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 (2017-09-01)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HES 171027C00025000 C 10/27/17 25.0 19.90 20.35
HES 171027C00030000 C 10/27/17 30.0 14.90 15.15
HES 171027C00032500 C 10/27/17 32.5 12.40 12.65
HES 171027C00034000 C 10/27/17 34.0 10.90 11.35
HES 171027C00034500 C 10/27/17 34.5 10.40 10.85
HES 171027C00035000 C 10/27/17 35.0 9.90 10.25
HES 171027C00035500 C 10/27/17 35.5 9.40 9.80
HES 171027C00036000 C 10/27/17 36.0 8.90 9.20
HES 171027C00036500 C 10/27/17 36.5 8.40 8.70
HES 171027C00037000 C 10/27/17 37.0 7.90 8.35
HES 171027C00037500 C 10/27/17 37.5 7.45 7.75
HES 171027C00038000 C 10/27/17 38.0 6.90 7.10
HES 171027C00038500 C 10/27/17 38.5 6.40 6.85
HES 171027C00039000 C 10/27/17 39.0 5.95 6.15
HES 171027C00039500 C 10/27/17 39.5 5.45 5.85
HES 171027C00040000 C 10/27/17 40.0 4.95 5.15
HES 171027C00040500 C 10/27/17 40.5 4.45 4.65
HES 171027C00041000 C 10/27/17 41.0 3.95 4.35
HES 171027C00041500 C 10/27/17 41.5 3.50 3.90
HES 171027C00042000 C 10/27/17 42.0 3.10 3.25
HES 171027C00042500 C 10/27/17 42.5 2.54 2.86
HES 171027C00043000 C 10/27/17 43.0 2.22 2.47
HES 171027C00043500 C 10/27/17 43.5 1.83 1.99
HES 171027C00044000 C 10/27/17 44.0 1.48 1.68
HES 171027C00044500 C 10/27/17 44.5 1.17 1.36
HES 171027C00045000 C 10/27/17 45.0 0.92 1.00
HES 171027C00045500 C 10/27/17 45.5 0.66 0.76
HES 171027C00046000 C 10/27/17 46.0 0.46 0.57
HES 171027C00046500 C 10/27/17 46.5 0.35 0.41
HES 171027C00047000 C 10/27/17 47.0 0.24 0.29
HES 171027C00047500 C 10/27/17 47.5 0.14 0.20
HES 171027C00048000 C 10/27/17 48.0 0.10 0.14
HES 171027C00048500 C 10/27/17 48.5 0.06 0.10
HES 171027C00049000 C 10/27/17 49.0 0.04 0.07
HES 171027C00049500 C 10/27/17 49.5 0.02 0.05
HES 171027C00050000 C 10/27/17 50.0 0.01 0.03
HES 171027C00050500 C 10/27/17 50.5 0.00 0.03
HES 171027C00051000 C 10/27/17 51.0 0.00 0.16
HES 171027C00051500 C 10/27/17 51.5 0.00 0.05
HES 171027C00052000 C 10/27/17 52.0 0.00 0.05
HES 171027C00052500 C 10/27/17 52.5 0.00 0.05
HES 171027C00053000 C 10/27/17 53.0 0.00 0.10
HES 171027C00053500 C 10/27/17 53.5 0.00 0.10
HES 171027C00055000 C 10/27/17 55.0 0.00 0.08
HES 171027C00057500 C 10/27/17 57.5 0.00 0.05
HES 171027C00060000 C 10/27/17 60.0 0.00 0.04
HES 171027C00065000 C 10/27/17 65.0 0.00 0.04
HES 171027P00025000 P 10/27/17 25.0 0.00 0.04
HES 171027P00030000 P 10/27/17 30.0 0.00 0.04
HES 171027P00032500 P 10/27/17 32.5 0.00 0.04
HES 171027P00034000 P 10/27/17 34.0 0.00 0.06
HES 171027P00034500 P 10/27/17 34.5 0.00 0.07
HES 171027P00035000 P 10/27/17 35.0 0.00 0.08
HES 171027P00035500 P 10/27/17 35.5 0.00 0.09
HES 171027P00036000 P 10/27/17 36.0 0.00 0.10
HES 171027P00036500 P 10/27/17 36.5 0.00 0.13
HES 171027P00037000 P 10/27/17 37.0 0.00 0.15
HES 171027P00037500 P 10/27/17 37.5 0.00 0.17
HES 171027P00038000 P 10/27/17 38.0 0.00 0.20
HES 171027P00038500 P 10/27/17 38.5 0.00 0.21
HES 171027P00039000 P 10/27/17 39.0 0.00 0.03
HES 171027P00039500 P 10/27/17 39.5 0.01 0.03
HES 171027P00040000 P 10/27/17 40.0 0.02 0.04
HES 171027P00040500 P 10/27/17 40.5 0.03 0.06
HES 171027P00041000 P 10/27/17 41.0 0.05 0.07
HES 171027P00041500 P 10/27/17 41.5 0.08 0.11
HES 171027P00042000 P 10/27/17 42.0 0.12 0.15
HES 171027P00042500 P 10/27/17 42.5 0.18 0.22
HES 171027P00043000 P 10/27/17 43.0 0.25 0.31
HES 171027P00043500 P 10/27/17 43.5 0.35 0.42
HES 171027P00044000 P 10/27/17 44.0 0.48 0.56
HES 171027P00044500 P 10/27/17 44.5 0.66 0.75
HES 171027P00045000 P 10/27/17 45.0 0.86 0.97
HES 171027P00045500 P 10/27/17 45.5 1.14 1.24
HES 171027P00046000 P 10/27/17 46.0 1.43 1.59
HES 171027P00046500 P 10/27/17 46.5 1.76 1.99
