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 (2014-09-05)Premium Content

Hess Corporation (HES)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HES 141003C00070000 C 10/03/14 70.0 23.50 24.70
HES 141003C00075000 C 10/03/14 75.0 18.45 19.70
HES 141003C00080000 C 10/03/14 80.0 13.50 14.80
HES 141003C00081000 C 10/03/14 81.0 12.55 13.75
HES 141003C00082000 C 10/03/14 82.0 11.45 12.80
HES 141003C00083000 C 10/03/14 83.0 10.45 11.75
HES 141003C00084000 C 10/03/14 84.0 9.40 10.80
HES 141003C00085000 C 10/03/14 85.0 8.45 9.70
HES 141003C00086000 C 10/03/14 86.0 7.50 8.70
HES 141003C00087000 C 10/03/14 87.0 6.60 7.75
HES 141003C00087500 C 10/03/14 87.5 6.10 7.90
HES 141003C00088000 C 10/03/14 88.0 5.60 6.70
HES 141003C00089000 C 10/03/14 89.0 4.65 5.70
HES 141003C00090000 C 10/03/14 90.0 3.55 4.75
HES 141003C00091000 C 10/03/14 91.0 2.71 3.80
HES 141003C00092000 C 10/03/14 92.0 2.05 2.83
HES 141003C00092500 C 10/03/14 92.5 1.50 2.43
HES 141003C00093000 C 10/03/14 93.0 1.63 1.81
HES 141003C00094000 C 10/03/14 94.0 0.96 1.07
HES 141003C00095000 C 10/03/14 95.0 0.53 0.58
HES 141003C00096000 C 10/03/14 96.0 0.25 0.29
HES 141003C00097000 C 10/03/14 97.0 0.09 0.21
HES 141003C00098000 C 10/03/14 98.0 0.05 0.16
HES 141003C00099000 C 10/03/14 99.0 0.01 0.14
HES 141003C00100000 C 10/03/14 100.0 0.01 0.14
HES 141003C00101000 C 10/03/14 101.0 0.00 0.11
HES 141003C00102000 C 10/03/14 102.0 0.00 0.10
HES 141003C00103000 C 10/03/14 103.0 0.00 0.10
HES 141003C00104000 C 10/03/14 104.0 0.00 0.09
HES 141003C00105000 C 10/03/14 105.0 0.00 0.08
HES 141003C00106000 C 10/03/14 106.0 0.00 0.06
HES 141003C00107000 C 10/03/14 107.0 0.00 0.04
HES 141003C00108000 C 10/03/14 108.0 0.00 0.04
HES 141003C00109000 C 10/03/14 109.0 0.00 0.04
HES 141003C00110000 C 10/03/14 110.0 0.00 0.04
HES 141003C00111000 C 10/03/14 111.0 0.00 0.04
HES 141003C00115000 C 10/03/14 115.0 0.00 0.04
HES 141003C00120000 C 10/03/14 120.0 0.00 0.04
HES 141003P00070000 P 10/03/14 70.0 0.00 0.04
HES 141003P00075000 P 10/03/14 75.0 0.00 0.04
HES 141003P00080000 P 10/03/14 80.0 0.00 0.04
HES 141003P00081000 P 10/03/14 81.0 0.00 0.04
HES 141003P00082000 P 10/03/14 82.0 0.00 0.04
HES 141003P00083000 P 10/03/14 83.0 0.00 0.06
HES 141003P00084000 P 10/03/14 84.0 0.00 0.03
HES 141003P00085000 P 10/03/14 85.0 0.00 0.12
HES 141003P00086000 P 10/03/14 86.0 0.00 0.12
HES 141003P00087000 P 10/03/14 87.0 0.00 0.12
HES 141003P00087500 P 10/03/14 87.5 0.00 0.12
HES 141003P00088000 P 10/03/14 88.0 0.00 0.13
HES 141003P00089000 P 10/03/14 89.0 0.00 0.13
HES 141003P00090000 P 10/03/14 90.0 0.00 0.14
HES 141003P00091000 P 10/03/14 91.0 0.02 0.20
HES 141003P00092000 P 10/03/14 92.0 0.16 0.23
HES 141003P00092500 P 10/03/14 92.5 0.21 0.32
HES 141003P00093000 P 10/03/14 93.0 0.31 0.39
HES 141003P00094000 P 10/03/14 94.0 0.57 0.70
HES 141003P00095000 P 10/03/14 95.0 1.18 1.25
HES 141003P00096000 P 10/03/14 96.0 1.68 1.99
HES 141003P00097000 P 10/03/14 97.0 2.49 2.97
HES 141003P00098000 P 10/03/14 98.0 2.80 4.50
HES 141003P00099000 P 10/03/14 99.0 3.75 5.50
HES 141003P00100000 P 10/03/14 100.0 4.80 6.45
HES 141003P00101000 P 10/03/14 101.0 5.85 7.45
HES 141003P00102000 P 10/03/14 102.0 6.90 8.45
HES 141003P00103000 P 10/03/14 103.0 7.90 9.45
HES 141003P00104000 P 10/03/14 104.0 8.90 10.55
HES 141003P00105000 P 10/03/14 105.0 9.95 11.45
HES 141003P00106000 P 10/03/14 106.0 11.05 12.00
HES 141003P00107000 P 10/03/14 107.0 12.00 13.00
HES 141003P00108000 P 10/03/14 108.0 13.05 14.00
HES 141003P00109000 P 10/03/14 109.0 14.05 15.00
HES 141003P00110000 P 10/03/14 110.0 14.30 16.00
HES 141003P00111000 P 10/03/14 111.0 16.05 17.00
HES 141003P00115000 P 10/03/14 115.0 19.30 20.95
HES 141003P00120000 P 10/03/14 120.0 25.10 25.95
HES 141010C00080000 C 10/10/14 80.0 13.60 14.70
HES 141010C00085000 C 10/10/14 85.0 8.65 9.75
HES 141010C00086000 C 10/10/14 86.0 7.65 8.75
HES 141010C00087000 C 10/10/14 87.0 6.70 7.80
HES 141010C00088000 C 10/10/14 88.0 5.75 6.80
