6.65
HES 170310P00058500 P 03/10/17 58.5 4.30 7.20
HES 170310P00059000 P 03/10/17 59.0 4.90 7.65
HES 170310P00059500 P 03/10/17 59.5 5.40 8.10
HES 170310P00060000 P 03/10/17 60.0 6.20 9.40
HES 170310P00060500 P 03/10/17 60.5 6.40 9.90
HES 170310P00061000 P 03/10/17 61.0 6.85 10.40
HES 170310P00061500 P 03/10/17 61.5 7.35 11.00
HES 170310P00062000 P 03/10/17 62.0 7.85 11.45
HES 170310P00062500 P 03/10/17 62.5 8.35 11.90
HES 170310P00063000 P 03/10/17 63.0 8.15 12.65
HES 170310P00063500 P 03/10/17 63.5 8.70 13.15
HES 170310P00064000 P 03/10/17 64.0 9.20 13.65
HES 170310P00065000 P 03/10/17 65.0 10.20 14.65
HES 170317C00030000 C 03/17/17 30.0 20.70 23.95
HES 170317C00032500 C 03/17/17 32.5 18.15 22.25
HES 170317C00035000 C 03/17/17 35.0 16.40 19.80
HES 170317C00037500 C 03/17/17 37.5 13.90 16.80
HES 170317C00038000 C 03/17/17 38.0 13.40 16.30
HES 170317C00039000 C 03/17/17 39.0 12.45 15.25
HES 170317C00040000 C 03/17/17 40.0 11.40 14.80
HES 170317C00040500 C 03/17/17 40.5 10.95 13.65
HES 170317C00041000 C 03/17/17 41.0 10.40 12.70
HES 170317C00041500 C 03/17/17 41.5 10.00 12.65
HES 170317C00042000 C 03/17/17 42.0 9.40 12.20
HES 170317C00042500 C 03/17/17 42.5 8.95 11.65
HES 170317C00043000 C 03/17/17 43.0 8.45 11.15
HES 170317C00043500 C 03/17/17 43.5 7.85 10.65
HES 170317C00044000 C 03/17/17 44.0 7.95 9.40
HES 170317C00044500 C 03/17/17 44.5 7.00 9.20
HES 170317C00045000 C 03/17/17 45.0 6.55 8.65
HES 170317C00045500 C 03/17/17 45.5 6.60 7.95
HES 170317C00046000 C 03/17/17 46.0 6.10 7.55
HES 170317C00046500 C 03/17/17 46.5 5.60 7.15
HES 170317C00047000 C 03/17/17 47.0 5.20 6.50
HES 170317C00047500 C 03/17/17 47.5 4.70 5.95
HES 170317C00048000 C 03/17/17 48.0 4.50 4.95
HES 170317C00048500 C 03/17/17 48.5 4.05 4.35
HES 170317C00049000 C 03/17/17 49.0 3.80 3.95
HES 170317C00049500 C 03/17/17 49.5 3.40 3.50
HES 170317C00050000 C 03/17/17 50.0 3.00 3.10
HES 170317C00050500 C 03/17/17 50.5 2.67 2.75
HES 170317C00051000 C 03/17/17 51.0 2.33 2.39
HES 170317C00051500 C 03/17/17 51.5 2.01 2.07
HES 170317C00052000 C 03/17/17 52.0 1.72 1.77
HES 170317C00052500 C 03/17/17 52.5 1.45 1.49
HES 170317C00053000 C 03/17/17 53.0 1.22 1.26
HES 170317C00053500 C 03/17/17 53.5 0.99 1.05
HES 170317C00054000 C 03/17/17 54.0 0.83 0.94
HES 170317C00054500 C 03/17/17 54.5 0.68 0.76
HES 170317C00055000 C 03/17/17 55.0 0.55 0.58
HES 170317C00055500 C 03/17/17 55.5 0.43 0.47
HES 170317C00056000 C 03/17/17 56.0 0.35 0.38
HES 170317C00056500 C 03/17/17 56.5 0.27 0.30
HES 170317C00057000 C 03/17/17 57.0 0.22 0.24
HES 170317C00057500 C 03/17/17 57.5 0.17 0.20
HES 170317C00058000 C 03/17/17 58.0 0.14 0.16
HES 170317C00058500 C 03/17/17 58.5 0.11 0.13
HES 170317C00059000 C 03/17/17 59.0 0.08 0.11
HES 170317C00059500 C 03/17/17 59.5 0.07 0.10
HES 170317C00060000 C 03/17/17 60.0 0.05 0.09
HES 170317C00060500 C 03/17/17 60.5 0.04 0.07
HES 170317C00061000 C 03/17/17 61.0 0.03 0.06
HES 170317C00061500 C 03/17/17 61.5 0.02 0.05
HES 170317C00062000 C 03/17/17 62.0 0.02 0.06
HES 170317C00062500 C 03/17/17 62.5 0.01 0.06
HES 170317C00063000 C 03/17/17 63.0 0.01 0.05
HES 170317C00063500 C 03/17/17 63.5 0.00 0.10
HES 170317C00064000 C 03/17/17 64.0 0.00 0.09
HES 170317C00064500 C 03/17/17 64.5 0.00 0.09
HES 170317C00065000 C 03/17/17 65.0 0.00 0.05
HES 170317C00065500 C 03/17/17 65.5 0.00 0.08
HES 170317C00066000 C 03/17/17 66.0 0.00 0.07
HES 170317C00066500 C 03/17/17 66.5 0.00 0.07
HES 170317C00067000 C 03/17/17 67.0 0.00 0.07
HES 170317C00067500 C 03/17/17 67.5 0.00 0.04
HES 170317C00068000 C 03/17/17 68.0 0.00 0.06
