Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-06)Premium Content

Hess Corporation (HES)
As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HES 140808C00075000 C 08/08/14 75.0 22.25 23.90
HES 140808C00080000 C 08/08/14 80.0 17.25 18.95
HES 140808C00085000 C 08/08/14 85.0 12.15 13.90
HES 140808C00087000 C 08/08/14 87.0 10.10 11.85
HES 140808C00088000 C 08/08/14 88.0 9.05 10.80
HES 140808C00089000 C 08/08/14 89.0 8.05 9.85
HES 140808C00090000 C 08/08/14 90.0 7.05 8.80
HES 140808C00091000 C 08/08/14 91.0 6.05 7.85
HES 140808C00092000 C 08/08/14 92.0 5.05 6.85
HES 140808C00093000 C 08/08/14 93.0 4.10 5.90
HES 140808C00094000 C 08/08/14 94.0 3.20 4.55
HES 140808C00095000 C 08/08/14 95.0 3.05 3.50
HES 140808C00096000 C 08/08/14 96.0 2.26 2.52
HES 140808C00097000 C 08/08/14 97.0 1.62 2.06
HES 140808C00098000 C 08/08/14 98.0 1.05 1.15
HES 140808C00099000 C 08/08/14 99.0 0.62 0.76
HES 140808C00100000 C 08/08/14 100.0 0.34 0.52
HES 140808C00101000 C 08/08/14 101.0 0.12 0.26
HES 140808C00102000 C 08/08/14 102.0 0.06 0.19
HES 140808C00103000 C 08/08/14 103.0 0.04 0.11
HES 140808C00104000 C 08/08/14 104.0 0.02 0.09
HES 140808C00105000 C 08/08/14 105.0 0.01 0.08
HES 140808C00106000 C 08/08/14 106.0 0.00 0.07
HES 140808C00107000 C 08/08/14 107.0 0.00 0.07
HES 140808C00108000 C 08/08/14 108.0 0.00 0.05
HES 140808C00109000 C 08/08/14 109.0 0.00 0.05
HES 140808C00110000 C 08/08/14 110.0 0.00 0.05
HES 140808C00111000 C 08/08/14 111.0 0.00 0.05
HES 140808C00112000 C 08/08/14 112.0 0.00 0.05
HES 140808C00113000 C 08/08/14 113.0 0.00 0.05
HES 140808C00114000 C 08/08/14 114.0 0.00 0.04
HES 140808C00115000 C 08/08/14 115.0 0.00 0.04
HES 140808C00116000 C 08/08/14 116.0 0.00 0.04
HES 140808C00117000 C 08/08/14 117.0 0.00 0.04
HES 140808C00118000 C 08/08/14 118.0 0.00 0.04
HES 140808C00119000 C 08/08/14 119.0 0.00 0.04
HES 140808C00120000 C 08/08/14 120.0 0.00 0.04
HES 140808C00121000 C 08/08/14 121.0 0.00 0.04
HES 140808C00125000 C 08/08/14 125.0 0.00 0.04
HES 140808C00130000 C 08/08/14 130.0 0.00 0.04
HES 140808P00075000 P 08/08/14 75.0 0.00 0.04
HES 140808P00080000 P 08/08/14 80.0 0.00 0.04
HES 140808P00085000 P 08/08/14 85.0 0.00 0.06
HES 140808P00087000 P 08/08/14 87.0 0.00 0.12
HES 140808P00088000 P 08/08/14 88.0 0.00 0.14
HES 140808P00089000 P 08/08/14 89.0 0.00 0.14
HES 140808P00090000 P 08/08/14 90.0 0.00 0.14
HES 140808P00091000 P 08/08/14 91.0 0.00 0.14
HES 140808P00092000 P 08/08/14 92.0 0.05 0.07
HES 140808P00093000 P 08/08/14 93.0 0.04 0.15
HES 140808P00094000 P 08/08/14 94.0 0.01 0.25
HES 140808P00095000 P 08/08/14 95.0 0.17 0.27
HES 140808P00096000 P 08/08/14 96.0 0.36 0.44
HES 140808P00097000 P 08/08/14 97.0 0.52 0.72