HES 141010C00089000 C 10/10/14 89.0 4.85 5.85
HES 141010C00090000 C 10/10/14 90.0 3.95 4.95
HES 141010C00091000 C 10/10/14 91.0 3.65 3.90
HES 141010C00092000 C 10/10/14 92.0 2.88 3.05
HES 141010C00093000 C 10/10/14 93.0 2.06 2.25
HES 141010C00094000 C 10/10/14 94.0 1.52 1.63
HES 141010C00095000 C 10/10/14 95.0 1.02 1.12
HES 141010C00096000 C 10/10/14 96.0 0.61 0.80
HES 141010C00097000 C 10/10/14 97.0 0.42 0.47
HES 141010C00098000 C 10/10/14 98.0 0.22 0.33
HES 141010C00099000 C 10/10/14 99.0 0.14 0.22
HES 141010C00100000 C 10/10/14 100.0 0.09 0.14
HES 141010C00101000 C 10/10/14 101.0 0.06 0.14
HES 141010C00102000 C 10/10/14 102.0 0.02 0.16
HES 141010C00103000 C 10/10/14 103.0 0.01 0.13
HES 141010C00104000 C 10/10/14 104.0 0.00 0.11
HES 141010C00105000 C 10/10/14 105.0 0.00 0.11
HES 141010C00106000 C 10/10/14 106.0 0.00 0.10
HES 141010C00107000 C 10/10/14 107.0 0.00 0.10
HES 141010C00108000 C 10/10/14 108.0 0.00 0.09
HES 141010C00109000 C 10/10/14 109.0 0.00 0.09
HES 141010C00110000 C 10/10/14 110.0 0.00 0.09
HES 141010C00111000 C 10/10/14 111.0 0.00 0.08
HES 141010C00115000 C 10/10/14 115.0 0.00 0.04
HES 141010P00080000 P 10/10/14 80.0 0.00 0.13
HES 141010P00085000 P 10/10/14 85.0 0.02 0.14
HES 141010P00086000 P 10/10/14 86.0 0.03 0.13
HES 141010P00087000 P 10/10/14 87.0 0.03 0.17
HES 141010P00088000 P 10/10/14 88.0 0.05 0.19
HES 141010P00089000 P 10/10/14 89.0 0.05 0.25
HES 141010P00090000 P 10/10/14 90.0 0.12 0.34
HES 141010P00091000 P 10/10/14 91.0 0.25 0.53
HES 141010P00092000 P 10/10/14 92.0 0.51 0.79
HES 141010P00093000 P 10/10/14 93.0 0.74 0.89
HES 141010P00094000 P 10/10/14 94.0 1.07 1.26
HES 141010P00095000 P 10/10/14 95.0 1.69 1.77
HES 141010P00096000 P 10/10/14 96.0 2.29 2.41
HES 141010P00097000 P 10/10/14 97.0 3.00 3.20
HES 141010P00098000 P 10/10/14 98.0 2.96 4.60
HES 141010P00099000 P 10/10/14 99.0 3.85 5.60
HES 141010P00100000 P 10/10/14 100.0 4.75 6.55
HES 141010P00101000 P 10/10/14 101.0 5.75 7.50
HES 141010P00102000 P 10/10/14 102.0 6.75 8.55
HES 141010P00103000 P 10/10/14 103.0 7.75 9.50
HES 141010P00104000 P 10/10/14 104.0 8.80 10.50
HES 141010P00105000 P 10/10/14 105.0 9.80 11.45
HES 141010P00106000 P 10/10/14 106.0 10.85 12.50
HES 141010P00107000 P 10/10/14 107.0 11.85 13.50
HES 141010P00108000 P 10/10/14 108.0 12.90 14.50
HES 141010P00109000 P 10/10/14 109.0 13.90 15.50
HES 141010P00110000 P 10/10/14 110.0 14.90 16.55
HES 141010P00111000 P 10/10/14 111.0 15.95 17.55
HES 141010P00115000 P 10/10/14 115.0 20.05 21.55
HES 141018C00070000 C 10/18/14 70.0 23.55 24.75
HES 141018C00074500 C 10/18/14 74.5 19.05 20.25
HES 141018C00075000 C 10/18/14 75.0 18.45 19.75
HES 141018C00076000 C 10/18/14 76.0 17.60 18.75
HES 141018C00079000 C 10/18/14 79.0 14.65 15.75
HES 141018C00080000 C 10/18/14 80.0 13.60 14.75
HES 141018C00081000 C 10/18/14 81.0 12.65 13.80
HES 141018C00084000 C 10/18/14 84.0 9.70 10.80
HES 141018C00085000 C 10/18/14 85.0 8.75 9.85
HES 141018C00086000 C 10/18/14 86.0 7.80 8.85
HES 141018C00087500 C 10/18/14 87.5 6.40 7.45
HES 141018C00089000 C 10/18/14 89.0 5.05 6.05
HES 141018C00090000 C 10/18/14 90.0 4.65 5.10
HES 141018C00091000 C 10/18/14 91.0 3.95 4.10
HES 141018C00092500 C 10/18/14 92.5 2.85 2.94
HES 141018C00094000 C 10/18/14 94.0 1.92 1.99
HES 141018C00095000 C 10/18/14 95.0 1.41 1.48
HES 141018C00096000 C 10/18/14 96.0 1.02 1.07
HES 141018C00097500 C 10/18/14 97.5 0.58 0.63
HES 141018C00099000 C 10/18/14 99.0 0.30 0.38
HES 141018C00100000 C 10/18/14 100.0 0.22 0.26
HES 141018C00101000 C 10/18/14 101.0 0.13 0.19
HES 141018C00102000 C 10/18/14 102.0 0.09 0.14
HES 141018C00103000 C 10/18/14 103.0 0.05 0.12
HES 141018C00104000 C 10/18/14 104.0 0.02 0.10
HES 141018C00105000 C 10/18/14 105.0 0.02 0.08
HES 141018C00106000 C 10/18/14 106.0 0.01 0.07
HES 141018C00107000 C 10/18/14 107.0 0.00 0.06
HES 141018C00108000 C 10/18/14 108.0 0.00 0.06
HES 141018C00109000 C 10/18/14 109.0 0.00 0.06
HES 141018C00110000 C 10/18/14 110.0 0.00 0.06