HES 170317C00068500 C 03/17/17 68.5 0.00 0.06
HES 170317C00069000 C 03/17/17 69.0 0.00 0.06
HES 170317C00069500 C 03/17/17 69.5 0.00 0.06
HES 170317C00070000 C 03/17/17 70.0 0.00 0.05
HES 170317C00070500 C 03/17/17 70.5 0.00 0.05
HES 170317C00071000 C 03/17/17 71.0 0.00 0.04
HES 170317C00071500 C 03/17/17 71.5 0.00 0.04
HES 170317C00072500 C 03/17/17 72.5 0.00 0.04
HES 170317C00075000 C 03/17/17 75.0 0.00 0.04
HES 170317C00080000 C 03/17/17 80.0 0.00 0.04
HES 170317C00085000 C 03/17/17 85.0 0.00 0.04
HES 170317P00030000 P 03/17/17 30.0 0.00 0.04
HES 170317P00032500 P 03/17/17 32.5 0.00 0.04
HES 170317P00035000 P 03/17/17 35.0 0.00 0.06
HES 170317P00037500 P 03/17/17 37.5 0.00 0.09
HES 170317P00038000 P 03/17/17 38.0 0.00 0.10
HES 170317P00039000 P 03/17/17 39.0 0.00 0.13
HES 170317P00040000 P 03/17/17 40.0 0.00 0.16
HES 170317P00040500 P 03/17/17 40.5 0.00 0.17
HES 170317P00041000 P 03/17/17 41.0 0.00 0.20
HES 170317P00041500 P 03/17/17 41.5 0.00 0.21
HES 170317P00042000 P 03/17/17 42.0 0.01 0.04
HES 170317P00042500 P 03/17/17 42.5 0.02 0.04
HES 170317P00043000 P 03/17/17 43.0 0.02 0.06
HES 170317P00043500 P 03/17/17 43.5 0.03 0.07
HES 170317P00044000 P 03/17/17 44.0 0.04 0.08
HES 170317P00044500 P 03/17/17 44.5 0.05 0.09
HES 170317P00045000 P 03/17/17 45.0 0.07 0.10
HES 170317P00045500 P 03/17/17 45.5 0.09 0.11
HES 170317P00046000 P 03/17/17 46.0 0.11 0.13
HES 170317P00046500 P 03/17/17 46.5 0.14 0.16
HES 170317P00047000 P 03/17/17 47.0 0.17 0.20
HES 170317P00047500 P 03/17/17 47.5 0.22 0.24
HES 170317P00048000 P 03/17/17 48.0 0.27 0.30
HES 170317P00048500 P 03/17/17 48.5 0.34 0.37
HES 170317P00049000 P 03/17/17 49.0 0.42 0.45
HES 170317P00049500 P 03/17/17 49.5 0.52 0.56
HES 170317P00050000 P 03/17/17 50.0 0.65 0.68
HES 170317P00050500 P 03/17/17 50.5 0.78 0.82
HES 170317P00051000 P 03/17/17 51.0 0.95 0.98
HES 170317P00051500 P 03/17/17 51.5 1.14 1.17
HES 170317P00052000 P 03/17/17 52.0 1.35 1.39
HES 170317P00052500 P 03/17/17 52.5 1.60 1.64
HES 170317P00053000 P 03/17/17 53.0 1.87 1.92
HES 170317P00053500 P 03/17/17 53.5 2.17 2.22
HES 170317P00054000 P 03/17/17 54.0 2.50 2.55
HES 170317P00054500 P 03/17/17 54.5 2.84 2.91
HES 170317P00055000 P 03/17/17 55.0 3.20 3.30
HES 170317P00055500 P 03/17/17 55.5 3.60 3.70
HES 170317P00056000 P 03/17/17 56.0 4.00 4.10
HES 170317P00056500 P 03/17/17 56.5 4.45 4.60
HES 170317P00057000 P 03/17/17 57.0 4.60 5.30
HES 170317P00057500 P 03/17/17 57.5 5.35 5.50
HES 170317P00058000 P 03/17/17 58.0 5.10 6.35
HES 170317P00058500 P 03/17/17 58.5 5.50 6.80
HES 170317P00059000 P 03/17/17 59.0 6.00 8.00
HES 170317P00059500 P 03/17/17 59.5 5.70 8.50
HES 170317P00060000 P 03/17/17 60.0 6.25 9.00
HES 170317P00060500 P 03/17/17 60.5 6.65 9.50
HES 170317P00061000 P 03/17/17 61.0 7.60 9.85
HES 170317P00061500 P 03/17/17 61.5 7.65 10.30
HES 170317P00062000 P 03/17/17 62.0 8.80 10.85
HES 170317P00062500 P 03/17/17 62.5 10.15 10.40
HES 170317P00063000 P 03/17/17 63.0 9.90 11.75
HES 170317P00063500 P 03/17/17 63.5 9.85 12.30
HES 170317P00064000 P 03/17/17 64.0 10.55 12.80
HES 170317P00064500 P 03/17/17 64.5 10.70 13.40
HES 170317P00065000 P 03/17/17 65.0 12.65 12.85
HES 170317P00065500 P 03/17/17 65.5 11.60 14.60
HES 170317P00066000 P 03/17/17 66.0 12.05 15.20
HES 170317P00066500 P 03/17/17 66.5 12.50 15.85
HES 170317P00067000 P 03/17/17 67.0 12.95 16.30
HES 170317P00067500 P 03/17/17 67.5 15.15 15.40
HES 170317P00068000 P 03/17/17 68.0 14.05 17.30
HES 170317P00068500 P 03/17/17 68.5 14.50 17.85
HES 170317P00069000 P 03/17/17 69.0 15.05 18.25
