Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Hess Corporation (HES)
As of Dec 15 2017 10:33AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HES 171222C00022500 C Dec 22, 2017 22.5 20.10 23.85
HES 171222C00025000 C Dec 22, 2017 25.0 17.55 21.45
HES 171222C00030000 C Dec 22, 2017 30.0 12.60 16.35
HES 171222C00032500 C Dec 22, 2017 32.5 9.95 14.05
HES 171222C00035000 C Dec 22, 2017 35.0 7.45 11.45
HES 171222C00036000 C Dec 22, 2017 36.0 6.60 10.35
HES 171222C00037000 C Dec 22, 2017 37.0 5.55 9.40
HES 171222C00037500 C Dec 22, 2017 37.5 5.15 8.75
HES 171222C00038000 C Dec 22, 2017 38.0 4.50 8.25
HES 171222C00038500 C Dec 22, 2017 38.5 4.00 7.75
HES 171222C00039000 C Dec 22, 2017 39.0 3.85 7.10
HES 171222C00039500 C Dec 22, 2017 39.5 3.30 6.60
HES 171222C00040000 C Dec 22, 2017 40.0 3.70 6.20
HES 171222C00040500 C Dec 22, 2017 40.5 3.55 4.45
HES 171222C00041000 C Dec 22, 2017 41.0 3.20 3.75
HES 171222C00041500 C Dec 22, 2017 41.5 2.80 3.10
HES 171222C00042000 C Dec 22, 2017 42.0 2.38 2.56
HES 171222C00042500 C Dec 22, 2017 42.5 1.98 2.11
HES 171222C00043000 C Dec 22, 2017 43.0 1.60 1.71
HES 171222C00043500 C Dec 22, 2017 43.5 1.24 1.36
HES 171222C00044000 C Dec 22, 2017 44.0 0.94 1.05
HES 171222C00044500 C Dec 22, 2017 44.5 0.68 0.80
HES 171222C00045000 C Dec 22, 2017 45.0 0.47 0.60
HES 171222C00045500 C Dec 22, 2017 45.5 0.31 0.43
HES 171222C00046000 C Dec 22, 2017 46.0 0.20 0.30
HES 171222C00046500 C Dec 22, 2017 46.5 0.13 0.19
HES 171222C00047000 C Dec 22, 2017 47.0 0.07 0.16
HES 171222C00047500 C Dec 22, 2017 47.5 0.04 0.09
HES 171222C00048000 C Dec 22, 2017 48.0 0.03 0.06
HES 171222C00048500 C Dec 22, 2017 48.5 0.01 0.05
HES 171222C00049000 C Dec 22, 2017 49.0 0.00 0.03
HES 171222C00049500 C Dec 22, 2017 49.5 0.00 0.09
HES 171222C00050000 C Dec 22, 2017 50.0 0.00 0.05
HES 171222C00050500 C Dec 22, 2017 50.5 0.00 0.04
HES 171222C00051000 C Dec 22, 2017 51.0 0.00 0.05
HES 171222C00052000 C Dec 22, 2017 52.0 0.00 0.06
HES 171222C00052500 C Dec 22, 2017 52.5 0.00 0.06
HES 171222C00053000 C Dec 22, 2017 53.0 0.00 0.05
HES 171222C00053500 C Dec 22, 2017 53.5 0.00 0.04
HES 171222C00054000 C Dec 22, 2017 54.0 0.00 0.03
HES 171222C00055000 C Dec 22, 2017 55.0 0.00 0.05
HES 171222C00057500 C Dec 22, 2017 57.5 0.00 0.04
HES 171222C00060000 C Dec 22, 2017 60.0 0.00 0.04
HES 171222C00065000 C Dec 22, 2017 65.0 0.00 0.04
HES 171222P00022500 P Dec 22, 2017 22.5 0.00 0.04
HES 171222P00025000 P Dec 22, 2017 25.0 0.00 0.03
HES 171222P00030000 P Dec 22, 2017 30.0 0.00 0.04
HES 171222P00032500 P Dec 22, 2017 32.5 0.00 0.03
HES 171222P00035000 P Dec 22, 2017 35.0 0.00 0.06
HES 171222P00036000 P Dec 22, 2017 36.0 0.00 0.06
HES 171222P00037000 P Dec 22, 2017 37.0 0.00 0.07
HES 171222P00037500 P Dec 22, 2017 37.5 0.00 0.09
HES 171222P00038000 P Dec 22, 2017 38.0 0.00 0.11
HES 171222P00038500 P Dec 22, 2017 38.5 0.00 0.03
HES 171222P00039000 P Dec 22, 2017 39.0 0.00 0.09
HES 171222P00039500 P Dec 22, 2017 39.5 0.00 0.04
HES 171222P00040000 P Dec 22, 2017 40.0 0.02 0.08
HES 171222P00040500 P Dec 22, 2017 40.5 0.03 0.05
HES 171222P00041000 P Dec 22, 2017 41.0 0.05 0.07
HES 171222P00041500 P Dec 22, 2017 41.5 0.07 0.10
HES 171222P00042000 P Dec 22, 2017 42.0 0.12 0.19
HES 171222P00042500 P Dec 22, 2017 42.5 0.19 0.30
HES 171222P00043000 P Dec 22, 2017 43.0 0.28 0.39
HES 171222P00043500 P Dec 22, 2017 43.5 0.42 0.55
HES 171222P00044000 P Dec 22, 2017 44.0 0.59 0.76
HES 171222P00044500 P Dec 22, 2017 44.5 0.82 0.99
HES 171222P00045000 P Dec 22, 2017 45.0 1.12 1.32