HES 141018C00111000 C 10/18/14 111.0 0.00 0.06
HES 141018C00112000 C 10/18/14 112.0 0.00 0.06
HES 141018C00113000 C 10/18/14 113.0 0.00 0.06
HES 141018C00115000 C 10/18/14 115.0 0.00 0.05
HES 141018C00120000 C 10/18/14 120.0 0.00 0.04
HES 141018C00125000 C 10/18/14 125.0 0.00 0.04
HES 141018C00130000 C 10/18/14 130.0 0.00 0.04
HES 141018C00135000 C 10/18/14 135.0 0.00 0.04
HES 141018P00070000 P 10/18/14 70.0 0.00 0.01
HES 141018P00074500 P 10/18/14 74.5 0.00 0.05
HES 141018P00075000 P 10/18/14 75.0 0.00 0.03
HES 141018P00076000 P 10/18/14 76.0 0.00 0.08
HES 141018P00079000 P 10/18/14 79.0 0.00 0.11
HES 141018P00080000 P 10/18/14 80.0 0.06 0.08
HES 141018P00081000 P 10/18/14 81.0 0.03 0.12
HES 141018P00084000 P 10/18/14 84.0 0.08 0.13
HES 141018P00085000 P 10/18/14 85.0 0.11 0.17
HES 141018P00086000 P 10/18/14 86.0 0.15 0.21
HES 141018P00087500 P 10/18/14 87.5 0.22 0.28
HES 141018P00089000 P 10/18/14 89.0 0.33 0.40
HES 141018P00090000 P 10/18/14 90.0 0.49 0.53
HES 141018P00091000 P 10/18/14 91.0 0.61 0.70
HES 141018P00092500 P 10/18/14 92.5 1.00 1.06
HES 141018P00094000 P 10/18/14 94.0 1.57 1.62
HES 141018P00095000 P 10/18/14 95.0 2.05 2.11
HES 141018P00096000 P 10/18/14 96.0 2.63 2.72
HES 141018P00097500 P 10/18/14 97.5 3.65 3.80
HES 141018P00099000 P 10/18/14 99.0 4.50 5.10
HES 141018P00100000 P 10/18/14 100.0 5.35 6.10
HES 141018P00101000 P 10/18/14 101.0 6.25 7.10
HES 141018P00102000 P 10/18/14 102.0 7.10 8.10
HES 141018P00103000 P 10/18/14 103.0 8.05 9.50
HES 141018P00104000 P 10/18/14 104.0 9.00 10.50
HES 141018P00105000 P 10/18/14 105.0 9.95 11.50
HES 141018P00106000 P 10/18/14 106.0 10.95 12.50
HES 141018P00107000 P 10/18/14 107.0 11.95 13.45
HES 141018P00108000 P 10/18/14 108.0 12.95 14.50
HES 141018P00109000 P 10/18/14 109.0 13.95 15.45
HES 141018P00110000 P 10/18/14 110.0 14.90 16.50
HES 141018P00111000 P 10/18/14 111.0 15.90 17.55
HES 141018P00112000 P 10/18/14 112.0 16.90 18.55
HES 141018P00113000 P 10/18/14 113.0 17.95 19.55
HES 141018P00115000 P 10/18/14 115.0 19.05 21.55
HES 141018P00120000 P 10/18/14 120.0 24.15 26.55
HES 141018P00125000 P 10/18/14 125.0 29.15 31.55
HES 141018P00130000 P 10/18/14 130.0 35.05 36.55
HES 141018P00135000 P 10/18/14 135.0 39.15 41.55
HES 141024C00086000 C 10/24/14 86.0 7.80 9.00
HES 141024C00087000 C 10/24/14 87.0 7.00 8.05
HES 141024C00088000 C 10/24/14 88.0 6.10 7.10
HES 141024C00089000 C 10/24/14 89.0 5.80 6.15
HES 141024C00090000 C 10/24/14 90.0 5.00 5.35
HES 141024C00091000 C 10/24/14 91.0 4.20 4.55
HES 141024C00092000 C 10/24/14 92.0 3.45 3.80
HES 141024C00093000 C 10/24/14 93.0 2.77 2.90
HES 141024C00094000 C 10/24/14 94.0 2.20 2.32
HES 141024C00095000 C 10/24/14 95.0 1.60 1.81
HES 141024C00096000 C 10/24/14 96.0 1.21 1.40
HES 141024C00097000 C 10/24/14 97.0 0.96 1.14
HES 141024C00098000 C 10/24/14 98.0 0.66 0.84
HES 141024C00099000 C 10/24/14 99.0 0.45 0.64
HES 141024C00100000 C 10/24/14 100.0 0.34 0.64
HES 141024C00101000 C 10/24/14 101.0 0.24 0.46
HES 141024C00102000 C 10/24/14 102.0 0.18 0.39
HES 141024C00103000 C 10/24/14 103.0 0.12 0.36
HES 141024C00104000 C 10/24/14 104.0 0.09 0.24
HES 141024C00105000 C 10/24/14 105.0 0.06 0.25
HES 141024C00106000 C 10/24/14 106.0 0.03 0.19
HES 141024C00107000 C 10/24/14 107.0 0.02 0.15
HES 141024C00108000 C 10/24/14 108.0 0.01 0.16
HES 141024C00109000 C 10/24/14 109.0 0.01 0.16
HES 141024C00110000 C 10/24/14 110.0 0.00 0.16
HES 141024C00111000 C 10/24/14 111.0 0.00 0.16
HES 141024P00086000 P 10/24/14 86.0 0.13 0.31
HES 141024P00087000 P 10/24/14 87.0 0.17 0.39
HES 141024P00088000 P 10/24/14 88.0 0.22 0.50
HES 141024P00089000 P 10/24/14 89.0 0.44 0.65
HES 141024P00090000 P 10/24/14 90.0 0.66 0.85
HES 141024P00091000 P 10/24/14 91.0 0.83 1.09
HES 141024P00092000 P 10/24/14 92.0 1.04 1.27
HES 141024P00093000 P 10/24/14 93.0 1.43 1.55
HES 141024P00094000 P 10/24/14 94.0 1.82 1.96
HES 141024P00095000 P 10/24/14 95.0 2.30 2.45
HES 141024P00096000 P 10/24/14 96.0 2.88 3.05