HES 170317P00069500 P 03/17/17 69.5 15.55 18.85
HES 170317P00070000 P 03/17/17 70.0 17.65 17.85
HES 170317P00070500 P 03/17/17 70.5 16.55 19.75
HES 170317P00071000 P 03/17/17 71.0 17.05 20.25
HES 170317P00071500 P 03/17/17 71.5 17.60 20.85
HES 170317P00072500 P 03/17/17 72.5 18.50 21.80
HES 170317P00075000 P 03/17/17 75.0 21.00 24.60
HES 170317P00080000 P 03/17/17 80.0 25.85 29.60
HES 170317P00085000 P 03/17/17 85.0 30.85 34.20
HES 170324C00040000 C 03/24/17 40.0 10.90 14.75
HES 170324C00042500 C 03/24/17 42.5 8.85 11.65
HES 170324C00044500 C 03/24/17 44.5 7.05 9.35
HES 170324C00045000 C 03/24/17 45.0 7.15 8.50
HES 170324C00045500 C 03/24/17 45.5 6.65 7.95
HES 170324C00046000 C 03/24/17 46.0 6.20 7.60
HES 170324C00046500 C 03/24/17 46.5 5.70 7.25
HES 170324C00047000 C 03/24/17 47.0 5.10 6.70
HES 170324C00047500 C 03/24/17 47.5 4.75 6.10
HES 170324C00048000 C 03/24/17 48.0 4.35 5.55
HES 170324C00048500 C 03/24/17 48.5 4.05 5.05
HES 170324C00049000 C 03/24/17 49.0 3.70 4.55
HES 170324C00049500 C 03/24/17 49.5 3.35 4.15
HES 170324C00050000 C 03/24/17 50.0 3.10 3.85
HES 170324C00050500 C 03/24/17 50.5 2.82 3.25
HES 170324C00051000 C 03/24/17 51.0 2.49 2.57
HES 170324C00051500 C 03/24/17 51.5 2.19 2.25
HES 170324C00052000 C 03/24/17 52.0 1.90 1.96
HES 170324C00052500 C 03/24/17 52.5 1.64 1.69
HES 170324C00053000 C 03/24/17 53.0 1.40 1.46
HES 170324C00053500 C 03/24/17 53.5 1.19 1.23
HES 170324C00054000 C 03/24/17 54.0 1.01 1.05
HES 170324C00054500 C 03/24/17 54.5 0.84 0.88
HES 170324C00055000 C 03/24/17 55.0 0.70 0.74
HES 170324C00055500 C 03/24/17 55.5 0.57 0.62
HES 170324C00056000 C 03/24/17 56.0 0.46 0.51
HES 170324C00056500 C 03/24/17 56.5 0.39 0.43
HES 170324C00057000 C 03/24/17 57.0 0.30 0.38
HES 170324C00057500 C 03/24/17 57.5 0.22 0.36
HES 170324C00058000 C 03/24/17 58.0 0.19 0.30
HES 170324C00058500 C 03/24/17 58.5 0.16 0.28
HES 170324C00059000 C 03/24/17 59.0 0.13 0.24
HES 170324C00059500 C 03/24/17 59.5 0.09 0.26
HES 170324C00060000 C 03/24/17 60.0 0.06 0.25
HES 170324C00060500 C 03/24/17 60.5 0.03 0.23
HES 170324C00061000 C 03/24/17 61.0 0.01 0.23
HES 170324C00061500 C 03/24/17 61.5 0.00 0.22
HES 170324C00062000 C 03/24/17 62.0 0.00 0.21
HES 170324C00065000 C 03/24/17 65.0 0.00 0.12
HES 170324P00040000 P 03/24/17 40.0 0.00 0.21
HES 170324P00042500 P 03/24/17 42.5 0.00 0.27
HES 170324P00044500 P 03/24/17 44.5 0.06 0.26
HES 170324P00045000 P 03/24/17 45.0 0.10 0.27
HES 170324P00045500 P 03/24/17 45.5 0.11 0.23
HES 170324P00046000 P 03/24/17 46.0 0.16 0.23
HES 170324P00046500 P 03/24/17 46.5 0.22 0.27
HES 170324P00047000 P 03/24/17 47.0 0.24 0.31
HES 170324P00047500 P 03/24/17 47.5 0.30 0.37
HES 170324P00048000 P 03/24/17 48.0 0.40 0.45
HES 170324P00048500 P 03/24/17 48.5 0.48 0.52
HES 170324P00049000 P 03/24/17 49.0 0.58 0.62
HES 170324P00049500 P 03/24/17 49.5 0.69 0.73
HES 170324P00050000 P 03/24/17 50.0 0.82 0.86
HES 170324P00050500 P 03/24/17 50.5 0.98 1.02
HES 170324P00051000 P 03/24/17 51.0 1.15 1.19
HES 170324P00051500 P 03/24/17 51.5 1.35 1.39
HES 170324P00052000 P 03/24/17 52.0 1.57 1.61
HES 170324P00052500 P 03/24/17 52.5 1.81 1.88
HES 170324P00053000 P 03/24/17 53.0 2.07 2.15
HES 170324P00053500 P 03/24/17 53.5 2.36 2.44
HES 170324P00054000 P 03/24/17 54.0 2.67 2.74
HES 170324P00054500 P 03/24/17 54.5 2.74 3.30
HES 170324P00055000 P 03/24/17 55.0 2.81 3.70
HES 170324P00055500 P 03/24/17 55.5 3.30 4.55
HES 170324P00056000 P 03/24/17 56.0 3.80 4.50
HES 170324P00056500 P 03/24/17 56.5 4.05 5.30
HES 170324P00057000 P 03/24/17 57.0 4.45 5.70