HES 171027P00047000 P 10/27/17 47.0 2.13 2.28
HES 171027P00047500 P 10/27/17 47.5 2.54 2.86
HES 171027P00048000 P 10/27/17 48.0 2.92 3.15
HES 171027P00048500 P 10/27/17 48.5 3.40 3.70
HES 171027P00049000 P 10/27/17 49.0 3.95 4.20
HES 171027P00049500 P 10/27/17 49.5 4.30 4.70
HES 171027P00050000 P 10/27/17 50.0 4.90 5.20
HES 171027P00050500 P 10/27/17 50.5 5.40 5.70
HES 171027P00051000 P 10/27/17 51.0 5.90 6.20
HES 171027P00051500 P 10/27/17 51.5 6.40 6.65
HES 171027P00052000 P 10/27/17 52.0 6.90 7.15
HES 171027P00052500 P 10/27/17 52.5 7.40 7.65
HES 171027P00053000 P 10/27/17 53.0 7.90 8.10
HES 171027P00053500 P 10/27/17 53.5 8.40 8.65
HES 171027P00055000 P 10/27/17 55.0 9.90 10.15
HES 171027P00057500 P 10/27/17 57.5 12.35 12.65
HES 171027P00060000 P 10/27/17 60.0 14.85 15.20
HES 171027P00065000 P 10/27/17 65.0 19.85 20.15
HES 171103C00025000 C 11/03/17 25.0 19.90 20.75
HES 171103C00030000 C 11/03/17 30.0 14.95 15.95
HES 171103C00035000 C 11/03/17 35.0 9.90 10.55
HES 171103C00036500 C 11/03/17 36.5 8.30 8.85
HES 171103C00037000 C 11/03/17 37.0 8.00 8.35
HES 171103C00037500 C 11/03/17 37.5 7.50 7.90
HES 171103C00038000 C 11/03/17 38.0 7.00 7.40
HES 171103C00038500 C 11/03/17 38.5 6.50 6.85
HES 171103C00039000 C 11/03/17 39.0 6.00 6.45
HES 171103C00039500 C 11/03/17 39.5 5.50 5.85
HES 171103C00040000 C 11/03/17 40.0 4.90 5.30
HES 171103C00040500 C 11/03/17 40.5 4.55 4.90
HES 171103C00041000 C 11/03/17 41.0 4.10 4.45
HES 171103C00041500 C 11/03/17 41.5 3.65 3.95
HES 171103C00042000 C 11/03/17 42.0 3.20 3.50
HES 171103C00042500 C 11/03/17 42.5 2.81 3.10
HES 171103C00043000 C 11/03/17 43.0 2.47 2.63
HES 171103C00043500 C 11/03/17 43.5 2.11 2.25
HES 171103C00044000 C 11/03/17 44.0 1.73 1.93
HES 171103C00044500 C 11/03/17 44.5 1.43 1.62
HES 171103C00045000 C 11/03/17 45.0 1.15 1.33
HES 171103C00045500 C 11/03/17 45.5 0.90 1.09
HES 171103C00046000 C 11/03/17 46.0 0.76 0.88
HES 171103C00046500 C 11/03/17 46.5 0.59 0.70
HES 171103C00047000 C 11/03/17 47.0 0.45 0.55
HES 171103C00047500 C 11/03/17 47.5 0.34 0.44
HES 171103C00048000 C 11/03/17 48.0 0.26 0.34
HES 171103C00048500 C 11/03/17 48.5 0.15 0.27
HES 171103C00049000 C 11/03/17 49.0 0.10 0.21
HES 171103C00049500 C 11/03/17 49.5 0.10 0.17
HES 171103C00050000 C 11/03/17 50.0 0.04 0.14
HES 171103C00050500 C 11/03/17 50.5 0.05 0.11
HES 171103C00051500 C 11/03/17 51.5 0.02 0.08
HES 171103C00052000 C 11/03/17 52.0 0.02 0.06
HES 171103C00052500 C 11/03/17 52.5 0.01 0.04
HES 171103C00053000 C 11/03/17 53.0 0.00 0.14
HES 171103C00053500 C 11/03/17 53.5 0.00 0.13
HES 171103C00055000 C 11/03/17 55.0 0.00 0.09
HES 171103C00060000 C 11/03/17 60.0 0.00 0.06
HES 171103C00065000 C 11/03/17 65.0 0.00 0.04
HES 171103P00025000 P 11/03/17 25.0 0.00 0.04
HES 171103P00030000 P 11/03/17 30.0 0.00 0.04
HES 171103P00035000 P 11/03/17 35.0 0.00 0.13
HES 171103P00036500 P 11/03/17 36.5 0.00 0.05
HES 171103P00037000 P 11/03/17 37.0 0.01 0.04
HES 171103P00037500 P 11/03/17 37.5 0.01 0.04
HES 171103P00038000 P 11/03/17 38.0 0.01 0.06
HES 171103P00038500 P 11/03/17 38.5 0.01 0.06
HES 171103P00039000 P 11/03/17 39.0 0.04 0.07
HES 171103P00039500 P 11/03/17 39.5 0.04 0.13
HES 171103P00040000 P 11/03/17 40.0 0.06 0.16
HES 171103P00040500 P 11/03/17 40.5 0.08 0.15
HES 171103P00041000 P 11/03/17 41.0 0.12 0.24
HES 171103P00041500 P 11/03/17 41.5 0.17 0.25
HES 171103P00042000 P 11/03/17 42.0 0.24 0.37
HES 171103P00042500 P 11/03/17 42.5 0.31 0.46
HES 171103P00043000 P 11/03/17 43.0 0.42 0.54
HES 171103P00043500 P 11/03/17 43.5 0.55 0.70
HES 171103P00044000 P 11/03/17 44.0 0.70 0.81
HES 171103P00044500 P 11/03/17 44.5 0.89 1.03