HES 171222P00045500 P Dec 22, 2017 45.5 1.46 1.67
HES 171222P00046000 P Dec 22, 2017 46.0 1.80 2.05
HES 171222P00046500 P Dec 22, 2017 46.5 2.08 2.54
HES 171222P00047000 P Dec 22, 2017 47.0 2.58 3.05
HES 171222P00047500 P Dec 22, 2017 47.5 2.70 3.50
HES 171222P00048000 P Dec 22, 2017 48.0 2.53 4.70
HES 171222P00048500 P Dec 22, 2017 48.5 2.50 5.95
HES 171222P00049000 P Dec 22, 2017 49.0 2.92 6.15
HES 171222P00049500 P Dec 22, 2017 49.5 3.45 6.80
HES 171222P00050000 P Dec 22, 2017 50.0 3.95 7.35
HES 171222P00050500 P Dec 22, 2017 50.5 4.45 7.65
HES 171222P00051000 P Dec 22, 2017 51.0 4.85 8.35
HES 171222P00052000 P Dec 22, 2017 52.0 5.80 9.50
HES 171222P00052500 P Dec 22, 2017 52.5 6.20 10.10
HES 171222P00053000 P Dec 22, 2017 53.0 6.75 10.65
HES 171222P00053500 P Dec 22, 2017 53.5 7.20 11.05
HES 171222P00054000 P Dec 22, 2017 54.0 7.80 11.50
HES 171222P00055000 P Dec 22, 2017 55.0 8.85 12.65
HES 171222P00057500 P Dec 22, 2017 57.5 11.55 15.05
HES 171222P00060000 P Dec 22, 2017 60.0 14.10 17.50
HES 171222P00065000 P Dec 22, 2017 65.0 19.05 22.50
HES 171229C00030000 C Dec 29, 2017 30.0 12.60 16.45
HES 171229C00035000 C Dec 29, 2017 35.0 7.50 11.40
HES 171229C00036000 C Dec 29, 2017 36.0 6.60 10.30
HES 171229C00037000 C Dec 29, 2017 37.0 5.60 9.25
HES 171229C00037500 C Dec 29, 2017 37.5 5.30 8.65
HES 171229C00038000 C Dec 29, 2017 38.0 4.70 8.35
HES 171229C00038500 C Dec 29, 2017 38.5 4.30 7.65
HES 171229C00039000 C Dec 29, 2017 39.0 3.80 7.15
HES 171229C00039500 C Dec 29, 2017 39.5 4.55 5.55
HES 171229C00040000 C Dec 29, 2017 40.0 4.15 5.05
HES 171229C00040500 C Dec 29, 2017 40.5 3.65 4.60
HES 171229C00041000 C Dec 29, 2017 41.0 3.20 4.15
HES 171229C00041500 C Dec 29, 2017 41.5 2.99 3.20
HES 171229C00042000 C Dec 29, 2017 42.0 2.57 2.72
HES 171229C00042500 C Dec 29, 2017 42.5 2.05 2.47
HES 171229C00043000 C Dec 29, 2017 43.0 1.79 1.95
HES 171229C00043500 C Dec 29, 2017 43.5 1.46 1.62
HES 171229C00044000 C Dec 29, 2017 44.0 1.17 1.33
HES 171229C00044500 C Dec 29, 2017 44.5 0.93 1.07
HES 171229C00045000 C Dec 29, 2017 45.0 0.72 0.85
HES 171229C00045500 C Dec 29, 2017 45.5 0.54 0.66
HES 171229C00046000 C Dec 29, 2017 46.0 0.38 0.52
HES 171229C00046500 C Dec 29, 2017 46.5 0.29 0.41
HES 171229C00047000 C Dec 29, 2017 47.0 0.20 0.30
HES 171229C00047500 C Dec 29, 2017 47.5 0.14 0.27
HES 171229C00048000 C Dec 29, 2017 48.0 0.10 0.18
HES 171229C00048500 C Dec 29, 2017 48.5 0.06 0.18
HES 171229C00049000 C Dec 29, 2017 49.0 0.02 0.19
HES 171229C00049500 C Dec 29, 2017 49.5 0.01 0.17
HES 171229C00050000 C Dec 29, 2017 50.0 0.00 0.15
HES 171229C00050500 C Dec 29, 2017 50.5 0.00 0.12
HES 171229C00051000 C Dec 29, 2017 51.0 0.00 0.07
HES 171229C00051500 C Dec 29, 2017 51.5 0.00 0.08
HES 171229C00052000 C Dec 29, 2017 52.0 0.00 0.07
HES 171229C00052500 C Dec 29, 2017 52.5 0.00 0.06
HES 171229C00053000 C Dec 29, 2017 53.0 0.00 0.06
HES 171229C00053500 C Dec 29, 2017 53.5 0.00 0.05
HES 171229C00054000 C Dec 29, 2017 54.0 0.00 0.08
HES 171229C00055000 C Dec 29, 2017 55.0 0.00 0.06
HES 171229P00030000 P Dec 29, 2017 30.0 0.00 0.04
HES 171229P00035000 P Dec 29, 2017 35.0 0.00 0.07
HES 171229P00036000 P Dec 29, 2017 36.0 0.00 0.09
HES 171229P00037000 P Dec 29, 2017 37.0 0.00 0.09
HES 171229P00037500 P Dec 29, 2017 37.5 0.00 0.13
HES 171229P00038000 P Dec 29, 2017 38.0 0.00 0.15
HES 171229P00038500 P Dec 29, 2017 38.5 0.00 0.17
HES 171229P00039000 P Dec 29, 2017 39.0 0.00 0.18
HES 171229P00039500 P Dec 29, 2017 39.5 0.03 0.23
HES 171229P00040000 P Dec 29, 2017 40.0 0.06 0.24
HES 171229P00040500 P Dec 29, 2017 40.5 0.07 0.29