HES 141024P00097000 P 10/24/14 97.0 3.35 3.70
HES 141024P00098000 P 10/24/14 98.0 4.10 4.50
HES 141024P00099000 P 10/24/14 99.0 4.95 5.30
HES 141024P00100000 P 10/24/14 100.0 5.70 6.15
HES 141024P00101000 P 10/24/14 101.0 6.60 7.10
HES 141024P00102000 P 10/24/14 102.0 6.75 8.70
HES 141024P00103000 P 10/24/14 103.0 7.65 9.65
HES 141024P00104000 P 10/24/14 104.0 8.65 10.60
HES 141024P00105000 P 10/24/14 105.0 9.65 11.60
HES 141024P00106000 P 10/24/14 106.0 10.70 12.60
HES 141024P00107000 P 10/24/14 107.0 11.75 13.55
HES 141024P00108000 P 10/24/14 108.0 12.75 14.65
HES 141024P00109000 P 10/24/14 109.0 13.80 15.60
HES 141024P00110000 P 10/24/14 110.0 14.80 16.50
HES 141024P00111000 P 10/24/14 111.0 15.80 17.60
HES 141031C00086000 C 10/31/14 86.0 8.10 9.60
HES 141031C00087000 C 10/31/14 87.0 7.30 8.60
HES 141031C00088000 C 10/31/14 88.0 6.45 7.50
HES 141031C00089000 C 10/31/14 89.0 6.05 6.55
HES 141031C00090000 C 10/31/14 90.0 5.05 5.75
HES 141031C00091000 C 10/31/14 91.0 4.45 5.00
HES 141031C00092000 C 10/31/14 92.0 3.75 4.25
HES 141031C00093000 C 10/31/14 93.0 3.15 3.50
HES 141031C00094000 C 10/31/14 94.0 2.72 2.90
HES 141031C00095000 C 10/31/14 95.0 2.12 2.40
HES 141031C00096000 C 10/31/14 96.0 1.71 1.96
HES 141031C00097000 C 10/31/14 97.0 1.35 1.58
HES 141031C00098000 C 10/31/14 98.0 1.12 1.26
HES 141031C00099000 C 10/31/14 99.0 0.82 1.01
HES 141031C00100000 C 10/31/14 100.0 0.63 0.79
HES 141031C00101000 C 10/31/14 101.0 0.49 0.69
HES 141031C00102000 C 10/31/14 102.0 0.37 0.61
HES 141031C00103000 C 10/31/14 103.0 0.26 0.67
HES 141031C00104000 C 10/31/14 104.0 0.16 0.50
HES 141031C00105000 C 10/31/14 105.0 0.11 0.38
HES 141031C00106000 C 10/31/14 106.0 0.12 0.31
HES 141031C00107000 C 10/31/14 107.0 0.09 0.25
HES 141031C00108000 C 10/31/14 108.0 0.06 0.23
HES 141031C00109000 C 10/31/14 109.0 0.02 0.23
HES 141031C00110000 C 10/31/14 110.0 0.03 0.21
HES 141031C00111000 C 10/31/14 111.0 0.02 0.22
HES 141031P00086000 P 10/31/14 86.0 0.24 0.56
HES 141031P00087000 P 10/31/14 87.0 0.25 0.67
HES 141031P00088000 P 10/31/14 88.0 0.48 0.85
HES 141031P00089000 P 10/31/14 89.0 0.81 0.92
HES 141031P00090000 P 10/31/14 90.0 0.98 1.17
HES 141031P00091000 P 10/31/14 91.0 1.27 1.38
HES 141031P00092000 P 10/31/14 92.0 1.52 1.87
HES 141031P00093000 P 10/31/14 93.0 1.94 2.05
HES 141031P00094000 P 10/31/14 94.0 2.25 2.48
HES 141031P00095000 P 10/31/14 95.0 2.74 3.00
HES 141031P00096000 P 10/31/14 96.0 3.25 3.55
HES 141031P00097000 P 10/31/14 97.0 3.85 4.30
HES 141031P00098000 P 10/31/14 98.0 4.50 5.20
HES 141031P00099000 P 10/31/14 99.0 5.10 6.25
HES 141031P00100000 P 10/31/14 100.0 6.05 6.55
HES 141031P00101000 P 10/31/14 101.0 6.85 7.95
HES 141031P00102000 P 10/31/14 102.0 6.80 8.85
HES 141031P00103000 P 10/31/14 103.0 7.70 9.80
HES 141031P00104000 P 10/31/14 104.0 8.70 10.70
HES 141031P00105000 P 10/31/14 105.0 9.70 11.70
HES 141031P00106000 P 10/31/14 106.0 10.60 12.65
HES 141031P00107000 P 10/31/14 107.0 11.65 13.60
HES 141031P00108000 P 10/31/14 108.0 12.65 14.60
HES 141031P00109000 P 10/31/14 109.0 13.60 15.65
HES 141031P00110000 P 10/31/14 110.0 14.65 16.65
HES 141031P00111000 P 10/31/14 111.0 15.70 17.55
HES 141107C00081000 C 11/07/14 81.0 12.75 15.10
HES 141107C00082000 C 11/07/14 82.0 11.80 14.15
HES 141107C00083000 C 11/07/14 83.0 10.90 13.25
HES 141107C00084000 C 11/07/14 84.0 10.10 11.60
HES 141107C00085000 C 11/07/14 85.0 9.10 10.60
HES 141107C00086000 C 11/07/14 86.0 8.30 9.50
HES 141107C00087000 C 11/07/14 87.0 7.35 8.50
HES 141107C00088000 C 11/07/14 88.0 6.60 7.65
HES 141107C00089000 C 11/07/14 89.0 6.05 6.70
HES 141107C00090000 C 11/07/14 90.0 5.05 5.95
HES 141107C00091000 C 11/07/14 91.0 4.35 5.50
HES 141107C00092000 C 11/07/14 92.0 4.00 4.45
HES 141107C00093000 C 11/07/14 93.0 3.35 3.80
HES 141107C00094000 C 11/07/14 94.0 2.80 3.25
HES 141107C00095000 C 11/07/14 95.0 2.46 2.64
HES 141107C00096000 C 11/07/14 96.0 1.73 2.24
HES 141107C00097000 C 11/07/14 97.0 1.45 1.83