HES 171103P00045000 P 11/03/17 45.0 1.11 1.23
HES 171103P00045500 P 11/03/17 45.5 1.36 1.49
HES 171103P00046000 P 11/03/17 46.0 1.65 1.79
HES 171103P00046500 P 11/03/17 46.5 2.00 2.12
HES 171103P00047000 P 11/03/17 47.0 2.32 2.55
HES 171103P00047500 P 11/03/17 47.5 2.71 2.97
HES 171103P00048000 P 11/03/17 48.0 3.15 3.40
HES 171103P00048500 P 11/03/17 48.5 3.45 3.90
HES 171103P00049000 P 11/03/17 49.0 3.90 4.30
HES 171103P00049500 P 11/03/17 49.5 4.35 4.80
HES 171103P00050000 P 11/03/17 50.0 4.80 5.30
HES 171103P00050500 P 11/03/17 50.5 5.40 5.80
HES 171103P00051500 P 11/03/17 51.5 6.20 6.70
HES 171103P00052000 P 11/03/17 52.0 6.90 7.20
HES 171103P00052500 P 11/03/17 52.5 7.40 7.80
HES 171103P00053000 P 11/03/17 53.0 7.90 8.45
HES 171103P00053500 P 11/03/17 53.5 8.40 8.75
HES 171103P00055000 P 11/03/17 55.0 9.90 11.90
HES 171103P00060000 P 11/03/17 60.0 14.90 16.10
HES 171103P00065000 P 11/03/17 65.0 19.90 21.85
HES 171110C00025000 C 11/10/17 25.0 19.90 20.65
HES 171110C00030000 C 11/10/17 30.0 14.95 15.60
HES 171110C00035000 C 11/10/17 35.0 9.80 10.35
HES 171110C00037000 C 11/10/17 37.0 7.80 8.60
HES 171110C00037500 C 11/10/17 37.5 7.45 7.95
HES 171110C00038500 C 11/10/17 38.5 6.55 7.00
HES 171110C00039500 C 11/10/17 39.5 5.60 5.95
HES 171110C00040000 C 11/10/17 40.0 5.15 5.50
HES 171110C00040500 C 11/10/17 40.5 4.70 4.85
HES 171110C00041000 C 11/10/17 41.0 4.20 4.45
HES 171110C00041500 C 11/10/17 41.5 3.80 4.00
HES 171110C00042000 C 11/10/17 42.0 3.40 3.65
HES 171110C00042500 C 11/10/17 42.5 2.97 3.20
HES 171110C00043000 C 11/10/17 43.0 2.58 2.85
HES 171110C00043500 C 11/10/17 43.5 2.25 2.43
HES 171110C00044000 C 11/10/17 44.0 1.94 2.10
HES 171110C00044500 C 11/10/17 44.5 1.61 1.79
HES 171110C00045000 C 11/10/17 45.0 1.35 1.51
HES 171110C00045500 C 11/10/17 45.5 1.15 1.26
HES 171110C00046000 C 11/10/17 46.0 0.91 1.05
HES 171110C00046500 C 11/10/17 46.5 0.77 0.89
HES 171110C00047000 C 11/10/17 47.0 0.60 0.71
HES 171110C00047500 C 11/10/17 47.5 0.48 0.57
HES 171110C00048000 C 11/10/17 48.0 0.38 0.48
HES 171110C00048500 C 11/10/17 48.5 0.30 0.39
HES 171110C00049000 C 11/10/17 49.0 0.23 0.29
HES 171110C00049500 C 11/10/17 49.5 0.17 0.26
HES 171110C00050000 C 11/10/17 50.0 0.14 0.19
HES 171110C00050500 C 11/10/17 50.5 0.10 0.17
HES 171110C00051000 C 11/10/17 51.0 0.07 0.14
HES 171110C00051500 C 11/10/17 51.5 0.06 0.10
HES 171110C00052000 C 11/10/17 52.0 0.04 0.08
HES 171110C00052500 C 11/10/17 52.5 0.03 0.07
HES 171110C00053000 C 11/10/17 53.0 0.02 0.05
HES 171110C00053500 C 11/10/17 53.5 0.01 0.05
HES 171110C00055000 C 11/10/17 55.0 0.00 0.14
HES 171110C00060000 C 11/10/17 60.0 0.00 0.07
HES 171110C00065000 C 11/10/17 65.0 0.00 0.05
HES 171110P00025000 P 11/10/17 25.0 0.00 0.04
HES 171110P00030000 P 11/10/17 30.0 0.00 0.07
HES 171110P00035000 P 11/10/17 35.0 0.01 0.17
HES 171110P00037000 P 11/10/17 37.0 0.03 0.06
HES 171110P00037500 P 11/10/17 37.5 0.04 0.07
HES 171110P00038500 P 11/10/17 38.5 0.07 0.11
HES 171110P00039500 P 11/10/17 39.5 0.12 0.16
HES 171110P00040000 P 11/10/17 40.0 0.15 0.20
HES 171110P00040500 P 11/10/17 40.5 0.20 0.25
HES 171110P00041000 P 11/10/17 41.0 0.25 0.30
HES 171110P00041500 P 11/10/17 41.5 0.28 0.37
HES 171110P00042000 P 11/10/17 42.0 0.39 0.47
HES 171110P00042500 P 11/10/17 42.5 0.49 0.59
HES 171110P00043000 P 11/10/17 43.0 0.61 0.68
HES 171110P00043500 P 11/10/17 43.5 0.73 0.82
HES 171110P00044000 P 11/10/17 44.0 0.92 1.00
HES 171110P00044500 P 11/10/17 44.5 1.07 1.20
HES 171110P00045000 P 11/10/17 45.0 1.31 1.43
HES 171110P00045500 P 11/10/17 45.5 1.58 1.70
HES 171110P00046000 P 11/10/17 46.0 1.83 1.99
HES 171110P00046500 P 11/10/17 46.5 2.17 2.30