HES 171229P00041000 P Dec 29, 2017 41.0 0.07 0.22
HES 171229P00041500 P Dec 29, 2017 41.5 0.17 0.27
HES 171229P00042000 P Dec 29, 2017 42.0 0.26 0.33
HES 171229P00042500 P Dec 29, 2017 42.5 0.36 0.46
HES 171229P00043000 P Dec 29, 2017 43.0 0.48 0.60
HES 171229P00043500 P Dec 29, 2017 43.5 0.65 0.77
HES 171229P00044000 P Dec 29, 2017 44.0 0.82 0.94
HES 171229P00044500 P Dec 29, 2017 44.5 1.09 1.26
HES 171229P00045000 P Dec 29, 2017 45.0 1.35 1.53
HES 171229P00045500 P Dec 29, 2017 45.5 1.65 1.84
HES 171229P00046000 P Dec 29, 2017 46.0 1.99 2.53
HES 171229P00046500 P Dec 29, 2017 46.5 1.95 2.91
HES 171229P00047000 P Dec 29, 2017 47.0 2.33 3.30
HES 171229P00047500 P Dec 29, 2017 47.5 2.96 3.55
HES 171229P00048000 P Dec 29, 2017 48.0 3.20 4.15
HES 171229P00048500 P Dec 29, 2017 48.5 3.95 4.45
HES 171229P00049000 P Dec 29, 2017 49.0 4.20 4.95
HES 171229P00049500 P Dec 29, 2017 49.5 3.45 6.70
HES 171229P00050000 P Dec 29, 2017 50.0 3.95 7.30
HES 171229P00050500 P Dec 29, 2017 50.5 4.45 7.85
HES 171229P00051000 P Dec 29, 2017 51.0 4.90 8.30
HES 171229P00051500 P Dec 29, 2017 51.5 5.45 8.75
HES 171229P00052000 P Dec 29, 2017 52.0 6.00 9.20
HES 171229P00052500 P Dec 29, 2017 52.5 6.45 9.75
HES 171229P00053000 P Dec 29, 2017 53.0 6.95 10.50
HES 171229P00053500 P Dec 29, 2017 53.5 7.30 11.00
HES 171229P00054000 P Dec 29, 2017 54.0 7.85 11.55
HES 171229P00055000 P Dec 29, 2017 55.0 9.15 12.55
HES 180105C00035000 C Jan 05, 2018 35.0 7.50 11.40
HES 180105C00036000 C Jan 05, 2018 36.0 6.85 10.15
HES 180105C00036500 C Jan 05, 2018 36.5 6.10 9.70
HES 180105C00037000 C Jan 05, 2018 37.0 5.65 9.20
HES 180105C00037500 C Jan 05, 2018 37.5 5.20 8.75
HES 180105C00038000 C Jan 05, 2018 38.0 4.75 8.35
HES 180105C00038500 C Jan 05, 2018 38.5 5.55 6.45
HES 180105C00039000 C Jan 05, 2018 39.0 5.05 6.10
HES 180105C00039500 C Jan 05, 2018 39.5 4.60 5.55
HES 180105C00040000 C Jan 05, 2018 40.0 4.20 5.15
HES 180105C00040500 C Jan 05, 2018 40.5 3.80 4.55
HES 180105C00041000 C Jan 05, 2018 41.0 3.25 4.05
HES 180105C00041500 C Jan 05, 2018 41.5 2.79 3.60
HES 180105C00042000 C Jan 05, 2018 42.0 2.69 2.93
HES 180105C00042500 C Jan 05, 2018 42.5 2.31 2.56
HES 180105C00043000 C Jan 05, 2018 43.0 1.94 2.17
HES 180105C00043500 C Jan 05, 2018 43.5 1.59 1.86
HES 180105C00044000 C Jan 05, 2018 44.0 1.30 1.57
HES 180105C00044500 C Jan 05, 2018 44.5 1.14 1.32
HES 180105C00045000 C Jan 05, 2018 45.0 0.89 1.07
HES 180105C00045500 C Jan 05, 2018 45.5 0.73 0.88
HES 180105C00046000 C Jan 05, 2018 46.0 0.56 0.72
HES 180105C00046500 C Jan 05, 2018 46.5 0.43 0.60
HES 180105C00047000 C Jan 05, 2018 47.0 0.32 0.48
HES 180105C00047500 C Jan 05, 2018 47.5 0.23 0.45
HES 180105C00048000 C Jan 05, 2018 48.0 0.11 0.41
HES 180105C00048500 C Jan 05, 2018 48.5 0.05 0.36
HES 180105C00049000 C Jan 05, 2018 49.0 0.06 0.27
HES 180105C00049500 C Jan 05, 2018 49.5 0.02 0.28
HES 180105C00050000 C Jan 05, 2018 50.0 0.00 0.23
HES 180105C00051000 C Jan 05, 2018 51.0 0.00 0.14
HES 180105C00051500 C Jan 05, 2018 51.5 0.00 0.14
HES 180105C00055000 C Jan 05, 2018 55.0 0.00 0.05
HES 180105P00035000 P Jan 05, 2018 35.0 0.00 0.10
HES 180105P00036000 P Jan 05, 2018 36.0 0.00 0.13
HES 180105P00036500 P Jan 05, 2018 36.5 0.00 0.13
HES 180105P00037000 P Jan 05, 2018 37.0 0.00 0.16
HES 180105P00037500 P Jan 05, 2018 37.5 0.00 0.20
HES 180105P00038000 P Jan 05, 2018 38.0 0.01 0.20
HES 180105P00038500 P Jan 05, 2018 38.5 0.02 0.25
HES 180105P00039000 P Jan 05, 2018 39.0 0.05 0.28
HES 180105P00039500 P Jan 05, 2018 39.5 0.08 0.34