HES 141107C00098000 C 11/07/14 98.0 1.23 1.48
HES 141107C00099000 C 11/07/14 99.0 0.94 1.28
HES 141107C00100000 C 11/07/14 100.0 0.79 0.97
HES 141107C00101000 C 11/07/14 101.0 0.63 0.92
HES 141107C00102000 C 11/07/14 102.0 0.51 0.75
HES 141107C00103000 C 11/07/14 103.0 0.40 0.82
HES 141107C00104000 C 11/07/14 104.0 0.27 0.53
HES 141107C00105000 C 11/07/14 105.0 0.17 0.42
HES 141107C00106000 C 11/07/14 106.0 0.09 0.37
HES 141107C00107000 C 11/07/14 107.0 0.10 0.33
HES 141107C00108000 C 11/07/14 108.0 0.09 0.25
HES 141107C00109000 C 11/07/14 109.0 0.06 0.20
HES 141107C00110000 C 11/07/14 110.0 0.04 0.18
HES 141107C00111000 C 11/07/14 111.0 0.04 0.24
HES 141107P00081000 P 11/07/14 81.0 0.02 0.28
HES 141107P00082000 P 11/07/14 82.0 0.20 0.32
HES 141107P00083000 P 11/07/14 83.0 0.25 0.38
HES 141107P00084000 P 11/07/14 84.0 0.18 0.44
HES 141107P00085000 P 11/07/14 85.0 0.16 0.54
HES 141107P00086000 P 11/07/14 86.0 0.40 0.66
HES 141107P00087000 P 11/07/14 87.0 0.39 0.81
HES 141107P00088000 P 11/07/14 88.0 0.53 0.97
HES 141107P00089000 P 11/07/14 89.0 0.86 1.20
HES 141107P00090000 P 11/07/14 90.0 1.11 1.44
HES 141107P00091000 P 11/07/14 91.0 1.31 1.73
HES 141107P00092000 P 11/07/14 92.0 1.39 2.12
HES 141107P00093000 P 11/07/14 93.0 2.03 2.52
HES 141107P00094000 P 11/07/14 94.0 2.46 2.99
HES 141107P00095000 P 11/07/14 95.0 2.92 3.25
HES 141107P00096000 P 11/07/14 96.0 3.45 3.95
HES 141107P00097000 P 11/07/14 97.0 4.05 4.85
HES 141107P00098000 P 11/07/14 98.0 4.70 5.20
HES 141107P00099000 P 11/07/14 99.0 5.10 6.35
HES 141107P00100000 P 11/07/14 100.0 6.05 6.60
HES 141107P00101000 P 11/07/14 101.0 7.00 7.55
HES 141107P00102000 P 11/07/14 102.0 6.80 8.90
HES 141107P00103000 P 11/07/14 103.0 7.90 9.85
HES 141107P00104000 P 11/07/14 104.0 8.65 10.75
HES 141107P00105000 P 11/07/14 105.0 9.65 11.75
HES 141107P00106000 P 11/07/14 106.0 10.65 12.70
HES 141107P00107000 P 11/07/14 107.0 11.60 13.65
HES 141107P00108000 P 11/07/14 108.0 12.60 14.60
HES 141107P00109000 P 11/07/14 109.0 13.60 15.70
HES 141107P00110000 P 11/07/14 110.0 14.65 16.65
HES 141107P00111000 P 11/07/14 111.0 15.70 17.55
HES 141122C00050000 C 11/22/14 50.0 43.20 45.50
HES 141122C00055000 C 11/22/14 55.0 38.55 40.55
HES 141122C00060000 C 11/22/14 60.0 33.50 35.75
HES 141122C00065000 C 11/22/14 65.0 28.60 30.65
HES 141122C00070000 C 11/22/14 70.0 23.55 25.50
HES 141122C00072500 C 11/22/14 72.5 21.15 23.45
HES 141122C00075000 C 11/22/14 75.0 18.65 20.85
HES 141122C00077500 C 11/22/14 77.5 17.05 17.50
HES 141122C00080000 C 11/22/14 80.0 13.90 16.05
HES 141122C00082500 C 11/22/14 82.5 11.60 13.55
HES 141122C00085000 C 11/22/14 85.0 9.30 11.10
HES 141122C00087500 C 11/22/14 87.5 7.25 8.20
HES 141122C00090000 C 11/22/14 90.0 5.55 6.20
HES 141122C00092500 C 11/22/14 92.5 4.20 4.35
HES 141122C00095000 C 11/22/14 95.0 2.84 2.94
HES 141122C00097500 C 11/22/14 97.5 1.80 1.87
HES 141122C00100000 C 11/22/14 100.0 1.10 1.17
HES 141122C00105000 C 11/22/14 105.0 0.38 0.42
HES 141122C00110000 C 11/22/14 110.0 0.11 0.15
HES 141122C00115000 C 11/22/14 115.0 0.02 0.10
HES 141122C00120000 C 11/22/14 120.0 0.00 0.07
HES 141122C00125000 C 11/22/14 125.0 0.00 0.06
HES 141122C00130000 C 11/22/14 130.0 0.00 0.05
HES 141122C00135000 C 11/22/14 135.0 0.00 0.05
HES 141122P00050000 P 11/22/14 50.0 0.00 0.02
HES 141122P00055000 P 11/22/14 55.0 0.00 0.02
HES 141122P00060000 P 11/22/14 60.0 0.00 0.03
HES 141122P00065000 P 11/22/14 65.0 0.01 0.04
HES 141122P00070000 P 11/22/14 70.0 0.06 0.08
HES 141122P00072500 P 11/22/14 72.5 0.06 0.15
HES 141122P00075000 P 11/22/14 75.0 0.11 0.16
HES 141122P00077500 P 11/22/14 77.5 0.18 0.23
HES 141122P00080000 P 11/22/14 80.0 0.26 0.31
HES 141122P00082500 P 11/22/14 82.5 0.40 0.47
HES 141122P00085000 P 11/22/14 85.0 0.61 0.68
HES 141122P00087500 P 11/22/14 87.5 0.95 1.04
HES 141122P00090000 P 11/22/14 90.0 1.52 1.61
HES 141122P00092500 P 11/22/14 92.5 2.27 2.42
HES 141122P00095000 P 11/22/14 95.0 3.40 3.55
HES 141122P00097500 P 11/22/14 97.5 4.80 5.05