HES 171110P00047000 P 11/10/17 47.0 2.47 2.65
HES 171110P00047500 P 11/10/17 47.5 2.85 3.05
HES 171110P00048000 P 11/10/17 48.0 3.20 3.50
HES 171110P00048500 P 11/10/17 48.5 3.70 3.95
HES 171110P00049000 P 11/10/17 49.0 4.10 4.40
HES 171110P00049500 P 11/10/17 49.5 4.55 4.85
HES 171110P00050000 P 11/10/17 50.0 4.90 5.30
HES 171110P00050500 P 11/10/17 50.5 5.50 5.80
HES 171110P00051000 P 11/10/17 51.0 5.85 6.30
HES 171110P00051500 P 11/10/17 51.5 6.45 6.85
HES 171110P00052000 P 11/10/17 52.0 6.80 7.30
HES 171110P00052500 P 11/10/17 52.5 7.40 7.70
HES 171110P00053000 P 11/10/17 53.0 7.90 8.20
HES 171110P00053500 P 11/10/17 53.5 8.40 8.70
HES 171110P00055000 P 11/10/17 55.0 9.90 10.20
HES 171110P00060000 P 11/10/17 60.0 14.90 15.20
HES 171110P00065000 P 11/10/17 65.0 19.90 20.35
HES 171117C00027500 C 11/17/17 27.5 17.50 17.65
HES 171117C00030000 C 11/17/17 30.0 15.00 15.30
HES 171117C00032500 C 11/17/17 32.5 12.50 12.80
HES 171117C00035000 C 11/17/17 35.0 10.00 10.25
HES 171117C00037500 C 11/17/17 37.5 7.35 7.90
HES 171117C00040000 C 11/17/17 40.0 5.25 5.45
HES 171117C00042500 C 11/17/17 42.5 3.20 3.35
HES 171117C00045000 C 11/17/17 45.0 1.59 1.73
HES 171117C00047500 C 11/17/17 47.5 0.71 0.76
HES 171117C00050000 C 11/17/17 50.0 0.22 0.31
HES 171117C00052500 C 11/17/17 52.5 0.08 0.11
HES 171117C00055000 C 11/17/17 55.0 0.02 0.05
HES 171117C00057500 C 11/17/17 57.5 0.00 0.06
HES 171117C00060000 C 11/17/17 60.0 0.00 0.09
HES 171117C00065000 C 11/17/17 65.0 0.00 0.06
HES 171117C00070000 C 11/17/17 70.0 0.00 0.04
HES 171117P00027500 P 11/17/17 27.5 0.00 0.06
HES 171117P00030000 P 11/17/17 30.0 0.00 0.10
HES 171117P00032500 P 11/17/17 32.5 0.00 0.15
HES 171117P00035000 P 11/17/17 35.0 0.03 0.06
HES 171117P00037500 P 11/17/17 37.5 0.08 0.16
HES 171117P00040000 P 11/17/17 40.0 0.26 0.29
HES 171117P00042500 P 11/17/17 42.5 0.67 0.72
HES 171117P00045000 P 11/17/17 45.0 1.55 1.68
HES 171117P00047500 P 11/17/17 47.5 3.10 3.20
HES 171117P00050000 P 11/17/17 50.0 5.10 5.25
HES 171117P00052500 P 11/17/17 52.5 7.45 7.65
HES 171117P00055000 P 11/17/17 55.0 9.85 10.10
HES 171117P00057500 P 11/17/17 57.5 12.40 12.60
HES 171117P00060000 P 11/17/17 60.0 14.85 15.10
HES 171117P00065000 P 11/17/17 65.0 19.90 20.15
HES 171117P00070000 P 11/17/17 70.0 24.90 25.10
HES 171124C00025000 C 11/24/17 25.0 19.80 20.15
HES 171124C00030000 C 11/24/17 30.0 14.65 15.40
HES 171124C00035000 C 11/24/17 35.0 10.05 10.45
HES 171124C00037000 C 11/24/17 37.0 8.10 8.50
HES 171124C00037500 C 11/24/17 37.5 7.60 7.80
HES 171124C00038500 C 11/24/17 38.5 6.70 6.85
HES 171124C00039000 C 11/24/17 39.0 6.20 6.40
HES 171124C00039500 C 11/24/17 39.5 5.75 5.95
HES 171124C00040000 C 11/24/17 40.0 5.30 5.50
HES 171124C00040500 C 11/24/17 40.5 4.85 5.05
HES 171124C00041000 C 11/24/17 41.0 4.45 4.75
HES 171124C00041500 C 11/24/17 41.5 4.05 4.20
HES 171124C00042000 C 11/24/17 42.0 3.65 3.85
HES 171124C00042500 C 11/24/17 42.5 3.25 3.45
HES 171124C00043000 C 11/24/17 43.0 2.89 3.10
HES 171124C00043500 C 11/24/17 43.5 2.56 2.78
HES 171124C00044000 C 11/24/17 44.0 2.23 2.45
HES 171124C00044500 C 11/24/17 44.5 1.98 2.12
HES 171124C00045000 C 11/24/17 45.0 1.68 1.88
HES 171124C00045500 C 11/24/17 45.5 1.46 1.64
HES 171124C00046000 C 11/24/17 46.0 1.23 1.41
HES 171124C00046500 C 11/24/17 46.5 1.05 1.22
HES 171124C00047000 C 11/24/17 47.0 0.89 1.04
HES 171124C00047500 C 11/24/17 47.5 0.70 0.86
HES 171124C00048000 C 11/24/17 48.0 0.60 0.73
HES 171124C00048500 C 11/24/17 48.5 0.49 0.63
HES 171124C00049000 C 11/24/17 49.0 0.41 0.53
HES 171124C00049500 C 11/24/17 49.5 0.33 0.44
HES 171124C00050000 C 11/24/17 50.0 0.27 0.36