HES 170324P00057500 P 03/24/17 57.5 4.80 6.10
HES 170324P00058000 P 03/24/17 58.0 5.15 6.55
HES 170324P00058500 P 03/24/17 58.5 5.45 6.90
HES 170324P00059000 P 03/24/17 59.0 5.90 7.35
HES 170324P00059500 P 03/24/17 59.5 6.35 7.85
HES 170324P00060000 P 03/24/17 60.0 5.90 9.80
HES 170324P00060500 P 03/24/17 60.5 6.70 9.40
HES 170324P00061000 P 03/24/17 61.0 7.00 10.85
HES 170324P00061500 P 03/24/17 61.5 7.60 11.30
HES 170324P00062000 P 03/24/17 62.0 8.15 11.80
HES 170324P00065000 P 03/24/17 65.0 11.15 14.30
HES 170331C00040000 C 03/31/17 40.0 10.95 14.70
HES 170331C00044500 C 03/31/17 44.5 7.60 9.10
HES 170331C00045000 C 03/31/17 45.0 7.20 8.45
HES 170331C00045500 C 03/31/17 45.5 6.75 8.05
HES 170331C00046000 C 03/31/17 46.0 6.15 7.55
HES 170331C00046500 C 03/31/17 46.5 5.75 7.00
HES 170331C00047000 C 03/31/17 47.0 5.25 6.40
HES 170331C00047500 C 03/31/17 47.5 4.75 6.00
HES 170331C00048000 C 03/31/17 48.0 4.30 5.65
HES 170331C00048500 C 03/31/17 48.5 4.25 5.10
HES 170331C00049000 C 03/31/17 49.0 3.75 4.80
HES 170331C00049500 C 03/31/17 49.5 3.60 3.95
HES 170331C00050000 C 03/31/17 50.0 3.25 3.80
HES 170331C00050500 C 03/31/17 50.5 3.00 3.30
HES 170331C00051000 C 03/31/17 51.0 2.69 3.05
HES 170331C00051500 C 03/31/17 51.5 2.39 2.46
HES 170331C00052000 C 03/31/17 52.0 2.11 2.17
HES 170331C00052500 C 03/31/17 52.5 1.86 1.90
HES 170331C00053000 C 03/31/17 53.0 1.63 1.67
HES 170331C00053500 C 03/31/17 53.5 1.41 1.45
HES 170331C00054000 C 03/31/17 54.0 1.22 1.26
HES 170331C00054500 C 03/31/17 54.5 1.05 1.09
HES 170331C00055000 C 03/31/17 55.0 0.89 0.94
HES 170331C00055500 C 03/31/17 55.5 0.76 0.80
HES 170331C00056000 C 03/31/17 56.0 0.64 0.68
HES 170331C00056500 C 03/31/17 56.5 0.53 0.58
HES 170331C00057000 C 03/31/17 57.0 0.45 0.54
HES 170331C00057500 C 03/31/17 57.5 0.38 0.47
HES 170331C00058000 C 03/31/17 58.0 0.30 0.44
HES 170331C00058500 C 03/31/17 58.5 0.24 0.38
HES 170331C00060000 C 03/31/17 60.0 0.14 0.28
HES 170331C00065000 C 03/31/17 65.0 0.00 0.16
HES 170331P00040000 P 03/31/17 40.0 0.00 0.24
HES 170331P00044500 P 03/31/17 44.5 0.13 0.27
HES 170331P00045000 P 03/31/17 45.0 0.17 0.25
HES 170331P00045500 P 03/31/17 45.5 0.22 0.28
HES 170331P00046000 P 03/31/17 46.0 0.26 0.32
HES 170331P00046500 P 03/31/17 46.5 0.31 0.37
HES 170331P00047000 P 03/31/17 47.0 0.39 0.43
HES 170331P00047500 P 03/31/17 47.5 0.45 0.50
HES 170331P00048000 P 03/31/17 48.0 0.54 0.59
HES 170331P00048500 P 03/31/17 48.5 0.64 0.68
HES 170331P00049000 P 03/31/17 49.0 0.75 0.78
HES 170331P00049500 P 03/31/17 49.5 0.88 0.91
HES 170331P00050000 P 03/31/17 50.0 1.01 1.06
HES 170331P00050500 P 03/31/17 50.5 1.19 1.22
HES 170331P00051000 P 03/31/17 51.0 1.37 1.40
HES 170331P00051500 P 03/31/17 51.5 1.57 1.61
HES 170331P00052000 P 03/31/17 52.0 1.79 1.84
HES 170331P00052500 P 03/31/17 52.5 2.03 2.09
HES 170331P00053000 P 03/31/17 53.0 2.31 2.36
HES 170331P00053500 P 03/31/17 53.5 2.55 2.65
HES 170331P00054000 P 03/31/17 54.0 2.91 3.05
HES 170331P00054500 P 03/31/17 54.5 3.10 3.50
HES 170331P00055000 P 03/31/17 55.0 3.20 3.90
HES 170331P00055500 P 03/31/17 55.5 3.50 4.60
HES 170331P00056000 P 03/31/17 56.0 3.90 4.60
HES 170331P00056500 P 03/31/17 56.5 4.25 5.50
HES 170331P00057000 P 03/31/17 57.0 4.45 5.90
HES 170331P00057500 P 03/31/17 57.5 4.95 6.25
HES 170331P00058000 P 03/31/17 58.0 5.45 6.65
HES 170331P00058500 P 03/31/17 58.5 6.00 7.00
HES 170331P00060000 P 03/31/17 60.0 6.95 8.45
HES 170331P00065000 P 03/31/17 65.0 11.15 14.25
HES 170407C00040000 C 04/07/17 40.0 11.40 14.15
HES 170407C00042500 C 04/07/17 42.5 8.90 11.60