HES 180105P00040000 P Jan 05, 2018 40.0 0.11 0.25
HES 180105P00040500 P Jan 05, 2018 40.5 0.13 0.29
HES 180105P00041000 P Jan 05, 2018 41.0 0.18 0.36
HES 180105P00041500 P Jan 05, 2018 41.5 0.27 0.46
HES 180105P00042000 P Jan 05, 2018 42.0 0.35 0.51
HES 180105P00042500 P Jan 05, 2018 42.5 0.44 0.65
HES 180105P00043000 P Jan 05, 2018 43.0 0.59 0.81
HES 180105P00043500 P Jan 05, 2018 43.5 0.76 1.00
HES 180105P00044000 P Jan 05, 2018 44.0 0.96 1.21
HES 180105P00044500 P Jan 05, 2018 44.5 1.20 1.44
HES 180105P00045000 P Jan 05, 2018 45.0 1.48 1.74
HES 180105P00045500 P Jan 05, 2018 45.5 1.79 2.05
HES 180105P00046000 P Jan 05, 2018 46.0 2.14 2.38
HES 180105P00046500 P Jan 05, 2018 46.5 2.53 2.75
HES 180105P00047000 P Jan 05, 2018 47.0 2.94 3.20
HES 180105P00047500 P Jan 05, 2018 47.5 3.10 3.90
HES 180105P00048000 P Jan 05, 2018 48.0 3.50 4.15
HES 180105P00048500 P Jan 05, 2018 48.5 3.75 4.75
HES 180105P00049000 P Jan 05, 2018 49.0 4.20 5.05
HES 180105P00049500 P Jan 05, 2018 49.5 4.70 5.55
HES 180105P00050000 P Jan 05, 2018 50.0 5.25 5.95
HES 180105P00051000 P Jan 05, 2018 51.0 4.50 8.25
HES 180105P00051500 P Jan 05, 2018 51.5 5.25 8.70
HES 180105P00055000 P Jan 05, 2018 55.0 8.80 12.60
HES 180112C00035000 C Jan 12, 2018 35.0 7.95 11.50
HES 180112C00037500 C Jan 12, 2018 37.5 5.30 9.10
HES 180112C00038000 C Jan 12, 2018 38.0 6.10 7.15
HES 180112C00038500 C Jan 12, 2018 38.5 5.55 6.70
HES 180112C00039000 C Jan 12, 2018 39.0 5.15 6.25
HES 180112C00039500 C Jan 12, 2018 39.5 4.70 5.80
HES 180112C00040000 C Jan 12, 2018 40.0 4.25 5.15
HES 180112C00040500 C Jan 12, 2018 40.5 3.75 4.65
HES 180112C00041000 C Jan 12, 2018 41.0 3.50 4.20
HES 180112C00041500 C Jan 12, 2018 41.5 3.30 3.70
HES 180112C00042000 C Jan 12, 2018 42.0 2.91 3.40
HES 180112C00042500 C Jan 12, 2018 42.5 2.57 2.80
HES 180112C00043000 C Jan 12, 2018 43.0 2.22 2.43
HES 180112C00043500 C Jan 12, 2018 43.5 1.81 2.11
HES 180112C00044000 C Jan 12, 2018 44.0 1.56 1.83
HES 180112C00044500 C Jan 12, 2018 44.5 1.32 1.58
HES 180112C00045000 C Jan 12, 2018 45.0 1.17 1.35
HES 180112C00045500 C Jan 12, 2018 45.5 0.90 1.14
HES 180112C00046000 C Jan 12, 2018 46.0 0.70 0.96
HES 180112C00046500 C Jan 12, 2018 46.5 0.58 0.80
HES 180112C00047000 C Jan 12, 2018 47.0 0.49 0.68
HES 180112C00047500 C Jan 12, 2018 47.5 0.33 0.56
HES 180112C00048000 C Jan 12, 2018 48.0 0.32 0.54
HES 180112C00048500 C Jan 12, 2018 48.5 0.22 0.46
HES 180112C00049000 C Jan 12, 2018 49.0 0.13 0.44
HES 180112C00049500 C Jan 12, 2018 49.5 0.10 0.37
HES 180112C00050000 C Jan 12, 2018 50.0 0.05 0.34
HES 180112C00050500 C Jan 12, 2018 50.5 0.04 0.28
HES 180112C00051000 C Jan 12, 2018 51.0 0.03 0.25
HES 180112C00051500 C Jan 12, 2018 51.5 0.00 0.22
HES 180112C00055000 C Jan 12, 2018 55.0 0.00 0.09
HES 180112P00035000 P Jan 12, 2018 35.0 0.00 0.14
HES 180112P00037500 P Jan 12, 2018 37.5 0.04 0.28
HES 180112P00038000 P Jan 12, 2018 38.0 0.07 0.30
HES 180112P00038500 P Jan 12, 2018 38.5 0.08 0.37
HES 180112P00039000 P Jan 12, 2018 39.0 0.12 0.43
HES 180112P00039500 P Jan 12, 2018 39.5 0.17 0.32
HES 180112P00040000 P Jan 12, 2018 40.0 0.21 0.38
HES 180112P00040500 P Jan 12, 2018 40.5 0.27 0.46
HES 180112P00041000 P Jan 12, 2018 41.0 0.33 0.61
HES 180112P00041500 P Jan 12, 2018 41.5 0.43 0.60
HES 180112P00042000 P Jan 12, 2018 42.0 0.55 0.72
HES 180112P00042500 P Jan 12, 2018 42.5 0.67 0.87
HES 180112P00043000 P Jan 12, 2018 43.0 0.85 1.04
HES 180112P00043500 P Jan 12, 2018 43.5 0.96 1.23
HES 180112P00044000 P Jan 12, 2018 44.0 1.19 1.47
HES 180112P00044500 P Jan 12, 2018 44.5 1.43 1.70