HES 171124C00050500 C 11/24/17 50.5 0.22 0.31
HES 171124C00051000 C 11/24/17 51.0 0.18 0.26
HES 171124C00051500 C 11/24/17 51.5 0.14 0.22
HES 171124C00052000 C 11/24/17 52.0 0.11 0.17
HES 171124C00052500 C 11/24/17 52.5 0.09 0.16
HES 171124C00055000 C 11/24/17 55.0 0.02 0.09
HES 171124C00060000 C 11/24/17 60.0 0.00 0.10
HES 171124C00065000 C 11/24/17 65.0 0.00 0.07
HES 171124P00025000 P 11/24/17 25.0 0.00 0.04
HES 171124P00030000 P 11/24/17 30.0 0.00 0.11
HES 171124P00035000 P 11/24/17 35.0 0.04 0.11
HES 171124P00037000 P 11/24/17 37.0 0.09 0.17
HES 171124P00037500 P 11/24/17 37.5 0.11 0.18
HES 171124P00038500 P 11/24/17 38.5 0.15 0.23
HES 171124P00039000 P 11/24/17 39.0 0.19 0.30
HES 171124P00039500 P 11/24/17 39.5 0.23 0.31
HES 171124P00040000 P 11/24/17 40.0 0.26 0.35
HES 171124P00040500 P 11/24/17 40.5 0.32 0.43
HES 171124P00041000 P 11/24/17 41.0 0.42 0.50
HES 171124P00041500 P 11/24/17 41.5 0.48 0.59
HES 171124P00042000 P 11/24/17 42.0 0.60 0.70
HES 171124P00042500 P 11/24/17 42.5 0.71 0.82
HES 171124P00043000 P 11/24/17 43.0 0.86 0.97
HES 171124P00043500 P 11/24/17 43.5 1.02 1.12
HES 171124P00044000 P 11/24/17 44.0 1.21 1.31
HES 171124P00044500 P 11/24/17 44.5 1.43 1.52
HES 171124P00045000 P 11/24/17 45.0 1.64 1.75
HES 171124P00045500 P 11/24/17 45.5 1.89 2.01
HES 171124P00046000 P 11/24/17 46.0 2.19 2.30
HES 171124P00046500 P 11/24/17 46.5 2.48 2.61
HES 171124P00047000 P 11/24/17 47.0 2.80 2.92
HES 171124P00047500 P 11/24/17 47.5 3.15 3.30
HES 171124P00048000 P 11/24/17 48.0 3.50 3.65
HES 171124P00048500 P 11/24/17 48.5 3.90 4.05
HES 171124P00049000 P 11/24/17 49.0 4.30 4.50
HES 171124P00049500 P 11/24/17 49.5 4.60 4.90
HES 171124P00050000 P 11/24/17 50.0 5.15 5.35
HES 171124P00050500 P 11/24/17 50.5 5.60 5.75
HES 171124P00051000 P 11/24/17 51.0 6.05 6.20
HES 171124P00051500 P 11/24/17 51.5 6.50 6.70
HES 171124P00052000 P 11/24/17 52.0 6.95 7.20
HES 171124P00052500 P 11/24/17 52.5 7.40 7.65
HES 171124P00055000 P 11/24/17 55.0 9.90 10.10
HES 171124P00060000 P 11/24/17 60.0 14.80 15.10
HES 171124P00065000 P 11/24/17 65.0 19.90 20.05
HES 171201C00035000 C 12/01/17 35.0 9.00 10.85
HES 171201C00037000 C 12/01/17 37.0 8.00 8.50
HES 171201C00037500 C 12/01/17 37.5 7.55 8.05
HES 171201C00038000 C 12/01/17 38.0 7.20 7.50
HES 171201C00038500 C 12/01/17 38.5 6.75 7.00
HES 171201C00039000 C 12/01/17 39.0 6.30 6.50
HES 171201C00039500 C 12/01/17 39.5 5.85 6.05
HES 171201C00040000 C 12/01/17 40.0 5.40 5.65
HES 171201C00040500 C 12/01/17 40.5 5.00 5.20
HES 171201C00041000 C 12/01/17 41.0 4.55 4.80
HES 171201C00041500 C 12/01/17 41.5 4.15 4.40
HES 171201C00042000 C 12/01/17 42.0 3.75 4.00
HES 171201C00042500 C 12/01/17 42.5 3.40 3.65
HES 171201C00043000 C 12/01/17 43.0 3.00 3.30
HES 171201C00043500 C 12/01/17 43.5 2.74 2.99
HES 171201C00044000 C 12/01/17 44.0 2.44 2.68
HES 171201C00044500 C 12/01/17 44.5 2.16 2.37
HES 171201C00045000 C 12/01/17 45.0 1.89 2.13
HES 171201C00045500 C 12/01/17 45.5 1.65 1.88
HES 171201C00046000 C 12/01/17 46.0 1.42 1.65
HES 171201C00046500 C 12/01/17 46.5 1.25 1.45
HES 171201C00047000 C 12/01/17 47.0 1.05 1.19
HES 171201C00047500 C 12/01/17 47.5 0.91 1.10
HES 171201C00048000 C 12/01/17 48.0 0.78 0.88
HES 171201C00048500 C 12/01/17 48.5 0.66 0.75
HES 171201C00049000 C 12/01/17 49.0 0.55 0.64
HES 171201C00049500 C 12/01/17 49.5 0.46 0.54
HES 171201C00050000 C 12/01/17 50.0 0.37 0.47
HES 171201C00050500 C 12/01/17 50.5 0.32 0.39
HES 171201C00051000 C 12/01/17 51.0 0.27 0.34
HES 171201C00052000 C 12/01/17 52.0 0.18 0.24
HES 171201C00052500 C 12/01/17 52.5 0.15 0.25
HES 171201C00053000 C 12/01/17 53.0 0.12 0.22