HES 140808P00098000 P 08/08/14 98.0 1.04 1.11
HES 140808P00099000 P 08/08/14 99.0 1.52 1.70
HES 140808P00100000 P 08/08/14 100.0 2.11 2.43
HES 140808P00101000 P 08/08/14 101.0 2.91 3.35
HES 140808P00102000 P 08/08/14 102.0 3.85 4.30
HES 140808P00103000 P 08/08/14 103.0 4.30 5.25
HES 140808P00104000 P 08/08/14 104.0 5.25 7.00
HES 140808P00105000 P 08/08/14 105.0 6.20 7.90
HES 140808P00106000 P 08/08/14 106.0 7.20 8.90
HES 140808P00107000 P 08/08/14 107.0 8.35 9.85
HES 140808P00108000 P 08/08/14 108.0 9.20 10.80
HES 140808P00109000 P 08/08/14 109.0 10.05 11.75
HES 140808P00110000 P 08/08/14 110.0 11.15 12.70
HES 140808P00111000 P 08/08/14 111.0 12.15 13.70
HES 140808P00112000 P 08/08/14 112.0 13.10 14.65
HES 140808P00113000 P 08/08/14 113.0 14.10 15.65
HES 140808P00114000 P 08/08/14 114.0 15.20 16.60
HES 140808P00115000 P 08/08/14 115.0 16.20 17.60
HES 140808P00116000 P 08/08/14 116.0 17.10 18.60
HES 140808P00117000 P 08/08/14 117.0 18.10 19.60
HES 140808P00118000 P 08/08/14 118.0 19.20 20.30
HES 140808P00119000 P 08/08/14 119.0 20.20 21.30
HES 140808P00120000 P 08/08/14 120.0 21.10 22.60
HES 140808P00121000 P 08/08/14 121.0 22.10 23.60
HES 140808P00125000 P 08/08/14 125.0 26.10 27.55
HES 140808P00130000 P 08/08/14 130.0 31.20 32.55
HES 140816C00045000 C 08/16/14 45.0 52.15 53.90
HES 140816C00050000 C 08/16/14 50.0 47.15 48.90
HES 140816C00055000 C 08/16/14 55.0 42.15 43.90
HES 140816C00060000 C 08/16/14 60.0 37.15 38.85
HES 140816C00065000 C 08/16/14 65.0 32.15 33.85
HES 140816C00067500 C 08/16/14 67.5 29.65 31.35
HES 140816C00070000 C 08/16/14 70.0 27.15 28.85
HES 140816C00072500 C 08/16/14 72.5 24.65 26.30
HES 140816C00075000 C 08/16/14 75.0 22.15 23.80
HES 140816C00077500 C 08/16/14 77.5 19.65 21.35
HES 140816C00080000 C 08/16/14 80.0 17.10 18.80
HES 140816C00081000 C 08/16/14 81.0 16.05 17.75
HES 140816C00082500 C 08/16/14 82.5 14.60 16.20
HES 140816C00084000 C 08/16/14 84.0 13.10 14.80
HES 140816C00085000 C 08/16/14 85.0 12.35 13.15
HES 140816C00086000 C 08/16/14 86.0 11.30 12.80
HES 140816C00087500 C 08/16/14 87.5 10.50 10.60
HES 140816C00089000 C 08/16/14 89.0 8.30 9.80
HES 140816C00090000 C 08/16/14 90.0 7.30 8.45
HES 140816C00091000 C 08/16/14 91.0 6.55 7.70
HES 140816C00092500 C 08/16/14 92.5 5.55 6.00
HES 140816C00094000 C 08/16/14 94.0 4.20 5.10
HES 140816C00095000 C 08/16/14 95.0 3.40 3.75
HES 140816C00096000 C 08/16/14 96.0 2.68 2.88
HES 140816C00097500 C 08/16/14 97.5 1.76 1.88
HES 140816C00099000 C 08/16/14 99.0 1.11 1.16
HES 140816C00100000 C 08/16/14 100.0 0.76 0.81
HES 140816C00101000 C 08/16/14 101.0 0.50 0.60
HES 140816C00102000 C 08/16/14 102.0 0.33 0.40