HES 141122P00100000 P 11/22/14 100.0 6.60 6.85
HES 141122P00105000 P 11/22/14 105.0 9.80 11.70
HES 141122P00110000 P 11/22/14 110.0 14.55 16.60
HES 141122P00115000 P 11/22/14 115.0 19.70 21.50
HES 141122P00120000 P 11/22/14 120.0 24.80 26.45
HES 141122P00125000 P 11/22/14 125.0 29.90 31.80
HES 141122P00130000 P 11/22/14 130.0 35.05 36.50
HES 141122P00135000 P 11/22/14 135.0 39.10 41.45
HES 141220C00065000 C 12/20/14 65.0 28.60 30.65
HES 141220C00070000 C 12/20/14 70.0 23.80 25.75
HES 141220C00075000 C 12/20/14 75.0 18.90 21.25
HES 141220C00080000 C 12/20/14 80.0 14.05 16.50
HES 141220C00085000 C 12/20/14 85.0 9.70 11.75
HES 141220C00087500 C 12/20/14 87.5 7.70 8.65
HES 141220C00090000 C 12/20/14 90.0 6.35 6.55
HES 141220C00092500 C 12/20/14 92.5 4.75 4.95
HES 141220C00095000 C 12/20/14 95.0 3.40 3.50
HES 141220C00097500 C 12/20/14 97.5 2.36 2.49
HES 141220C00100000 C 12/20/14 100.0 1.56 1.68
HES 141220C00105000 C 12/20/14 105.0 0.61 0.72
HES 141220C00110000 C 12/20/14 110.0 0.23 0.30
HES 141220C00115000 C 12/20/14 115.0 0.08 0.16
HES 141220C00120000 C 12/20/14 120.0 0.02 0.10
HES 141220C00125000 C 12/20/14 125.0 0.00 0.08
HES 141220C00130000 C 12/20/14 130.0 0.00 0.06
HES 141220P00065000 P 12/20/14 65.0 0.05 0.13
HES 141220P00070000 P 12/20/14 70.0 0.10 0.20
HES 141220P00075000 P 12/20/14 75.0 0.23 0.31
HES 141220P00080000 P 12/20/14 80.0 0.48 0.55
HES 141220P00085000 P 12/20/14 85.0 0.98 1.06
HES 141220P00087500 P 12/20/14 87.5 1.44 1.54
HES 141220P00090000 P 12/20/14 90.0 2.14 2.20
HES 141220P00092500 P 12/20/14 92.5 2.99 3.10
HES 141220P00095000 P 12/20/14 95.0 4.15 4.30
HES 141220P00097500 P 12/20/14 97.5 5.55 5.80
HES 141220P00100000 P 12/20/14 100.0 7.25 7.50
HES 141220P00105000 P 12/20/14 105.0 9.95 12.25
HES 141220P00110000 P 12/20/14 110.0 14.50 16.90
HES 141220P00115000 P 12/20/14 115.0 19.35 21.85
HES 141220P00120000 P 12/20/14 120.0 24.40 26.70
HES 141220P00125000 P 12/20/14 125.0 29.40 31.65
HES 141220P00130000 P 12/20/14 130.0 34.45 36.75
HES 150117C00025000 C 01/17/15 25.0 67.70 70.95
HES 150117C00030000 C 01/17/15 30.0 63.20 65.60
HES 150117C00032500 C 01/17/15 32.5 60.25 63.55
HES 150117C00035000 C 01/17/15 35.0 58.15 60.95
HES 150117C00037500 C 01/17/15 37.5 55.35 58.05
HES 150117C00040000 C 01/17/15 40.0 53.35 55.55
HES 150117C00042500 C 01/17/15 42.5 50.75 53.50
HES 150117C00045000 C 01/17/15 45.0 48.45 50.55
HES 150117C00047500 C 01/17/15 47.5 45.80 48.55
HES 150117C00050000 C 01/17/15 50.0 43.40 45.65
HES 150117C00052500 C 01/17/15 52.5 40.95 43.05
HES 150117C00055000 C 01/17/15 55.0 38.50 40.55
HES 150117C00057500 C 01/17/15 57.5 36.05 38.10
HES 150117C00060000 C 01/17/15 60.0 33.55 35.65
HES 150117C00062500 C 01/17/15 62.5 31.10 33.20
HES 150117C00065000 C 01/17/15 65.0 28.60 30.75
HES 150117C00067500 C 01/17/15 67.5 26.15 28.45
HES 150117C00070000 C 01/17/15 70.0 23.70 25.90
HES 150117C00072500 C 01/17/15 72.5 21.25 23.50
HES 150117C00075000 C 01/17/15 75.0 18.90 21.30
HES 150117C00077500 C 01/17/15 77.5 16.55 18.45
HES 150117C00080000 C 01/17/15 80.0 14.80 16.05
HES 150117C00082500 C 01/17/15 82.5 12.05 13.70
HES 150117C00085000 C 01/17/15 85.0 10.60 11.45
HES 150117C00087500 C 01/17/15 87.5 8.60 8.75
HES 150117C00090000 C 01/17/15 90.0 6.80 6.95
HES 150117C00092500 C 01/17/15 92.5 5.20 5.40
HES 150117C00095000 C 01/17/15 95.0 3.90 4.05
HES 150117C00097500 C 01/17/15 97.5 2.84 2.98
HES 150117C00100000 C 01/17/15 100.0 2.01 2.08
HES 150117C00105000 C 01/17/15 105.0 0.94 1.03
HES 150117C00110000 C 01/17/15 110.0 0.39 0.47
HES 150117C00115000 C 01/17/15 115.0 0.18 0.24
HES 150117C00120000 C 01/17/15 120.0 0.06 0.15
HES 150117C00125000 C 01/17/15 125.0 0.01 0.11
HES 150117C00130000 C 01/17/15 130.0 0.00 0.08
HES 150117C00135000 C 01/17/15 135.0 0.00 0.07
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 0.00 0.04
HES 150117P00047500 P 01/17/15 47.5 0.01 0.05
HES 150117P00050000 P 01/17/15 50.0 0.01 0.06