HES 171201C00055000 C 12/01/17 55.0 0.05 0.10
HES 171201P00035000 P 12/01/17 35.0 0.07 0.12
HES 171201P00037000 P 12/01/17 37.0 0.15 0.19
HES 171201P00037500 P 12/01/17 37.5 0.18 0.22
HES 171201P00038000 P 12/01/17 38.0 0.21 0.26
HES 171201P00038500 P 12/01/17 38.5 0.25 0.30
HES 171201P00039000 P 12/01/17 39.0 0.30 0.35
HES 171201P00039500 P 12/01/17 39.5 0.34 0.39
HES 171201P00040000 P 12/01/17 40.0 0.40 0.46
HES 171201P00040500 P 12/01/17 40.5 0.47 0.53
HES 171201P00041000 P 12/01/17 41.0 0.54 0.62
HES 171201P00041500 P 12/01/17 41.5 0.65 0.74
HES 171201P00042000 P 12/01/17 42.0 0.77 0.86
HES 171201P00042500 P 12/01/17 42.5 0.88 0.99
HES 171201P00043000 P 12/01/17 43.0 1.04 1.14
HES 171201P00043500 P 12/01/17 43.5 1.20 1.31
HES 171201P00044000 P 12/01/17 44.0 1.38 1.51
HES 171201P00044500 P 12/01/17 44.5 1.59 1.71
HES 171201P00045000 P 12/01/17 45.0 1.84 1.95
HES 171201P00045500 P 12/01/17 45.5 2.11 2.21
HES 171201P00046000 P 12/01/17 46.0 2.35 2.49
HES 171201P00046500 P 12/01/17 46.5 2.63 2.79
HES 171201P00047000 P 12/01/17 47.0 2.94 3.15
HES 171201P00047500 P 12/01/17 47.5 3.25 3.45
HES 171201P00048000 P 12/01/17 48.0 3.65 3.80
HES 171201P00048500 P 12/01/17 48.5 4.00 4.20
HES 171201P00049000 P 12/01/17 49.0 4.40 4.60
HES 171201P00049500 P 12/01/17 49.5 4.75 5.00
HES 171201P00050000 P 12/01/17 50.0 5.20 5.60
HES 171201P00050500 P 12/01/17 50.5 5.65 5.85
HES 171201P00051000 P 12/01/17 51.0 6.10 6.30
HES 171201P00052000 P 12/01/17 52.0 6.90 7.25
HES 171201P00052500 P 12/01/17 52.5 7.40 7.85
HES 171201P00053000 P 12/01/17 53.0 7.85 8.20
HES 171201P00055000 P 12/01/17 55.0 9.60 10.25
HES 171215C00030000 C 12/15/17 30.0 15.00 15.50
HES 171215C00032500 C 12/15/17 32.5 12.25 13.25
HES 171215C00035000 C 12/15/17 35.0 9.70 10.60
HES 171215C00037500 C 12/15/17 37.5 7.70 8.10
HES 171215C00040000 C 12/15/17 40.0 5.65 5.80
HES 171215C00042500 C 12/15/17 42.5 3.75 3.90
HES 171215C00045000 C 12/15/17 45.0 2.23 2.36
HES 171215C00047500 C 12/15/17 47.5 1.17 1.31
HES 171215C00050000 C 12/15/17 50.0 0.58 0.68
HES 171215C00052500 C 12/15/17 52.5 0.27 0.33
HES 171215C00055000 C 12/15/17 55.0 0.11 0.17
HES 171215C00060000 C 12/15/17 60.0 0.02 0.05
HES 171215P00030000 P 12/15/17 30.0 0.03 0.07
HES 171215P00032500 P 12/15/17 32.5 0.06 0.11
HES 171215P00035000 P 12/15/17 35.0 0.11 0.22
HES 171215P00037500 P 12/15/17 37.5 0.27 0.35
HES 171215P00040000 P 12/15/17 40.0 0.60 0.69
HES 171215P00042500 P 12/15/17 42.5 1.21 1.39
HES 171215P00045000 P 12/15/17 45.0 2.22 2.36
HES 171215P00047500 P 12/15/17 47.5 3.70 3.90
HES 171215P00050000 P 12/15/17 50.0 5.60 5.80
HES 171215P00052500 P 12/15/17 52.5 7.70 7.95
HES 171215P00055000 P 12/15/17 55.0 9.95 10.30
HES 171215P00060000 P 12/15/17 60.0 14.95 15.20
HES 180119C00017500 C 01/19/18 17.5 27.45 27.90
HES 180119C00020000 C 01/19/18 20.0 25.00 25.20
HES 180119C00022500 C 01/19/18 22.5 22.50 22.85
HES 180119C00025000 C 01/19/18 25.0 19.90 20.30
HES 180119C00027500 C 01/19/18 27.5 17.35 17.75
HES 180119C00030000 C 01/19/18 30.0 15.05 15.25
HES 180119C00032500 C 01/19/18 32.5 12.60 12.80
HES 180119C00035000 C 01/19/18 35.0 10.20 10.55
HES 180119C00037500 C 01/19/18 37.5 7.95 8.25
HES 180119C00040000 C 01/19/18 40.0 5.90 6.05
HES 180119C00042500 C 01/19/18 42.5 4.15 4.35
HES 180119C00045000 C 01/19/18 45.0 2.71 2.79
HES 180119C00047500 C 01/19/18 47.5 1.61 1.74
HES 180119C00050000 C 01/19/18 50.0 0.88 1.03
HES 180119C00052500 C 01/19/18 52.5 0.46 0.58
HES 180119C00055000 C 01/19/18 55.0 0.27 0.34
HES 180119C00057500 C 01/19/18 57.5 0.10 0.20
HES 180119C00060000 C 01/19/18 60.0 0.04 0.13
HES 180119C00062500 C 01/19/18 62.5 0.03 0.08