HES 140816C00103000 C 08/16/14 103.0 0.22 0.26
HES 140816C00104000 C 08/16/14 104.0 0.15 0.21
HES 140816C00105000 C 08/16/14 105.0 0.10 0.14
HES 140816C00106000 C 08/16/14 106.0 0.07 0.12
HES 140816C00107000 C 08/16/14 107.0 0.05 0.11
HES 140816C00108000 C 08/16/14 108.0 0.02 0.12
HES 140816C00110000 C 08/16/14 110.0 0.02 0.05
HES 140816C00115000 C 08/16/14 115.0 0.00 0.05
HES 140816C00120000 C 08/16/14 120.0 0.00 0.04
HES 140816P00045000 P 08/16/14 45.0 0.00 0.04
HES 140816P00050000 P 08/16/14 50.0 0.00 0.04
HES 140816P00055000 P 08/16/14 55.0 0.00 0.04
HES 140816P00060000 P 08/16/14 60.0 0.00 0.01
HES 140816P00065000 P 08/16/14 65.0 0.00 0.01
HES 140816P00067500 P 08/16/14 67.5 0.00 0.01
HES 140816P00070000 P 08/16/14 70.0 0.00 0.03
HES 140816P00072500 P 08/16/14 72.5 0.00 0.04
HES 140816P00075000 P 08/16/14 75.0 0.00 0.04
HES 140816P00077500 P 08/16/14 77.5 0.00 0.04
HES 140816P00080000 P 08/16/14 80.0 0.00 0.05
HES 140816P00081000 P 08/16/14 81.0 0.00 0.05
HES 140816P00082500 P 08/16/14 82.5 0.00 0.05
HES 140816P00084000 P 08/16/14 84.0 0.01 0.06
HES 140816P00085000 P 08/16/14 85.0 0.02 0.06
HES 140816P00086000 P 08/16/14 86.0 0.02 0.06
HES 140816P00087500 P 08/16/14 87.5 0.02 0.07
HES 140816P00089000 P 08/16/14 89.0 0.05 0.09
HES 140816P00090000 P 08/16/14 90.0 0.08 0.13
HES 140816P00091000 P 08/16/14 91.0 0.08 0.16
HES 140816P00092500 P 08/16/14 92.5 0.16 0.23
HES 140816P00094000 P 08/16/14 94.0 0.34 0.41
HES 140816P00095000 P 08/16/14 95.0 0.52 0.56
HES 140816P00096000 P 08/16/14 96.0 0.76 0.82
HES 140816P00097500 P 08/16/14 97.5 1.30 1.37
HES 140816P00099000 P 08/16/14 99.0 2.00 2.14
HES 140816P00100000 P 08/16/14 100.0 2.66 2.83
HES 140816P00101000 P 08/16/14 101.0 3.40 3.60
HES 140816P00102000 P 08/16/14 102.0 4.10 4.50
HES 140816P00103000 P 08/16/14 103.0 4.55 5.40
HES 140816P00104000 P 08/16/14 104.0 5.45 6.35
HES 140816P00105000 P 08/16/14 105.0 6.35 7.30
HES 140816P00106000 P 08/16/14 106.0 7.30 8.40
HES 140816P00107000 P 08/16/14 107.0 8.70 9.25
HES 140816P00108000 P 08/16/14 108.0 9.25 10.95
HES 140816P00110000 P 08/16/14 110.0 11.20 12.95
HES 140816P00115000 P 08/16/14 115.0 16.20 17.75
HES 140816P00120000 P 08/16/14 120.0 21.20 22.65
HES 140920C00065000 C 09/20/14 65.0 32.00 33.95
HES 140920C00070000 C 09/20/14 70.0 26.90 28.85
HES 140920C00075000 C 09/20/14 75.0 21.95 23.95
HES 140920C00080000 C 09/20/14 80.0 16.95 19.10
HES 140920C00085000 C 09/20/14 85.0 12.75 14.10
HES 140920C00090000 C 09/20/14 90.0 8.15 9.35
HES 140920C00092500 C 09/20/14 92.5 6.40 6.80
HES 140920C00095000 C 09/20/14 95.0 4.50 4.75
HES 140920C00097500 C 09/20/14 97.5 3.00 3.20
HES 140920C00100000 C 09/20/14 100.0 1.92 1.97