HES 170407C00045000 C 04/07/17 45.0 7.10 8.80
HES 170407C00045500 C 04/07/17 45.5 6.65 8.20
HES 170407C00046000 C 04/07/17 46.0 6.25 7.60
HES 170407C00046500 C 04/07/17 46.5 5.70 7.00
HES 170407C00047000 C 04/07/17 47.0 5.30 6.50
HES 170407C00047500 C 04/07/17 47.5 4.85 6.10
HES 170407C00048000 C 04/07/17 48.0 4.45 5.65
HES 170407C00048500 C 04/07/17 48.5 4.00 5.30
HES 170407C00049000 C 04/07/17 49.0 3.95 4.95
HES 170407C00049500 C 04/07/17 49.5 3.80 4.50
HES 170407C00050000 C 04/07/17 50.0 3.45 3.70
HES 170407C00050500 C 04/07/17 50.5 3.10 3.55
HES 170407C00051000 C 04/07/17 51.0 2.88 3.05
HES 170407C00051500 C 04/07/17 51.5 2.59 2.66
HES 170407C00052000 C 04/07/17 52.0 2.32 2.38
HES 170407C00052500 C 04/07/17 52.5 2.06 2.12
HES 170407C00053000 C 04/07/17 53.0 1.83 1.89
HES 170407C00053500 C 04/07/17 53.5 1.62 1.67
HES 170407C00054000 C 04/07/17 54.0 1.42 1.47
HES 170407C00054500 C 04/07/17 54.5 1.24 1.29
HES 170407C00055000 C 04/07/17 55.0 1.08 1.12
HES 170407C00055500 C 04/07/17 55.5 0.94 0.98
HES 170407C00056000 C 04/07/17 56.0 0.80 0.85
HES 170407C00056500 C 04/07/17 56.5 0.69 0.74
HES 170407C00057000 C 04/07/17 57.0 0.59 0.64
HES 170407C00057500 C 04/07/17 57.5 0.51 0.55
HES 170407C00058000 C 04/07/17 58.0 0.43 0.48
HES 170407C00058500 C 04/07/17 58.5 0.36 0.47
HES 170407C00059000 C 04/07/17 59.0 0.29 0.44
HES 170407C00059500 C 04/07/17 59.5 0.26 0.39
HES 170407C00060000 C 04/07/17 60.0 0.22 0.35
HES 170407C00062500 C 04/07/17 62.5 0.05 0.26
HES 170407C00065000 C 04/07/17 65.0 0.00 0.20
HES 170407P00040000 P 04/07/17 40.0 0.01 0.19
HES 170407P00042500 P 04/07/17 42.5 0.09 0.22
HES 170407P00045000 P 04/07/17 45.0 0.24 0.31
HES 170407P00045500 P 04/07/17 45.5 0.30 0.35
HES 170407P00046000 P 04/07/17 46.0 0.35 0.41
HES 170407P00046500 P 04/07/17 46.5 0.43 0.47
HES 170407P00047000 P 04/07/17 47.0 0.50 0.55
HES 170407P00047500 P 04/07/17 47.5 0.58 0.63
HES 170407P00048000 P 04/07/17 48.0 0.68 0.72
HES 170407P00048500 P 04/07/17 48.5 0.79 0.83
HES 170407P00049000 P 04/07/17 49.0 0.91 0.95
HES 170407P00049500 P 04/07/17 49.5 1.04 1.09
HES 170407P00050000 P 04/07/17 50.0 1.20 1.24
HES 170407P00050500 P 04/07/17 50.5 1.37 1.42
HES 170407P00051000 P 04/07/17 51.0 1.56 1.61
HES 170407P00051500 P 04/07/17 51.5 1.75 1.82
HES 170407P00052000 P 04/07/17 52.0 1.99 2.05
HES 170407P00052500 P 04/07/17 52.5 2.25 2.30
HES 170407P00053000 P 04/07/17 53.0 2.50 2.57
HES 170407P00053500 P 04/07/17 53.5 2.76 2.85
HES 170407P00054000 P 04/07/17 54.0 3.00 3.25
HES 170407P00054500 P 04/07/17 54.5 3.15 3.55
HES 170407P00055000 P 04/07/17 55.0 3.55 3.95
HES 170407P00055500 P 04/07/17 55.5 3.70 4.40
HES 170407P00056000 P 04/07/17 56.0 4.05 5.20
HES 170407P00056500 P 04/07/17 56.5 4.40 5.65
HES 170407P00057000 P 04/07/17 57.0 4.60 6.10
HES 170407P00057500 P 04/07/17 57.5 5.30 6.35
HES 170407P00058000 P 04/07/17 58.0 5.60 6.80
HES 170407P00058500 P 04/07/17 58.5 6.05 7.20
HES 170407P00059000 P 04/07/17 59.0 6.30 7.55
HES 170407P00059500 P 04/07/17 59.5 6.90 8.00
HES 170407P00060000 P 04/07/17 60.0 7.25 9.10
HES 170407P00062500 P 04/07/17 62.5 9.00 11.55
HES 170407P00065000 P 04/07/17 65.0 11.20 13.90
HES 170421C00027500 C 04/21/17 27.5 23.45 27.20
HES 170421C00030000 C 04/21/17 30.0 21.90 24.55
HES 170421C00032500 C 04/21/17 32.5 18.50 22.40
HES 170421C00035000 C 04/21/17 35.0 16.90 19.35
HES 170421C00037500 C 04/21/17 37.5 13.25 17.30
HES 170421C00040000 C 04/21/17 40.0 11.95 13.80
HES 170421C00042500 C 04/21/17 42.5 9.55 11.00
HES 170421C00045000 C 04/21/17 45.0 7.20 8.80