HES 180119C00065000 C 01/19/18 65.0 0.01 0.06
HES 180119C00067500 C 01/19/18 67.5 0.00 0.14
HES 180119C00070000 C 01/19/18 70.0 0.00 0.11
HES 180119C00072500 C 01/19/18 72.5 0.00 0.08
HES 180119C00075000 C 01/19/18 75.0 0.00 0.08
HES 180119C00080000 C 01/19/18 80.0 0.00 0.06
HES 180119C00085000 C 01/19/18 85.0 0.00 0.05
HES 180119C00090000 C 01/19/18 90.0 0.00 0.03
HES 180119C00095000 C 01/19/18 95.0 0.00 0.04
HES 180119P00017500 P 01/19/18 17.5 0.00 0.04
HES 180119P00020000 P 01/19/18 20.0 0.00 0.06
HES 180119P00022500 P 01/19/18 22.5 0.01 0.09
HES 180119P00025000 P 01/19/18 25.0 0.00 0.16
HES 180119P00027500 P 01/19/18 27.5 0.02 0.07
HES 180119P00030000 P 01/19/18 30.0 0.05 0.10
HES 180119P00032500 P 01/19/18 32.5 0.12 0.19
HES 180119P00035000 P 01/19/18 35.0 0.25 0.37
HES 180119P00037500 P 01/19/18 37.5 0.51 0.60
HES 180119P00040000 P 01/19/18 40.0 0.94 1.01
HES 180119P00042500 P 01/19/18 42.5 1.64 1.84
HES 180119P00045000 P 01/19/18 45.0 2.71 2.81
HES 180119P00047500 P 01/19/18 47.5 4.15 4.30
HES 180119P00050000 P 01/19/18 50.0 5.95 6.10
HES 180119P00052500 P 01/19/18 52.5 7.90 8.20
HES 180119P00055000 P 01/19/18 55.0 10.10 10.45
HES 180119P00057500 P 01/19/18 57.5 12.60 12.85
HES 180119P00060000 P 01/19/18 60.0 15.05 15.25
HES 180119P00062500 P 01/19/18 62.5 17.35 17.75
HES 180119P00065000 P 01/19/18 65.0 20.00 20.20
HES 180119P00067500 P 01/19/18 67.5 22.45 22.70
HES 180119P00070000 P 01/19/18 70.0 24.95 25.20
HES 180119P00072500 P 01/19/18 72.5 27.45 27.70
HES 180119P00075000 P 01/19/18 75.0 29.70 30.20
HES 180119P00080000 P 01/19/18 80.0 34.95 35.20
HES 180119P00085000 P 01/19/18 85.0 39.60 40.35
HES 180119P00090000 P 01/19/18 90.0 44.90 45.15
HES 180119P00095000 P 01/19/18 95.0 49.90 50.15
HES 180216C00020000 C 02/16/18 20.0 24.65 25.15
HES 180216C00022500 C 02/16/18 22.5 22.00 22.75
HES 180216C00025000 C 02/16/18 25.0 20.00 20.20
HES 180216C00027500 C 02/16/18 27.5 17.30 17.70
HES 180216C00030000 C 02/16/18 30.0 14.90 15.25
HES 180216C00032500 C 02/16/18 32.5 12.65 12.95
HES 180216C00035000 C 02/16/18 35.0 10.35 10.55
HES 180216C00037500 C 02/16/18 37.5 8.20 8.40
HES 180216C00040000 C 02/16/18 40.0 6.20 6.40
HES 180216C00042500 C 02/16/18 42.5 4.55 4.75
HES 180216C00045000 C 02/16/18 45.0 3.10 3.30
HES 180216C00047500 C 02/16/18 47.5 2.10 2.22
HES 180216C00050000 C 02/16/18 50.0 1.28 1.50
HES 180216C00052500 C 02/16/18 52.5 0.78 0.88
HES 180216C00055000 C 02/16/18 55.0 0.45 0.52
HES 180216C00060000 C 02/16/18 60.0 0.15 0.25
HES 180216C00065000 C 02/16/18 65.0 0.05 0.10
HES 180216P00020000 P 02/16/18 20.0 0.00 0.10
HES 180216P00022500 P 02/16/18 22.5 0.00 0.17
HES 180216P00025000 P 02/16/18 25.0 0.00 0.24
HES 180216P00027500 P 02/16/18 27.5 0.05 0.12
HES 180216P00030000 P 02/16/18 30.0 0.11 0.19
HES 180216P00032500 P 02/16/18 32.5 0.23 0.32
HES 180216P00035000 P 02/16/18 35.0 0.42 0.49
HES 180216P00037500 P 02/16/18 37.5 0.77 0.83
HES 180216P00040000 P 02/16/18 40.0 1.29 1.37
HES 180216P00042500 P 02/16/18 42.5 2.07 2.18
HES 180216P00045000 P 02/16/18 45.0 3.15 3.30
HES 180216P00047500 P 02/16/18 47.5 4.55 4.70
HES 180216P00050000 P 02/16/18 50.0 6.25 6.45
HES 180216P00052500 P 02/16/18 52.5 8.20 8.40
HES 180216P00055000 P 02/16/18 55.0 10.35 10.60
HES 180216P00060000 P 02/16/18 60.0 15.05 15.30
HES 180216P00065000 P 02/16/18 65.0 20.00 20.40
HES 180518C00025000 C 05/18/18 25.0 18.35 21.75
HES 180518C00027500 C 05/18/18 27.5 15.95 19.30
HES 180518C00030000 C 05/18/18 30.0 15.05 15.65
HES 180518C00032500 C 05/18/18 32.5 12.75 13.35
HES 180518C00035000 C 05/18/18 35.0 10.65 11.10
HES 180518C00037500 C 05/18/18 37.5 8.70 9.20
HES 180518C00040000 C 05/18/18 40.0 7.00 7.40