HES 140920C00105000 C 09/20/14 105.0 0.64 0.69
HES 140920C00110000 C 09/20/14 110.0 0.22 0.25
HES 140920C00115000 C 09/20/14 115.0 0.08 0.14
HES 140920C00120000 C 09/20/14 120.0 0.02 0.14
HES 140920C00125000 C 09/20/14 125.0 0.00 0.11
HES 140920C00130000 C 09/20/14 130.0 0.00 0.09
HES 140920C00135000 C 09/20/14 135.0 0.00 0.08
HES 140920C00140000 C 09/20/14 140.0 0.00 0.06
HES 140920C00145000 C 09/20/14 145.0 0.00 0.05
HES 140920P00065000 P 09/20/14 65.0 0.00 0.04
HES 140920P00070000 P 09/20/14 70.0 0.00 0.09
HES 140920P00075000 P 09/20/14 75.0 0.01 0.11
HES 140920P00080000 P 09/20/14 80.0 0.09 0.16
HES 140920P00085000 P 09/20/14 85.0 0.22 0.27
HES 140920P00090000 P 09/20/14 90.0 0.57 0.65
HES 140920P00092500 P 09/20/14 92.5 1.01 1.04
HES 140920P00095000 P 09/20/14 95.0 1.66 1.74
HES 140920P00097500 P 09/20/14 97.5 2.66 2.75
HES 140920P00100000 P 09/20/14 100.0 4.00 4.15
HES 140920P00105000 P 09/20/14 105.0 7.60 8.40
HES 140920P00110000 P 09/20/14 110.0 11.60 12.90
HES 140920P00115000 P 09/20/14 115.0 16.30 18.40
HES 140920P00120000 P 09/20/14 120.0 21.30 23.45
HES 140920P00125000 P 09/20/14 125.0 26.30 28.35
HES 140920P00130000 P 09/20/14 130.0 31.30 33.40
HES 140920P00135000 P 09/20/14 135.0 36.35 38.35
HES 140920P00140000 P 09/20/14 140.0 41.40 43.30
HES 140920P00145000 P 09/20/14 145.0 46.30 48.25
HES 141018C00070000 C 10/18/14 70.0 26.95 28.90
HES 141018C00075000 C 10/18/14 75.0 21.90 24.00
HES 141018C00080000 C 10/18/14 80.0 17.05 19.15
HES 141018C00085000 C 10/18/14 85.0 12.80 14.15
HES 141018C00090000 C 10/18/14 90.0 8.35 9.65
HES 141018C00092500 C 10/18/14 92.5 6.85 7.50
HES 141018C00095000 C 10/18/14 95.0 5.10 5.40
HES 141018C00097500 C 10/18/14 97.5 3.70 3.85
HES 141018C00100000 C 10/18/14 100.0 2.52 2.67
HES 141018C00105000 C 10/18/14 105.0 1.10 1.24
HES 141018C00110000 C 10/18/14 110.0 0.36 0.54
HES 141018C00115000 C 10/18/14 115.0 0.15 0.28
HES 141018C00120000 C 10/18/14 120.0 0.06 0.20
HES 141018C00125000 C 10/18/14 125.0 0.01 0.16
HES 141018C00130000 C 10/18/14 130.0 0.00 0.14
HES 141018C00135000 C 10/18/14 135.0 0.00 0.14
HES 141018P00070000 P 10/18/14 70.0 0.02 0.14
HES 141018P00075000 P 10/18/14 75.0 0.03 0.15
HES 141018P00080000 P 10/18/14 80.0 0.10 0.26
HES 141018P00085000 P 10/18/14 85.0 0.26 0.55
HES 141018P00090000 P 10/18/14 90.0 1.04 1.08
HES 141018P00092500 P 10/18/14 92.5 1.48 1.67
HES 141018P00095000 P 10/18/14 95.0 2.25 2.46
HES 141018P00097500 P 10/18/14 97.5 3.20 3.55
HES 141018P00100000 P 10/18/14 100.0 4.50 4.90
HES 141018P00105000 P 10/18/14 105.0 7.70 9.00
HES 141018P00110000 P 10/18/14 110.0 11.90 13.25
HES 141018P00115000 P 10/18/14 115.0 16.50 17.90