HES 170421C00047500 C 04/21/17 47.5 5.60 5.75
HES 170421C00050000 C 04/21/17 50.0 3.80 3.95
HES 170421C00052500 C 04/21/17 52.5 2.42 2.48
HES 170421C00055000 C 04/21/17 55.0 1.41 1.46
HES 170421C00057500 C 04/21/17 57.5 0.77 0.81
HES 170421C00060000 C 04/21/17 60.0 0.39 0.42
HES 170421C00062500 C 04/21/17 62.5 0.19 0.23
HES 170421C00065000 C 04/21/17 65.0 0.09 0.13
HES 170421C00070000 C 04/21/17 70.0 0.00 0.14
HES 170421C00075000 C 04/21/17 75.0 0.00 0.09
HES 170421P00027500 P 04/21/17 27.5 0.00 0.06
HES 170421P00030000 P 04/21/17 30.0 0.00 0.09
HES 170421P00032500 P 04/21/17 32.5 0.00 0.15
HES 170421P00035000 P 04/21/17 35.0 0.00 0.08
HES 170421P00037500 P 04/21/17 37.5 0.03 0.08
HES 170421P00040000 P 04/21/17 40.0 0.09 0.13
HES 170421P00042500 P 04/21/17 42.5 0.20 0.23
HES 170421P00045000 P 04/21/17 45.0 0.42 0.45
HES 170421P00047500 P 04/21/17 47.5 0.83 0.85
HES 170421P00050000 P 04/21/17 50.0 1.49 1.54
HES 170421P00052500 P 04/21/17 52.5 2.56 2.63
HES 170421P00055000 P 04/21/17 55.0 4.00 4.15
HES 170421P00057500 P 04/21/17 57.5 5.90 6.60
HES 170421P00060000 P 04/21/17 60.0 8.00 8.25
HES 170421P00062500 P 04/21/17 62.5 9.70 10.95
HES 170421P00065000 P 04/21/17 65.0 11.40 13.90
HES 170421P00070000 P 04/21/17 70.0 16.15 19.75
HES 170421P00075000 P 04/21/17 75.0 21.00 24.20
HES 170519C00025000 C 05/19/17 25.0 26.90 29.15
HES 170519C00027500 C 05/19/17 27.5 24.10 27.35
HES 170519C00030000 C 05/19/17 30.0 21.85 24.80
HES 170519C00032500 C 05/19/17 32.5 19.35 21.90
HES 170519C00035000 C 05/19/17 35.0 16.85 19.40
HES 170519C00037500 C 05/19/17 37.5 14.45 16.45
HES 170519C00040000 C 05/19/17 40.0 12.05 13.65
HES 170519C00042500 C 05/19/17 42.5 9.75 11.25
HES 170519C00045000 C 05/19/17 45.0 7.50 8.85
HES 170519C00047500 C 05/19/17 47.5 6.20 6.35
HES 170519C00050000 C 05/19/17 50.0 4.50 4.65
HES 170519C00052500 C 05/19/17 52.5 3.10 3.25
HES 170519C00055000 C 05/19/17 55.0 2.07 2.13
HES 170519C00057500 C 05/19/17 57.5 1.29 1.34
HES 170519C00060000 C 05/19/17 60.0 0.79 0.82
HES 170519C00062500 C 05/19/17 62.5 0.45 0.47
HES 170519C00065000 C 05/19/17 65.0 0.26 0.28
HES 170519C00067500 C 05/19/17 67.5 0.14 0.17
HES 170519C00070000 C 05/19/17 70.0 0.07 0.10
HES 170519C00072500 C 05/19/17 72.5 0.04 0.09
HES 170519C00075000 C 05/19/17 75.0 0.02 0.07
HES 170519C00080000 C 05/19/17 80.0 0.00 0.12
HES 170519C00085000 C 05/19/17 85.0 0.00 0.08
HES 170519C00090000 C 05/19/17 90.0 0.00 0.06
HES 170519P00025000 P 05/19/17 25.0 0.00 0.09
HES 170519P00027500 P 05/19/17 27.5 0.00 0.15
HES 170519P00030000 P 05/19/17 30.0 0.00 0.20
HES 170519P00032500 P 05/19/17 32.5 0.03 0.10
HES 170519P00035000 P 05/19/17 35.0 0.07 0.10
HES 170519P00037500 P 05/19/17 37.5 0.13 0.16
HES 170519P00040000 P 05/19/17 40.0 0.26 0.29
HES 170519P00042500 P 05/19/17 42.5 0.47 0.50
HES 170519P00045000 P 05/19/17 45.0 0.82 0.84
HES 170519P00047500 P 05/19/17 47.5 1.36 1.39
HES 170519P00050000 P 05/19/17 50.0 2.16 2.19
HES 170519P00052500 P 05/19/17 52.5 3.25 3.30
HES 170519P00055000 P 05/19/17 55.0 4.70 4.85
HES 170519P00057500 P 05/19/17 57.5 6.40 6.80
HES 170519P00060000 P 05/19/17 60.0 8.25 8.55
HES 170519P00062500 P 05/19/17 62.5 10.50 10.80
HES 170519P00065000 P 05/19/17 65.0 12.80 13.10
HES 170519P00067500 P 05/19/17 67.5 15.20 15.50
HES 170519P00070000 P 05/19/17 70.0 17.65 18.00
HES 170519P00072500 P 05/19/17 72.5 20.15 20.45
HES 170519P00075000 P 05/19/17 75.0 22.65 22.95
HES 170519P00080000 P 05/19/17 80.0 26.10 29.35
HES 170519P00085000 P 05/19/17 85.0 31.00 35.00
HES 170519P00090000 P 05/19/17 90.0 36.00 39.55