HES 180112P00045000 P Jan 12, 2018 45.0 1.70 1.95
HES 180112P00045500 P Jan 12, 2018 45.5 2.00 2.28
HES 180112P00046000 P Jan 12, 2018 46.0 2.33 2.60
HES 180112P00046500 P Jan 12, 2018 46.5 2.68 2.95
HES 180112P00047000 P Jan 12, 2018 47.0 3.05 3.35
HES 180112P00047500 P Jan 12, 2018 47.5 3.45 3.80
HES 180112P00048000 P Jan 12, 2018 48.0 3.65 4.15
HES 180112P00048500 P Jan 12, 2018 48.5 3.90 4.80
HES 180112P00049000 P Jan 12, 2018 49.0 4.40 5.25
HES 180112P00049500 P Jan 12, 2018 49.5 4.75 5.65
HES 180112P00050000 P Jan 12, 2018 50.0 5.15 6.20
HES 180112P00050500 P Jan 12, 2018 50.5 5.65 6.90
HES 180112P00051000 P Jan 12, 2018 51.0 6.15 7.20
HES 180112P00051500 P Jan 12, 2018 51.5 5.40 9.20
HES 180112P00055000 P Jan 12, 2018 55.0 8.85 12.60
HES 180119C00017500 C Jan 19, 2018 17.5 24.95 28.95
HES 180119C00020000 C Jan 19, 2018 20.0 22.50 26.35
HES 180119C00022500 C Jan 19, 2018 22.5 20.10 23.80
HES 180119C00025000 C Jan 19, 2018 25.0 17.55 21.55
HES 180119C00027500 C Jan 19, 2018 27.5 15.05 19.15
HES 180119C00030000 C Jan 19, 2018 30.0 12.60 16.30
HES 180119C00032500 C Jan 19, 2018 32.5 10.05 14.00
HES 180119C00035000 C Jan 19, 2018 35.0 7.80 11.30
HES 180119C00037500 C Jan 19, 2018 37.5 6.60 7.75
HES 180119C00040000 C Jan 19, 2018 40.0 4.60 5.15
HES 180119C00042500 C Jan 19, 2018 42.5 2.70 2.99
HES 180119C00045000 C Jan 19, 2018 45.0 1.53 1.57
HES 180119C00047500 C Jan 19, 2018 47.5 0.66 0.73
HES 180119C00050000 C Jan 19, 2018 50.0 0.19 0.33
HES 180119C00052500 C Jan 19, 2018 52.5 0.05 0.16
HES 180119C00055000 C Jan 19, 2018 55.0 0.01 0.08
HES 180119C00057500 C Jan 19, 2018 57.5 0.00 0.06
HES 180119C00060000 C Jan 19, 2018 60.0 0.00 0.06
HES 180119C00062500 C Jan 19, 2018 62.5 0.00 0.04
HES 180119C00065000 C Jan 19, 2018 65.0 0.00 0.04
HES 180119C00067500 C Jan 19, 2018 67.5 0.00 0.04
HES 180119C00070000 C Jan 19, 2018 70.0 0.00 0.04
HES 180119C00072500 C Jan 19, 2018 72.5 0.00 0.03
HES 180119C00075000 C Jan 19, 2018 75.0 0.00 0.04
HES 180119C00080000 C Jan 19, 2018 80.0 0.00 0.04
HES 180119C00085000 C Jan 19, 2018 85.0 0.00 0.01
HES 180119C00090000 C Jan 19, 2018 90.0 0.00 0.03
HES 180119C00095000 C Jan 19, 2018 95.0 0.00 0.04
HES 180119P00017500 P Jan 19, 2018 17.5 0.00 0.05
HES 180119P00020000 P Jan 19, 2018 20.0 0.00 0.04
HES 180119P00022500 P Jan 19, 2018 22.5 0.00 0.03
HES 180119P00025000 P Jan 19, 2018 25.0 0.00 0.04
HES 180119P00027500 P Jan 19, 2018 27.5 0.00 0.05
HES 180119P00030000 P Jan 19, 2018 30.0 0.00 0.07
HES 180119P00032500 P Jan 19, 2018 32.5 0.00 0.11
HES 180119P00035000 P Jan 19, 2018 35.0 0.02 0.09
HES 180119P00037500 P Jan 19, 2018 37.5 0.05 0.20
HES 180119P00040000 P Jan 19, 2018 40.0 0.26 0.44
HES 180119P00042500 P Jan 19, 2018 42.5 0.68 1.05
HES 180119P00045000 P Jan 19, 2018 45.0 1.85 2.22
HES 180119P00047500 P Jan 19, 2018 47.5 3.45 3.90
HES 180119P00050000 P Jan 19, 2018 50.0 5.50 6.25
HES 180119P00052500 P Jan 19, 2018 52.5 7.25 9.80
HES 180119P00055000 P Jan 19, 2018 55.0 8.85 12.60
HES 180119P00057500 P Jan 19, 2018 57.5 11.25 15.00
HES 180119P00060000 P Jan 19, 2018 60.0 13.65 17.50
HES 180119P00062500 P Jan 19, 2018 62.5 16.55 20.00
HES 180119P00065000 P Jan 19, 2018 65.0 18.70 22.50
HES 180119P00067500 P Jan 19, 2018 67.5 21.30 25.05
HES 180119P00070000 P Jan 19, 2018 70.0 23.80 27.65
HES 180119P00072500 P Jan 19, 2018 72.5 26.35 30.00
HES 180119P00075000 P Jan 19, 2018 75.0 28.85 31.55
HES 180119P00080000 P Jan 19, 2018 80.0 35.15 36.50
HES 180119P00085000 P Jan 19, 2018 85.0 40.05 41.60
HES 180119P00090000 P Jan 19, 2018 90.0 45.25 47.45