HES 141018P00120000 P 10/18/14 120.0 21.30 23.35
HES 141018P00125000 P 10/18/14 125.0 26.35 28.35
HES 141018P00130000 P 10/18/14 130.0 31.35 33.40
HES 141018P00135000 P 10/18/14 135.0 36.40 38.30
HES 141122C00050000 C 11/22/14 50.0 46.90 49.20
HES 141122C00055000 C 11/22/14 55.0 41.90 44.20
HES 141122C00060000 C 11/22/14 60.0 37.05 39.60
HES 141122C00065000 C 11/22/14 65.0 32.00 33.95
HES 141122C00070000 C 11/22/14 70.0 26.85 29.05
HES 141122C00072500 C 11/22/14 72.5 24.40 26.45
HES 141122C00075000 C 11/22/14 75.0 21.95 24.25
HES 141122C00077500 C 11/22/14 77.5 19.50 22.00
HES 141122C00080000 C 11/22/14 80.0 17.05 19.25
HES 141122C00082500 C 11/22/14 82.5 15.05 16.75
HES 141122C00085000 C 11/22/14 85.0 12.80 14.50
HES 141122C00087500 C 11/22/14 87.5 10.65 12.30
HES 141122C00090000 C 11/22/14 90.0 9.00 10.20
HES 141122C00092500 C 11/22/14 92.5 7.10 8.30
HES 141122C00095000 C 11/22/14 95.0 5.90 6.20
HES 141122C00097500 C 11/22/14 97.5 4.55 4.80
HES 141122C00100000 C 11/22/14 100.0 3.40 3.65
HES 141122C00105000 C 11/22/14 105.0 1.75 1.98
HES 141122C00110000 C 11/22/14 110.0 0.73 1.09
HES 141122C00115000 C 11/22/14 115.0 0.36 0.60
HES 141122C00120000 C 11/22/14 120.0 0.18 0.36
HES 141122C00125000 C 11/22/14 125.0 0.09 0.25
HES 141122C00130000 C 11/22/14 130.0 0.04 0.22
HES 141122C00135000 C 11/22/14 135.0 0.01 0.17
HES 141122P00050000 P 11/22/14 50.0 0.00 0.04
HES 141122P00055000 P 11/22/14 55.0 0.00 0.07
HES 141122P00060000 P 11/22/14 60.0 0.00 0.14
HES 141122P00065000 P 11/22/14 65.0 0.01 0.14
HES 141122P00070000 P 11/22/14 70.0 0.05 0.19
HES 141122P00072500 P 11/22/14 72.5 0.09 0.22
HES 141122P00075000 P 11/22/14 75.0 0.13 0.29
HES 141122P00077500 P 11/22/14 77.5 0.14 0.37
HES 141122P00080000 P 11/22/14 80.0 0.24 0.48
HES 141122P00082500 P 11/22/14 82.5 0.48 0.72
HES 141122P00085000 P 11/22/14 85.0 0.64 0.96
HES 141122P00087500 P 11/22/14 87.5 1.02 1.25
HES 141122P00090000 P 11/22/14 90.0 1.59 1.92
HES 141122P00092500 P 11/22/14 92.5 2.15 2.42
HES 141122P00095000 P 11/22/14 95.0 2.95 3.30
HES 141122P00097500 P 11/22/14 97.5 4.15 4.40
HES 141122P00100000 P 11/22/14 100.0 5.30 5.75
HES 141122P00105000 P 11/22/14 105.0 8.30 9.80
HES 141122P00110000 P 11/22/14 110.0 12.30 13.95
HES 141122P00115000 P 11/22/14 115.0 16.75 18.45
HES 141122P00120000 P 11/22/14 120.0 21.45 23.05
HES 141122P00125000 P 11/22/14 125.0 26.30 28.55
HES 141122P00130000 P 11/22/14 130.0 31.35 33.45
HES 141122P00135000 P 11/22/14 135.0 36.30 38.35
HES 150117C00025000 C 01/17/15 25.0 71.95 73.95
HES 150117C00030000 C 01/17/15 30.0 66.95 68.95
HES 150117C00032500 C 01/17/15 32.5 64.65 67.00
HES 150117C00035000 C 01/17/15 35.0 61.95 63.95