HES 170818C00032500 C 08/18/17 32.5 18.70 21.90
HES 170818C00035000 C 08/18/17 35.0 16.55 19.35
HES 170818C00037500 C 08/18/17 37.5 14.50 16.75
HES 170818C00040000 C 08/18/17 40.0 12.15 13.80
HES 170818C00042500 C 08/18/17 42.5 10.25 11.75
HES 170818C00045000 C 08/18/17 45.0 8.45 9.60
HES 170818C00047500 C 08/18/17 47.5 7.05 7.85
HES 170818C00050000 C 08/18/17 50.0 5.60 6.30
HES 170818C00052500 C 08/18/17 52.5 4.25 4.60
HES 170818C00055000 C 08/18/17 55.0 3.30 3.55
HES 170818C00057500 C 08/18/17 57.5 2.42 2.66
HES 170818C00060000 C 08/18/17 60.0 1.72 1.93
HES 170818C00062500 C 08/18/17 62.5 1.23 1.38
HES 170818C00065000 C 08/18/17 65.0 0.83 0.99
HES 170818C00067500 C 08/18/17 67.5 0.51 0.81
HES 170818C00070000 C 08/18/17 70.0 0.31 0.60
HES 170818C00072500 C 08/18/17 72.5 0.18 0.50
HES 170818C00075000 C 08/18/17 75.0 0.11 0.50
HES 170818C00080000 C 08/18/17 80.0 0.02 0.41
HES 170818C00085000 C 08/18/17 85.0 0.00 0.29
HES 170818C00090000 C 08/18/17 90.0 0.00 0.21
HES 170818C00095000 C 08/18/17 95.0 0.00 0.16
HES 170818P00032500 P 08/18/17 32.5 0.15 0.55
HES 170818P00035000 P 08/18/17 35.0 0.30 0.70
HES 170818P00037500 P 08/18/17 37.5 0.53 0.92
HES 170818P00040000 P 08/18/17 40.0 0.82 1.07
HES 170818P00042500 P 08/18/17 42.5 1.27 1.39
HES 170818P00045000 P 08/18/17 45.0 1.82 2.03
HES 170818P00047500 P 08/18/17 47.5 2.53 2.74
HES 170818P00050000 P 08/18/17 50.0 3.50 3.70
HES 170818P00052500 P 08/18/17 52.5 4.55 4.90
HES 170818P00055000 P 08/18/17 55.0 5.80 6.40
HES 170818P00057500 P 08/18/17 57.5 7.45 8.00
HES 170818P00060000 P 08/18/17 60.0 9.15 9.85
HES 170818P00062500 P 08/18/17 62.5 11.00 11.80
HES 170818P00065000 P 08/18/17 65.0 13.00 14.50
HES 170818P00067500 P 08/18/17 67.5 15.20 16.60
HES 170818P00070000 P 08/18/17 70.0 17.25 19.00
HES 170818P00072500 P 08/18/17 72.5 19.55 21.50
HES 170818P00075000 P 08/18/17 75.0 21.35 24.05
HES 170818P00080000 P 08/18/17 80.0 26.25 29.00
HES 170818P00085000 P 08/18/17 85.0 31.15 33.85
HES 170818P00090000 P 08/18/17 90.0 36.10 38.85
HES 170818P00095000 P 08/18/17 95.0 41.10 44.50
HES 180119C00017500 C 01/19/18 17.5 33.10 36.95
HES 180119C00020000 C 01/19/18 20.0 30.15 34.10
HES 180119C00022500 C 01/19/18 22.5 28.05 31.90
HES 180119C00025000 C 01/19/18 25.0 25.30 28.80
HES 180119C00027500 C 01/19/18 27.5 23.00 27.35
HES 180119C00030000 C 01/19/18 30.0 20.35 24.00
HES 180119C00032500 C 01/19/18 32.5 19.20 21.65
HES 180119C00035000 C 01/19/18 35.0 16.85 19.25
HES 180119C00037500 C 01/19/18 37.5 15.40 16.95
HES 180119C00040000 C 01/19/18 40.0 13.35 14.95
HES 180119C00042500 C 01/19/18 42.5 11.95 12.80
HES 180119C00045000 C 01/19/18 45.0 9.90 10.90
HES 180119C00047500 C 01/19/18 47.5 8.65 9.35
HES 180119C00050000 C 01/19/18 50.0 7.30 7.85
HES 180119C00052500 C 01/19/18 52.5 6.05 6.55
HES 180119C00055000 C 01/19/18 55.0 5.05 5.45
HES 180119C00057500 C 01/19/18 57.5 4.15 4.55
HES 180119C00060000 C 01/19/18 60.0 3.25 3.80
HES 180119C00062500 C 01/19/18 62.5 2.55 2.99
HES 180119C00065000 C 01/19/18 65.0 2.03 2.37
HES 180119C00067500 C 01/19/18 67.5 1.55 1.92
HES 180119C00070000 C 01/19/18 70.0 1.15 1.57
HES 180119C00072500 C 01/19/18 72.5 0.97 1.26
HES 180119C00075000 C 01/19/18 75.0 0.81 1.00
HES 180119C00080000 C 01/19/18 80.0 0.46 0.75
HES 180119C00085000 C 01/19/18 85.0 0.27 0.92
HES 180119C00090000 C 01/19/18 90.0 0.16 0.67
HES 180119C00095000 C 01/19/18 95.0 0.02 0.49
HES 180119P00017500 P 01/19/18 17.5 0.00 0.38
HES 180119P00020000 P 01/19/18 20.0 0.01 0.51
HES 180119P00022500 P 01/19/18 22.5 0.04 0.69
HES 180119P00025000 P 01/19/18 25.0 0.13 0.87