HES 180119P00095000 P Jan 19, 2018 95.0 50.30 51.40
HES 180126C00038000 C Jan 26, 2018 38.0 6.15 7.40
HES 180126C00038500 C Jan 26, 2018 38.5 5.70 6.65
HES 180126C00039000 C Jan 26, 2018 39.0 5.30 6.50
HES 180126C00039500 C Jan 26, 2018 39.5 4.80 5.85
HES 180126C00040000 C Jan 26, 2018 40.0 4.40 5.70
HES 180126C00040500 C Jan 26, 2018 40.5 4.00 5.30
HES 180126C00041000 C Jan 26, 2018 41.0 3.60 4.95
HES 180126C00041500 C Jan 26, 2018 41.5 3.65 4.50
HES 180126C00042000 C Jan 26, 2018 42.0 3.30 3.60
HES 180126C00042500 C Jan 26, 2018 42.5 2.93 3.25
HES 180126C00043000 C Jan 26, 2018 43.0 2.64 2.92
HES 180126C00043500 C Jan 26, 2018 43.5 2.31 2.63
HES 180126C00044000 C Jan 26, 2018 44.0 2.03 2.36
HES 180126C00044500 C Jan 26, 2018 44.5 1.75 2.11
HES 180126C00045000 C Jan 26, 2018 45.0 1.51 1.88
HES 180126C00045500 C Jan 26, 2018 45.5 1.28 1.67
HES 180126C00046000 C Jan 26, 2018 46.0 1.07 1.48
HES 180126C00046500 C Jan 26, 2018 46.5 0.90 1.31
HES 180126C00047000 C Jan 26, 2018 47.0 0.84 1.16
HES 180126C00047500 C Jan 26, 2018 47.5 0.64 0.98
HES 180126C00048000 C Jan 26, 2018 48.0 0.54 0.88
HES 180126C00048500 C Jan 26, 2018 48.5 0.45 0.73
HES 180126C00049000 C Jan 26, 2018 49.0 0.33 0.64
HES 180126C00049500 C Jan 26, 2018 49.5 0.20 0.56
HES 180126C00050000 C Jan 26, 2018 50.0 0.14 0.52
HES 180126C00050500 C Jan 26, 2018 50.5 0.12 0.48
HES 180126C00051000 C Jan 26, 2018 51.0 0.11 0.42
HES 180126C00051500 C Jan 26, 2018 51.5 0.07 0.39
HES 180126C00052000 C Jan 26, 2018 52.0 0.08 0.31
HES 180126P00038000 P Jan 26, 2018 38.0 0.18 0.30
HES 180126P00038500 P Jan 26, 2018 38.5 0.26 0.43
HES 180126P00039000 P Jan 26, 2018 39.0 0.30 0.52
HES 180126P00039500 P Jan 26, 2018 39.5 0.39 0.58
HES 180126P00040000 P Jan 26, 2018 40.0 0.47 0.68
HES 180126P00040500 P Jan 26, 2018 40.5 0.55 0.87
HES 180126P00041000 P Jan 26, 2018 41.0 0.64 0.97
HES 180126P00041500 P Jan 26, 2018 41.5 0.75 0.96
HES 180126P00042000 P Jan 26, 2018 42.0 0.91 1.10
HES 180126P00042500 P Jan 26, 2018 42.5 0.99 1.28
HES 180126P00043000 P Jan 26, 2018 43.0 1.19 1.46
HES 180126P00043500 P Jan 26, 2018 43.5 1.39 1.66
HES 180126P00044000 P Jan 26, 2018 44.0 1.57 1.89
HES 180126P00044500 P Jan 26, 2018 44.5 1.81 2.14
HES 180126P00045000 P Jan 26, 2018 45.0 2.10 2.41
HES 180126P00045500 P Jan 26, 2018 45.5 2.34 2.70
HES 180126P00046000 P Jan 26, 2018 46.0 2.60 3.05
HES 180126P00046500 P Jan 26, 2018 46.5 2.95 3.40
HES 180126P00047000 P Jan 26, 2018 47.0 3.30 3.75
HES 180126P00047500 P Jan 26, 2018 47.5 3.65 4.10
HES 180126P00048000 P Jan 26, 2018 48.0 4.05 4.75
HES 180126P00048500 P Jan 26, 2018 48.5 3.95 5.15
HES 180126P00049000 P Jan 26, 2018 49.0 4.45 5.50
HES 180126P00049500 P Jan 26, 2018 49.5 4.80 6.00
HES 180126P00050000 P Jan 26, 2018 50.0 5.45 6.40
HES 180126P00050500 P Jan 26, 2018 50.5 5.90 6.80
HES 180126P00051000 P Jan 26, 2018 51.0 6.15 7.20
HES 180126P00051500 P Jan 26, 2018 51.5 6.75 7.70
HES 180126P00052000 P Jan 26, 2018 52.0 7.20 8.10
HES 180216C00020000 C Feb 16, 2018 20.0 22.65 26.55
HES 180216C00022500 C Feb 16, 2018 22.5 20.20 23.95
HES 180216C00025000 C Feb 16, 2018 25.0 17.75 21.55
HES 180216C00027500 C Feb 16, 2018 27.5 15.05 19.00
HES 180216C00030000 C Feb 16, 2018 30.0 12.80 16.30
HES 180216C00032500 C Feb 16, 2018 32.5 10.55 13.25
HES 180216C00035000 C Feb 16, 2018 35.0 9.20 10.25
HES 180216C00037500 C Feb 16, 2018 37.5 6.90 7.80
HES 180216C00040000 C Feb 16, 2018 40.0 5.25 5.45
HES 180216C00042500 C Feb 16, 2018 42.5 3.45 3.70
HES 180216C00045000 C Feb 16, 2018 45.0 2.13 2.37