HES 150117C00037500 C 01/17/15 37.5 59.45 61.45
HES 150117C00040000 C 01/17/15 40.0 56.95 58.95
HES 150117C00042500 C 01/17/15 42.5 54.45 56.45
HES 150117C00045000 C 01/17/15 45.0 52.15 53.95
HES 150117C00047500 C 01/17/15 47.5 49.45 51.45
HES 150117C00050000 C 01/17/15 50.0 46.95 48.95
HES 150117C00052500 C 01/17/15 52.5 44.55 47.00
HES 150117C00055000 C 01/17/15 55.0 42.15 44.65
HES 150117C00057500 C 01/17/15 57.5 39.55 41.50
HES 150117C00060000 C 01/17/15 60.0 37.05 38.90
HES 150117C00062500 C 01/17/15 62.5 34.45 36.45
HES 150117C00065000 C 01/17/15 65.0 31.85 34.05
HES 150117C00067500 C 01/17/15 67.5 29.40 31.60
HES 150117C00070000 C 01/17/15 70.0 26.70 29.25
HES 150117C00072500 C 01/17/15 72.5 24.45 26.75
HES 150117C00075000 C 01/17/15 75.0 22.10 24.10
HES 150117C00077500 C 01/17/15 77.5 19.90 21.80
HES 150117C00080000 C 01/17/15 80.0 17.55 19.40
HES 150117C00082500 C 01/17/15 82.5 15.35 17.10
HES 150117C00085000 C 01/17/15 85.0 13.85 14.90
HES 150117C00087500 C 01/17/15 87.5 11.25 12.80
HES 150117C00090000 C 01/17/15 90.0 9.95 10.75
HES 150117C00092500 C 01/17/15 92.5 8.35 9.10
HES 150117C00095000 C 01/17/15 95.0 6.80 7.00
HES 150117C00097500 C 01/17/15 97.5 5.45 5.65
HES 150117C00100000 C 01/17/15 100.0 4.30 4.45
HES 150117C00105000 C 01/17/15 105.0 2.50 2.62
HES 150117C00110000 C 01/17/15 110.0 1.40 1.56
HES 150117C00115000 C 01/17/15 115.0 0.67 0.99
HES 150117C00120000 C 01/17/15 120.0 0.37 0.53
HES 150117C00125000 C 01/17/15 125.0 0.20 0.36
HES 150117C00130000 C 01/17/15 130.0 0.10 0.25
HES 150117C00135000 C 01/17/15 135.0 0.05 0.25
HES 150117P00025000 P 01/17/15 25.0 0.00 0.04
HES 150117P00030000 P 01/17/15 30.0 0.00 0.04
HES 150117P00032500 P 01/17/15 32.5 0.00 0.04
HES 150117P00035000 P 01/17/15 35.0 0.00 0.04
HES 150117P00037500 P 01/17/15 37.5 0.00 0.04
HES 150117P00040000 P 01/17/15 40.0 0.00 0.04
HES 150117P00042500 P 01/17/15 42.5 0.00 0.04
HES 150117P00045000 P 01/17/15 45.0 0.01 0.05
HES 150117P00047500 P 01/17/15 47.5 0.00 0.08
HES 150117P00050000 P 01/17/15 50.0 0.00 0.12
HES 150117P00052500 P 01/17/15 52.5 0.01 0.14
HES 150117P00055000 P 01/17/15 55.0 0.03 0.10
HES 150117P00057500 P 01/17/15 57.5 0.02 0.16
HES 150117P00060000 P 01/17/15 60.0 0.05 0.20
HES 150117P00062500 P 01/17/15 62.5 0.06 0.19
HES 150117P00065000 P 01/17/15 65.0 0.05 0.24
HES 150117P00067500 P 01/17/15 67.5 0.06 0.30
HES 150117P00070000 P 01/17/15 70.0 0.17 0.37
HES 150117P00072500 P 01/17/15 72.5 0.23 0.44
HES 150117P00075000 P 01/17/15 75.0 0.30 0.55
HES 150117P00077500 P 01/17/15 77.5 0.47 0.68
HES 150117P00080000 P 01/17/15 80.0 0.64 0.91
HES 150117P00082500 P 01/17/15 82.5 0.88 1.19
HES 150117P00085000 P 01/17/15 85.0 1.30 1.61