HES 180119P00027500 P 01/19/18 27.5 0.27 1.00
HES 180119P00030000 P 01/19/18 30.0 0.45 0.91
HES 180119P00032500 P 01/19/18 32.5 0.71 1.09
HES 180119P00035000 P 01/19/18 35.0 1.03 1.36
HES 180119P00037500 P 01/19/18 37.5 1.34 1.81
HES 180119P00040000 P 01/19/18 40.0 1.96 2.29
HES 180119P00042500 P 01/19/18 42.5 2.62 3.00
HES 180119P00045000 P 01/19/18 45.0 3.20 3.75
HES 180119P00047500 P 01/19/18 47.5 4.20 4.75
HES 180119P00050000 P 01/19/18 50.0 5.35 5.85
HES 180119P00052500 P 01/19/18 52.5 6.50 6.85
HES 180119P00055000 P 01/19/18 55.0 7.95 8.35
HES 180119P00057500 P 01/19/18 57.5 9.15 9.90
HES 180119P00060000 P 01/19/18 60.0 11.00 11.60
HES 180119P00062500 P 01/19/18 62.5 12.45 13.30
HES 180119P00065000 P 01/19/18 65.0 14.90 15.85
HES 180119P00067500 P 01/19/18 67.5 16.30 17.90
HES 180119P00070000 P 01/19/18 70.0 18.25 20.05
HES 180119P00072500 P 01/19/18 72.5 20.55 22.25
HES 180119P00075000 P 01/19/18 75.0 22.90 24.50
HES 180119P00080000 P 01/19/18 80.0 26.45 29.50
HES 180119P00085000 P 01/19/18 85.0 30.70 34.95
HES 180119P00090000 P 01/19/18 90.0 35.55 39.80
HES 180119P00095000 P 01/19/18 95.0 40.30 44.25
HES 190118C00025000 C 01/18/19 25.0 26.70 29.05
HES 190118C00027500 C 01/18/19 27.5 24.20 27.00
HES 190118C00030000 C 01/18/19 30.0 22.15 24.80
HES 190118C00032500 C 01/18/19 32.5 20.10 22.55
HES 190118C00035000 C 01/18/19 35.0 18.30 20.60
HES 190118C00037500 C 01/18/19 37.5 16.55 18.80
HES 190118C00040000 C 01/18/19 40.0 15.05 17.10
HES 190118C00042500 C 01/18/19 42.5 13.50 15.40
HES 190118C00045000 C 01/18/19 45.0 12.00 14.05
HES 190118C00047500 C 01/18/19 47.5 10.70 12.45
HES 190118C00050000 C 01/18/19 50.0 9.40 11.25
HES 190118C00052500 C 01/18/19 52.5 8.90 9.85
HES 190118C00055000 C 01/18/19 55.0 7.90 8.75
HES 190118C00057500 C 01/18/19 57.5 6.85 7.75
HES 190118C00060000 C 01/18/19 60.0 6.00 6.95
HES 190118C00062500 C 01/18/19 62.5 5.35 6.00
HES 190118C00065000 C 01/18/19 65.0 4.65 5.20
HES 190118C00067500 C 01/18/19 67.5 4.00 4.90
HES 190118C00070000 C 01/18/19 70.0 3.50 4.00
HES 190118C00072500 C 01/18/19 72.5 2.83 3.50
HES 190118C00075000 C 01/18/19 75.0 2.59 3.05
HES 190118C00080000 C 01/18/19 80.0 1.88 2.35
HES 190118C00085000 C 01/18/19 85.0 1.14 1.86
HES 190118C00090000 C 01/18/19 90.0 0.79 1.44
HES 190118C00095000 C 01/18/19 95.0 0.54 1.42
HES 190118P00025000 P 01/18/19 25.0 0.86 1.40
HES 190118P00027500 P 01/18/19 27.5 1.22 2.04
HES 190118P00030000 P 01/18/19 30.0 1.65 2.16
HES 190118P00032500 P 01/18/19 32.5 2.21 2.61
HES 190118P00035000 P 01/18/19 35.0 2.78 3.25
HES 190118P00037500 P 01/18/19 37.5 3.20 3.95
HES 190118P00040000 P 01/18/19 40.0 4.20 4.70
HES 190118P00042500 P 01/18/19 42.5 4.95 5.65
HES 190118P00045000 P 01/18/19 45.0 5.95 6.65
HES 190118P00047500 P 01/18/19 47.5 7.00 7.65
HES 190118P00050000 P 01/18/19 50.0 8.10 8.90
HES 190118P00052500 P 01/18/19 52.5 9.35 10.15
HES 190118P00055000 P 01/18/19 55.0 10.60 11.50
HES 190118P00057500 P 01/18/19 57.5 12.10 13.05
HES 190118P00060000 P 01/18/19 60.0 13.60 14.75
HES 190118P00062500 P 01/18/19 62.5 15.20 16.40
HES 190118P00065000 P 01/18/19 65.0 16.90 18.20
HES 190118P00067500 P 01/18/19 67.5 18.75 20.10
HES 190118P00070000 P 01/18/19 70.0 20.50 22.40
HES 190118P00072500 P 01/18/19 72.5 22.50 24.40
HES 190118P00075000 P 01/18/19 75.0 24.45 26.50
HES 190118P00080000 P 01/18/19 80.0 28.20 30.80
HES 190118P00085000 P 01/18/19 85.0 32.65 35.20
HES 190118P00090000 P 01/18/19 90.0 37.75 39.90
HES 190118P00095000 P 01/18/19 95.0 41.70 44.60

OPRA data is delayed 15 minutes.