HES 180216C00047500 C Feb 16, 2018 47.5 1.34 1.42
HES 180216C00050000 C Feb 16, 2018 50.0 0.62 0.81
HES 180216C00052500 C Feb 16, 2018 52.5 0.31 0.45
HES 180216C00055000 C Feb 16, 2018 55.0 0.16 0.23
HES 180216C00060000 C Feb 16, 2018 60.0 0.03 0.11
HES 180216C00065000 C Feb 16, 2018 65.0 0.00 0.07
HES 180216P00020000 P Feb 16, 2018 20.0 0.00 0.04
HES 180216P00022500 P Feb 16, 2018 22.5 0.00 0.05
HES 180216P00025000 P Feb 16, 2018 25.0 0.00 0.06
HES 180216P00027500 P Feb 16, 2018 27.5 0.00 0.11
HES 180216P00030000 P Feb 16, 2018 30.0 0.01 0.09
HES 180216P00032500 P Feb 16, 2018 32.5 0.07 0.13
HES 180216P00035000 P Feb 16, 2018 35.0 0.18 0.20
HES 180216P00037500 P Feb 16, 2018 37.5 0.38 0.50
HES 180216P00040000 P Feb 16, 2018 40.0 0.79 0.95
HES 180216P00042500 P Feb 16, 2018 42.5 1.52 1.76
HES 180216P00045000 P Feb 16, 2018 45.0 2.70 2.94
HES 180216P00047500 P Feb 16, 2018 47.5 4.20 4.45
HES 180216P00050000 P Feb 16, 2018 50.0 6.10 6.40
HES 180216P00052500 P Feb 16, 2018 52.5 8.15 8.80
HES 180216P00055000 P Feb 16, 2018 55.0 10.25 11.05
HES 180216P00060000 P Feb 16, 2018 60.0 13.80 17.50
HES 180216P00065000 P Feb 16, 2018 65.0 18.90 22.45
HES 180518C00025000 C May 18, 2018 25.0 17.75 21.70
HES 180518C00027500 C May 18, 2018 27.5 15.10 18.95
HES 180518C00030000 C May 18, 2018 30.0 12.90 16.55
HES 180518C00032500 C May 18, 2018 32.5 11.70 12.95
HES 180518C00035000 C May 18, 2018 35.0 10.05 10.75
HES 180518C00037500 C May 18, 2018 37.5 7.60 9.15
HES 180518C00040000 C May 18, 2018 40.0 6.35 6.85
HES 180518C00042500 C May 18, 2018 42.5 4.80 5.10
HES 180518C00045000 C May 18, 2018 45.0 3.45 3.85
HES 180518C00047500 C May 18, 2018 47.5 2.43 2.82
HES 180518C00050000 C May 18, 2018 50.0 1.76 1.93
HES 180518C00052500 C May 18, 2018 52.5 1.12 1.38
HES 180518C00055000 C May 18, 2018 55.0 0.61 0.91
HES 180518C00060000 C May 18, 2018 60.0 0.21 0.49
HES 180518C00065000 C May 18, 2018 65.0 0.07 0.35
HES 180518P00025000 P May 18, 2018 25.0 0.03 0.30
HES 180518P00027500 P May 18, 2018 27.5 0.06 0.45
HES 180518P00030000 P May 18, 2018 30.0 0.21 0.53
HES 180518P00032500 P May 18, 2018 32.5 0.37 0.51
HES 180518P00035000 P May 18, 2018 35.0 0.71 0.95
HES 180518P00037500 P May 18, 2018 37.5 1.20 1.41
HES 180518P00040000 P May 18, 2018 40.0 1.88 2.34
HES 180518P00042500 P May 18, 2018 42.5 2.81 3.20
HES 180518P00045000 P May 18, 2018 45.0 4.05 4.35
HES 180518P00047500 P May 18, 2018 47.5 5.45 6.10
HES 180518P00050000 P May 18, 2018 50.0 7.15 8.05
HES 180518P00052500 P May 18, 2018 52.5 9.05 9.95
HES 180518P00055000 P May 18, 2018 55.0 11.00 12.05
HES 180518P00060000 P May 18, 2018 60.0 15.05 16.60
HES 180518P00065000 P May 18, 2018 65.0 18.75 22.50
HES 190118C00020000 C Jan 18, 2019 20.0 22.45 26.70
HES 190118C00022500 C Jan 18, 2019 22.5 20.15 24.45
HES 190118C00025000 C Jan 18, 2019 25.0 17.85 21.90
HES 190118C00027500 C Jan 18, 2019 27.5 16.75 18.60
HES 190118C00030000 C Jan 18, 2019 30.0 14.60 15.90
HES 190118C00032500 C Jan 18, 2019 32.5 12.50 14.05
HES 190118C00035000 C Jan 18, 2019 35.0 10.60 12.15
HES 190118C00037500 C Jan 18, 2019 37.5 8.80 10.55
HES 190118C00040000 C Jan 18, 2019 40.0 7.45 8.80
HES 190118C00042500 C Jan 18, 2019 42.5 6.50 7.40
HES 190118C00045000 C Jan 18, 2019 45.0 5.25 6.15
HES 190118C00047500 C Jan 18, 2019 47.5 3.90 5.10
HES 190118C00050000 C Jan 18, 2019 50.0 3.25 4.20
HES 190118C00052500 C Jan 18, 2019 52.5 2.42 3.30
HES 190118C00055000 C Jan 18, 2019 55.0 2.03 2.77
HES 190118C00057500 C Jan 18, 2019 57.5 1.39 2.24
HES 190118C00060000 C Jan 18, 2019 60.0 1.10 1.85