HES 150117P00087500 P 01/17/15 87.5 1.77 2.12
HES 150117P00090000 P 01/17/15 90.0 2.36 2.55
HES 150117P00092500 P 01/17/15 92.5 3.15 3.35
HES 150117P00095000 P 01/17/15 95.0 4.10 4.25
HES 150117P00097500 P 01/17/15 97.5 5.25 5.40
HES 150117P00100000 P 01/17/15 100.0 6.55 6.75
HES 150117P00105000 P 01/17/15 105.0 9.30 10.00
HES 150117P00110000 P 01/17/15 110.0 13.05 14.70
HES 150117P00115000 P 01/17/15 115.0 17.40 19.15
HES 150117P00120000 P 01/17/15 120.0 22.00 23.85
HES 150117P00125000 P 01/17/15 125.0 26.50 28.65
HES 150117P00130000 P 01/17/15 130.0 31.35 33.60
HES 150117P00135000 P 01/17/15 135.0 36.30 38.75
HES 150220C00050000 C 02/20/15 50.0 46.55 49.55
HES 150220C00055000 C 02/20/15 55.0 41.95 44.65
HES 150220C00060000 C 02/20/15 60.0 37.00 38.90
HES 150220C00065000 C 02/20/15 65.0 31.90 34.30
HES 150220C00070000 C 02/20/15 70.0 26.65 29.65
HES 150220C00075000 C 02/20/15 75.0 22.35 24.30
HES 150220C00080000 C 02/20/15 80.0 17.80 19.60
HES 150220C00085000 C 02/20/15 85.0 13.70 15.40
HES 150220C00090000 C 02/20/15 90.0 10.05 11.65
HES 150220C00092500 C 02/20/15 92.5 8.30 9.85
HES 150220C00095000 C 02/20/15 95.0 7.40 8.05
HES 150220C00097500 C 02/20/15 97.5 6.20 6.65
HES 150220C00100000 C 02/20/15 100.0 4.95 5.20
HES 150220C00105000 C 02/20/15 105.0 3.10 3.50
HES 150220C00110000 C 02/20/15 110.0 1.74 2.31
HES 150220C00115000 C 02/20/15 115.0 0.99 1.41
HES 150220C00120000 C 02/20/15 120.0 0.58 0.87
HES 150220C00125000 C 02/20/15 125.0 0.31 0.55
HES 150220C00130000 C 02/20/15 130.0 0.17 0.37
HES 150220C00135000 C 02/20/15 135.0 0.07 0.26
HES 150220P00050000 P 02/20/15 50.0 0.00 0.16
HES 150220P00055000 P 02/20/15 55.0 0.00 0.19
HES 150220P00060000 P 02/20/15 60.0 0.03 0.25
HES 150220P00065000 P 02/20/15 65.0 0.09 0.34
HES 150220P00070000 P 02/20/15 70.0 0.27 0.48
HES 150220P00075000 P 02/20/15 75.0 0.49 0.75
HES 150220P00080000 P 02/20/15 80.0 0.93 1.35
HES 150220P00085000 P 02/20/15 85.0 1.66 2.19
HES 150220P00090000 P 02/20/15 90.0 2.75 3.40
HES 150220P00092500 P 02/20/15 92.5 3.65 4.30
HES 150220P00095000 P 02/20/15 95.0 4.70 5.00
HES 150220P00097500 P 02/20/15 97.5 5.90 6.20
HES 150220P00100000 P 02/20/15 100.0 7.20 7.45
HES 150220P00105000 P 02/20/15 105.0 10.00 10.60
HES 150220P00110000 P 02/20/15 110.0 13.55 15.10
HES 150220P00115000 P 02/20/15 115.0 17.75 19.45
HES 150220P00120000 P 02/20/15 120.0 22.10 24.05
HES 150220P00125000 P 02/20/15 125.0 26.80 28.75
HES 150220P00130000 P 02/20/15 130.0 31.35 33.75
HES 150220P00135000 P 02/20/15 135.0 36.00 39.00
HES 160115C00040000 C 01/15/16 40.0 55.70 59.45
HES 160115C00045000 C 01/15/16 45.0 52.20 54.05
HES 160115C00050000 C 01/15/16 50.0 46.70 49.70