HES 150117P00052500 P 01/17/15 52.5 0.03 0.07
HES 150117P00055000 P 01/17/15 55.0 0.03 0.09
HES 150117P00057500 P 01/17/15 57.5 0.04 0.11
HES 150117P00060000 P 01/17/15 60.0 0.06 0.13
HES 150117P00062500 P 01/17/15 62.5 0.07 0.16
HES 150117P00065000 P 01/17/15 65.0 0.10 0.21
HES 150117P00067500 P 01/17/15 67.5 0.14 0.24
HES 150117P00070000 P 01/17/15 70.0 0.21 0.29
HES 150117P00072500 P 01/17/15 72.5 0.28 0.34
HES 150117P00075000 P 01/17/15 75.0 0.38 0.44
HES 150117P00077500 P 01/17/15 77.5 0.52 0.59
HES 150117P00080000 P 01/17/15 80.0 0.71 0.78
HES 150117P00082500 P 01/17/15 82.5 0.96 1.05
HES 150117P00085000 P 01/17/15 85.0 1.34 1.43
HES 150117P00087500 P 01/17/15 87.5 1.90 1.96
HES 150117P00090000 P 01/17/15 90.0 2.62 2.68
HES 150117P00092500 P 01/17/15 92.5 3.55 3.65
HES 150117P00095000 P 01/17/15 95.0 4.70 4.80
HES 150117P00097500 P 01/17/15 97.5 6.10 6.25
HES 150117P00100000 P 01/17/15 100.0 7.75 7.95
HES 150117P00105000 P 01/17/15 105.0 10.90 12.50
HES 150117P00110000 P 01/17/15 110.0 15.15 17.05
HES 150117P00115000 P 01/17/15 115.0 19.80 21.85
HES 150117P00120000 P 01/17/15 120.0 24.45 26.80
HES 150117P00125000 P 01/17/15 125.0 29.70 31.70
HES 150117P00130000 P 01/17/15 130.0 34.55 36.70
HES 150117P00135000 P 01/17/15 135.0 39.65 42.05
HES 150220C00050000 C 02/20/15 50.0 42.75 45.55
HES 150220C00055000 C 02/20/15 55.0 38.55 40.60
HES 150220C00060000 C 02/20/15 60.0 33.25 35.75
HES 150220C00065000 C 02/20/15 65.0 28.65 30.90
HES 150220C00070000 C 02/20/15 70.0 23.85 26.15
HES 150220C00075000 C 02/20/15 75.0 19.10 21.60
HES 150220C00080000 C 02/20/15 80.0 14.65 17.00
HES 150220C00085000 C 02/20/15 85.0 10.45 11.50
HES 150220C00087500 C 02/20/15 87.5 8.75 9.55
HES 150220C00090000 C 02/20/15 90.0 6.95 7.80
HES 150220C00092500 C 02/20/15 92.5 5.60 6.25
HES 150220C00095000 C 02/20/15 95.0 4.65 4.95
HES 150220C00097500 C 02/20/15 97.5 3.30 3.80
HES 150220C00100000 C 02/20/15 100.0 2.49 2.88
HES 150220C00105000 C 02/20/15 105.0 1.35 1.99
HES 150220C00110000 C 02/20/15 110.0 0.70 1.15
HES 150220C00115000 C 02/20/15 115.0 0.37 0.65
HES 150220C00120000 C 02/20/15 120.0 0.16 0.37
HES 150220C00125000 C 02/20/15 125.0 0.05 0.19
HES 150220C00130000 C 02/20/15 130.0 0.01 0.16
HES 150220C00135000 C 02/20/15 135.0 0.01 0.14
HES 150220P00050000 P 02/20/15 50.0 0.01 0.10
HES 150220P00055000 P 02/20/15 55.0 0.03 0.18
HES 150220P00060000 P 02/20/15 60.0 0.07 0.23
HES 150220P00065000 P 02/20/15 65.0 0.13 0.31
HES 150220P00070000 P 02/20/15 70.0 0.26 0.42
HES 150220P00075000 P 02/20/15 75.0 0.45 0.67
HES 150220P00080000 P 02/20/15 80.0 0.75 1.17
HES 150220P00085000 P 02/20/15 85.0 1.47 2.02
HES 150220P00087500 P 02/20/15 87.5 1.93 2.67
HES 150220P00090000 P 02/20/15 90.0 2.87 3.55
HES 150220P00092500 P 02/20/15 92.5 4.15 4.50
HES 150220P00095000 P 02/20/15 95.0 5.40 5.80
HES 150220P00097500 P 02/20/15 97.5 6.70 7.10
HES 150220P00100000 P 02/20/15 100.0 7.05 9.05
HES 150220P00105000 P 02/20/15 105.0 10.60 12.95
HES 150220P00110000 P 02/20/15 110.0 14.90 17.30
HES 150220P00115000 P 02/20/15 115.0 19.55 22.05
HES 150220P00120000 P 02/20/15 120.0 24.50 27.05
HES 150220P00125000 P 02/20/15 125.0 29.45 31.85
HES 150220P00130000 P 02/20/15 130.0 34.50 36.75
HES 150220P00135000 P 02/20/15 135.0 39.55 41.80
HES 150515C00050000 C 05/15/15 50.0 42.85 45.60
HES 150515C00055000 C 05/15/15 55.0 37.90 40.70
HES 150515C00060000 C 05/15/15 60.0 32.65 35.95
HES 150515C00065000 C 05/15/15 65.0 28.70 31.35
HES 150515C00070000 C 05/15/15 70.0 24.10 26.70
HES 150515C00075000 C 05/15/15 75.0 19.60 22.05
HES 150515C00080000 C 05/15/15 80.0 15.40 17.85
HES 150515C00085000 C 05/15/15 85.0 11.60 13.95
HES 150515C00087500 C 05/15/15 87.5 9.90 12.25
HES 150515C00090000 C 05/15/15 90.0 8.40 9.30
HES 150515C00092500 C 05/15/15 92.5 6.95 8.05
HES 150515C00095000 C 05/15/15 95.0 5.80 6.40
HES 150515C00097500 C 05/15/15 97.5 4.70 5.35
HES 150515C00100000 C 05/15/15 100.0 3.85 4.30
HES 150515C00105000 C 05/15/15 105.0 2.45 3.45