HES 190118C00062500 C Jan 18, 2019 62.5 0.86 1.99
HES 190118C00065000 C Jan 18, 2019 65.0 0.68 1.23
HES 190118C00067500 C Jan 18, 2019 67.5 0.53 1.19
HES 190118C00070000 C Jan 18, 2019 70.0 0.34 1.05
HES 190118C00072500 C Jan 18, 2019 72.5 0.24 0.97
HES 190118C00075000 C Jan 18, 2019 75.0 0.17 0.76
HES 190118C00080000 C Jan 18, 2019 80.0 0.07 0.62
HES 190118C00085000 C Jan 18, 2019 85.0 0.07 0.46
HES 190118C00090000 C Jan 18, 2019 90.0 0.03 0.36
HES 190118C00095000 C Jan 18, 2019 95.0 0.00 0.31
HES 190118P00020000 P Jan 18, 2019 20.0 0.08 0.47
HES 190118P00022500 P Jan 18, 2019 22.5 0.22 0.66
HES 190118P00025000 P Jan 18, 2019 25.0 0.38 0.95
HES 190118P00027500 P Jan 18, 2019 27.5 0.64 1.29
HES 190118P00030000 P Jan 18, 2019 30.0 0.97 1.36
HES 190118P00032500 P Jan 18, 2019 32.5 1.46 1.87
HES 190118P00035000 P Jan 18, 2019 35.0 2.06 2.55
HES 190118P00037500 P Jan 18, 2019 37.5 2.83 3.20
HES 190118P00040000 P Jan 18, 2019 40.0 3.75 4.35
HES 190118P00042500 P Jan 18, 2019 42.5 4.60 5.35
HES 190118P00045000 P Jan 18, 2019 45.0 5.85 6.60
HES 190118P00047500 P Jan 18, 2019 47.5 7.35 8.20
HES 190118P00050000 P Jan 18, 2019 50.0 8.65 9.90
HES 190118P00052500 P Jan 18, 2019 52.5 9.90 11.65
HES 190118P00055000 P Jan 18, 2019 55.0 12.25 13.95
HES 190118P00057500 P Jan 18, 2019 57.5 14.35 16.00
HES 190118P00060000 P Jan 18, 2019 60.0 16.50 18.00
HES 190118P00062500 P Jan 18, 2019 62.5 18.75 20.15
HES 190118P00065000 P Jan 18, 2019 65.0 20.95 22.35
HES 190118P00067500 P Jan 18, 2019 67.5 23.10 24.55
HES 190118P00070000 P Jan 18, 2019 70.0 25.40 26.80
HES 190118P00072500 P Jan 18, 2019 72.5 27.50 29.15
HES 190118P00075000 P Jan 18, 2019 75.0 28.80 32.60
HES 190118P00080000 P Jan 18, 2019 80.0 33.50 37.55
HES 190118P00085000 P Jan 18, 2019 85.0 39.15 42.65
HES 190118P00090000 P Jan 18, 2019 90.0 44.40 47.40
HES 190118P00095000 P Jan 18, 2019 95.0 49.25 52.55
HES 200117C00022500 C Jan 17, 2020 22.5 21.45 23.50
HES 200117C00025000 C Jan 17, 2020 25.0 19.35 20.95
HES 200117C00027500 C Jan 17, 2020 27.5 17.25 19.00
HES 200117C00030000 C Jan 17, 2020 30.0 15.30 17.25
HES 200117C00032500 C Jan 17, 2020 32.5 13.40 15.70
HES 200117C00035000 C Jan 17, 2020 35.0 11.65 14.20
HES 200117C00037500 C Jan 17, 2020 37.5 10.25 12.65
HES 200117C00040000 C Jan 17, 2020 40.0 8.90 11.80
HES 200117C00042500 C Jan 17, 2020 42.5 7.75 10.60
HES 200117C00045000 C Jan 17, 2020 45.0 6.70 8.45
HES 200117C00047500 C Jan 17, 2020 47.5 5.70 7.45
HES 200117C00050000 C Jan 17, 2020 50.0 4.95 6.55
HES 200117C00052500 C Jan 17, 2020 52.5 4.20 5.80
HES 200117C00055000 C Jan 17, 2020 55.0 3.55 5.15
HES 200117C00060000 C Jan 17, 2020 60.0 2.30 4.80
HES 200117C00065000 C Jan 17, 2020 65.0 1.92 2.92
HES 200117P00022500 P Jan 17, 2020 22.5 0.43 1.48
HES 200117P00025000 P Jan 17, 2020 25.0 0.81 1.81
HES 200117P00027500 P Jan 17, 2020 27.5 1.12 2.48
HES 200117P00030000 P Jan 17, 2020 30.0 1.86 2.86
HES 200117P00032500 P Jan 17, 2020 32.5 2.67 3.85
HES 200117P00035000 P Jan 17, 2020 35.0 3.15 4.70
HES 200117P00037500 P Jan 17, 2020 37.5 4.10 5.65
HES 200117P00040000 P Jan 17, 2020 40.0 5.25 6.75
HES 200117P00042500 P Jan 17, 2020 42.5 6.30 8.05
HES 200117P00045000 P Jan 17, 2020 45.0 7.65 9.40
HES 200117P00047500 P Jan 17, 2020 47.5 9.00 10.85
HES 200117P00050000 P Jan 17, 2020 50.0 9.95 12.55
HES 200117P00052500 P Jan 17, 2020 52.5 12.00 14.25
HES 200117P00055000 P Jan 17, 2020 55.0 13.90 16.00
HES 200117P00060000 P Jan 17, 2020 60.0 17.50 19.80
HES 200117P00065000 P Jan 17, 2020 65.0 21.65 23.85
OPRA data is delayed 15 minutes.