HES 160115C00055000 C 01/15/16 55.0 41.50 44.90
HES 160115C00060000 C 01/15/16 60.0 36.75 40.00
HES 160115C00065000 C 01/15/16 65.0 32.60 35.30
HES 160115C00067500 C 01/15/16 67.5 29.95 33.10
HES 160115C00070000 C 01/15/16 70.0 28.35 31.00
HES 160115C00072500 C 01/15/16 72.5 26.30 28.90
HES 160115C00075000 C 01/15/16 75.0 24.25 26.85
HES 160115C00077500 C 01/15/16 77.5 22.50 24.85
HES 160115C00080000 C 01/15/16 80.0 20.65 22.95
HES 160115C00082500 C 01/15/16 82.5 18.75 20.90
HES 160115C00085000 C 01/15/16 85.0 17.05 19.25
HES 160115C00087500 C 01/15/16 87.5 15.35 17.50
HES 160115C00090000 C 01/15/16 90.0 13.90 15.95
HES 160115C00092500 C 01/15/16 92.5 12.50 14.55
HES 160115C00095000 C 01/15/16 95.0 11.15 13.15
HES 160115C00097500 C 01/15/16 97.5 10.25 11.80
HES 160115C00100000 C 01/15/16 100.0 9.10 10.40
HES 160115C00105000 C 01/15/16 105.0 7.05 8.30
HES 160115C00110000 C 01/15/16 110.0 5.45 7.30
HES 160115C00115000 C 01/15/16 115.0 4.00 5.75
HES 160115C00120000 C 01/15/16 120.0 3.15 3.90
HES 160115C00125000 C 01/15/16 125.0 2.30 3.05
HES 160115C00130000 C 01/15/16 130.0 1.73 2.25
HES 160115C00135000 C 01/15/16 135.0 1.24 1.74
HES 160115C00140000 C 01/15/16 140.0 0.87 1.37
HES 160115C00145000 C 01/15/16 145.0 0.59 1.09
HES 160115P00040000 P 01/15/16 40.0 0.00 0.50
HES 160115P00045000 P 01/15/16 45.0 0.00 0.50
HES 160115P00050000 P 01/15/16 50.0 0.14 0.64
HES 160115P00055000 P 01/15/16 55.0 0.36 0.86
HES 160115P00060000 P 01/15/16 60.0 0.68 1.18
HES 160115P00065000 P 01/15/16 65.0 1.13 1.62
HES 160115P00067500 P 01/15/16 67.5 1.41 1.91
HES 160115P00070000 P 01/15/16 70.0 1.74 2.24
HES 160115P00072500 P 01/15/16 72.5 2.00 2.80
HES 160115P00075000 P 01/15/16 75.0 2.45 3.20
HES 160115P00077500 P 01/15/16 77.5 2.90 3.70
HES 160115P00080000 P 01/15/16 80.0 3.55 4.35
HES 160115P00082500 P 01/15/16 82.5 4.20 5.05
HES 160115P00085000 P 01/15/16 85.0 4.95 5.80
HES 160115P00087500 P 01/15/16 87.5 5.65 6.75
HES 160115P00090000 P 01/15/16 90.0 6.55 7.75
HES 160115P00092500 P 01/15/16 92.5 8.10 8.80
HES 160115P00095000 P 01/15/16 95.0 8.70 10.05
HES 160115P00097500 P 01/15/16 97.5 9.90 11.25
HES 160115P00100000 P 01/15/16 100.0 9.80 12.60
HES 160115P00105000 P 01/15/16 105.0 13.75 15.75
HES 160115P00110000 P 01/15/16 110.0 17.05 19.10
HES 160115P00115000 P 01/15/16 115.0 20.45 22.65
HES 160115P00120000 P 01/15/16 120.0 24.30 26.75
HES 160115P00125000 P 01/15/16 125.0 28.40 30.95
HES 160115P00130000 P 01/15/16 130.0 32.70 35.50
HES 160115P00135000 P 01/15/16 135.0 36.65 39.80
HES 160115P00140000 P 01/15/16 140.0 41.80 44.55
HES 160115P00145000 P 01/15/16 145.0 46.65 49.35

OPRA data is delayed 15 minutes.