HES 150515C00110000 C 05/15/15 110.0 1.53 2.12
HES 150515C00115000 C 05/15/15 115.0 0.90 1.29
HES 150515C00120000 C 05/15/15 120.0 0.45 0.82
HES 150515C00125000 C 05/15/15 125.0 0.18 0.68
HES 150515C00130000 C 05/15/15 130.0 0.02 0.37
HES 150515P00050000 P 05/15/15 50.0 0.03 0.26
HES 150515P00055000 P 05/15/15 55.0 0.09 0.30
HES 150515P00060000 P 05/15/15 60.0 0.17 0.41
HES 150515P00065000 P 05/15/15 65.0 0.31 0.63
HES 150515P00070000 P 05/15/15 70.0 0.44 0.88
HES 150515P00075000 P 05/15/15 75.0 0.79 1.35
HES 150515P00080000 P 05/15/15 80.0 1.80 2.17
HES 150515P00085000 P 05/15/15 85.0 2.30 3.40
HES 150515P00087500 P 05/15/15 87.5 3.05 4.25
HES 150515P00090000 P 05/15/15 90.0 3.95 5.20
HES 150515P00092500 P 05/15/15 92.5 5.15 6.35
HES 150515P00095000 P 05/15/15 95.0 6.35 7.65
HES 150515P00097500 P 05/15/15 97.5 8.05 9.00
HES 150515P00100000 P 05/15/15 100.0 9.00 10.65
HES 150515P00105000 P 05/15/15 105.0 11.80 14.50
HES 150515P00110000 P 05/15/15 110.0 15.85 18.35
HES 150515P00115000 P 05/15/15 115.0 20.15 22.75
HES 150515P00120000 P 05/15/15 120.0 24.70 28.15
HES 150515P00125000 P 05/15/15 125.0 29.50 32.25
HES 150515P00130000 P 05/15/15 130.0 34.35 37.00
HES 160115C00040000 C 01/15/16 40.0 52.95 55.35
HES 160115C00045000 C 01/15/16 45.0 47.95 51.30
HES 160115C00050000 C 01/15/16 50.0 42.85 45.90
HES 160115C00055000 C 01/15/16 55.0 38.10 41.65
HES 160115C00060000 C 01/15/16 60.0 34.00 36.90
HES 160115C00065000 C 01/15/16 65.0 29.65 32.20
HES 160115C00067500 C 01/15/16 67.5 27.55 30.75
HES 160115C00070000 C 01/15/16 70.0 25.35 28.65
HES 160115C00072500 C 01/15/16 72.5 23.40 26.60
HES 160115C00075000 C 01/15/16 75.0 21.50 24.65
HES 160115C00077500 C 01/15/16 77.5 19.60 22.80
HES 160115C00080000 C 01/15/16 80.0 17.80 20.80
HES 160115C00082500 C 01/15/16 82.5 16.10 19.25
HES 160115C00085000 C 01/15/16 85.0 14.40 17.70
HES 160115C00087500 C 01/15/16 87.5 12.95 16.20
HES 160115C00090000 C 01/15/16 90.0 11.50 14.65
HES 160115C00092500 C 01/15/16 92.5 10.10 12.55
HES 160115C00095000 C 01/15/16 95.0 9.10 11.40
HES 160115C00097500 C 01/15/16 97.5 7.95 9.60
HES 160115C00100000 C 01/15/16 100.0 7.00 9.10
HES 160115C00105000 C 01/15/16 105.0 5.30 6.00
HES 160115C00110000 C 01/15/16 110.0 3.90 5.50
HES 160115C00115000 C 01/15/16 115.0 2.75 4.25
HES 160115C00120000 C 01/15/16 120.0 2.15 3.35
HES 160115C00125000 C 01/15/16 125.0 1.54 2.36
HES 160115C00130000 C 01/15/16 130.0 0.85 1.85
HES 160115C00135000 C 01/15/16 135.0 0.48 1.48
HES 160115C00140000 C 01/15/16 140.0 0.44 0.94
HES 160115C00145000 C 01/15/16 145.0 0.28 0.73
HES 160115P00040000 P 01/15/16 40.0 0.07 0.43
HES 160115P00045000 P 01/15/16 45.0 0.17 0.54
HES 160115P00050000 P 01/15/16 50.0 0.31 0.73
HES 160115P00055000 P 01/15/16 55.0 0.51 0.96
HES 160115P00060000 P 01/15/16 60.0 0.81 1.25
HES 160115P00065000 P 01/15/16 65.0 0.92 1.90
HES 160115P00067500 P 01/15/16 67.5 1.81 2.19
HES 160115P00070000 P 01/15/16 70.0 2.17 2.49
HES 160115P00072500 P 01/15/16 72.5 2.59 2.94
HES 160115P00075000 P 01/15/16 75.0 3.05 3.45
HES 160115P00077500 P 01/15/16 77.5 3.60 4.05
HES 160115P00080000 P 01/15/16 80.0 4.25 4.75
HES 160115P00082500 P 01/15/16 82.5 5.05 5.55
HES 160115P00085000 P 01/15/16 85.0 5.95 6.40
HES 160115P00087500 P 01/15/16 87.5 6.85 7.45
HES 160115P00090000 P 01/15/16 90.0 6.45 8.50
HES 160115P00092500 P 01/15/16 92.5 7.50 9.80
HES 160115P00095000 P 01/15/16 95.0 8.70 10.85
HES 160115P00097500 P 01/15/16 97.5 9.95 12.40
HES 160115P00100000 P 01/15/16 100.0 11.45 13.85
HES 160115P00105000 P 01/15/16 105.0 14.05 17.30
HES 160115P00110000 P 01/15/16 110.0 17.65 20.75
HES 160115P00115000 P 01/15/16 115.0 21.65 24.80
HES 160115P00120000 P 01/15/16 120.0 25.80 28.90
HES 160115P00125000 P 01/15/16 125.0 30.20 33.40
HES 160115P00130000 P 01/15/16 130.0 34.65 37.75
HES 160115P00135000 P 01/15/16 135.0 40.00 42.70
HES 160115P00140000 P 01/15/16 140.0 44.75 47.50
HES 160115P00145000 P 01/15/16 145.0 49.50 52.75

OPRA data is delayed 15 minutes.