HES 180518C00042500 C 05/18/18 42.5 5.45 5.80
HES 180518C00045000 C 05/18/18 45.0 4.15 4.35
HES 180518C00047500 C 05/18/18 47.5 3.05 3.25
HES 180518C00050000 C 05/18/18 50.0 2.19 2.43
HES 180518C00052500 C 05/18/18 52.5 1.54 1.75
HES 180518C00055000 C 05/18/18 55.0 1.07 1.26
HES 180518C00060000 C 05/18/18 60.0 0.48 0.66
HES 180518C00065000 C 05/18/18 65.0 0.21 0.34
HES 180518P00025000 P 05/18/18 25.0 0.11 0.20
HES 180518P00027500 P 05/18/18 27.5 0.21 0.31
HES 180518P00030000 P 05/18/18 30.0 0.35 0.52
HES 180518P00032500 P 05/18/18 32.5 0.59 0.76
HES 180518P00035000 P 05/18/18 35.0 0.94 1.12
HES 180518P00037500 P 05/18/18 37.5 1.46 1.66
HES 180518P00040000 P 05/18/18 40.0 2.15 2.40
HES 180518P00042500 P 05/18/18 42.5 3.05 3.35
HES 180518P00045000 P 05/18/18 45.0 4.20 4.40
HES 180518P00047500 P 05/18/18 47.5 5.60 5.80
HES 180518P00050000 P 05/18/18 50.0 7.20 7.45
HES 180518P00052500 P 05/18/18 52.5 9.00 9.50
HES 180518P00055000 P 05/18/18 55.0 11.00 11.30
HES 180518P00060000 P 05/18/18 60.0 15.40 15.70
HES 180518P00065000 P 05/18/18 65.0 18.60 21.10
HES 190118C00020000 C 01/18/19 20.0 23.05 27.40
HES 190118C00022500 C 01/18/19 22.5 20.35 24.70
HES 190118C00025000 C 01/18/19 25.0 17.90 22.10
HES 190118C00027500 C 01/18/19 27.5 17.70 18.50
HES 190118C00030000 C 01/18/19 30.0 15.60 16.20
HES 190118C00032500 C 01/18/19 32.5 13.60 14.30
HES 190118C00035000 C 01/18/19 35.0 11.80 12.35
HES 190118C00037500 C 01/18/19 37.5 10.10 10.60
HES 190118C00040000 C 01/18/19 40.0 8.65 9.10
HES 190118C00042500 C 01/18/19 42.5 7.35 7.70
HES 190118C00045000 C 01/18/19 45.0 6.10 6.35
HES 190118C00047500 C 01/18/19 47.5 4.90 5.40
HES 190118C00050000 C 01/18/19 50.0 4.05 4.45
HES 190118C00052500 C 01/18/19 52.5 3.30 3.65
HES 190118C00055000 C 01/18/19 55.0 2.68 2.87
HES 190118C00057500 C 01/18/19 57.5 2.12 2.47
HES 190118C00060000 C 01/18/19 60.0 1.68 2.06
HES 190118C00062500 C 01/18/19 62.5 1.34 1.61
HES 190118C00065000 C 01/18/19 65.0 1.07 1.27
HES 190118C00067500 C 01/18/19 67.5 0.80 1.15
HES 190118C00070000 C 01/18/19 70.0 0.63 0.95
HES 190118C00072500 C 01/18/19 72.5 0.50 0.78
HES 190118C00075000 C 01/18/19 75.0 0.38 0.65
HES 190118C00080000 C 01/18/19 80.0 0.22 0.46
HES 190118C00085000 C 01/18/19 85.0 0.13 0.34
HES 190118C00090000 C 01/18/19 90.0 0.10 0.25
HES 190118C00095000 C 01/18/19 95.0 0.05 0.39
HES 190118P00020000 P 01/18/19 20.0 0.22 0.36
HES 190118P00022500 P 01/18/19 22.5 0.33 0.55
HES 190118P00025000 P 01/18/19 25.0 0.51 0.70
HES 190118P00027500 P 01/18/19 27.5 0.82 0.97
HES 190118P00030000 P 01/18/19 30.0 1.20 1.35
HES 190118P00032500 P 01/18/19 32.5 1.68 1.89
HES 190118P00035000 P 01/18/19 35.0 2.27 2.55
HES 190118P00037500 P 01/18/19 37.5 3.05 3.30
HES 190118P00040000 P 01/18/19 40.0 3.95 4.20
HES 190118P00042500 P 01/18/19 42.5 5.00 5.25
HES 190118P00045000 P 01/18/19 45.0 6.25 6.50
HES 190118P00047500 P 01/18/19 47.5 7.60 7.90
HES 190118P00050000 P 01/18/19 50.0 9.15 9.40
HES 190118P00052500 P 01/18/19 52.5 10.80 11.10
HES 190118P00055000 P 01/18/19 55.0 12.60 12.90
HES 190118P00057500 P 01/18/19 57.5 14.55 14.95
HES 190118P00060000 P 01/18/19 60.0 16.55 17.10
HES 190118P00062500 P 01/18/19 62.5 18.65 19.25
HES 190118P00065000 P 01/18/19 65.0 20.80 21.50
HES 190118P00067500 P 01/18/19 67.5 23.05 23.50
HES 190118P00070000 P 01/18/19 70.0 25.35 26.10
HES 190118P00072500 P 01/18/19 72.5 27.45 28.40
HES 190118P00075000 P 01/18/19 75.0 30.10 30.80
HES 190118P00080000 P 01/18/19 80.0 33.80 36.65
HES 190118P00085000 P 01/18/19 85.0 37.70 42.50
HES 190118P00090000 P 01/18/19 90.0 42.60 47.40
HES 190118P00095000 P 01/18/19 95.0 47.55 52.40
HES 200117C00022500 C 01/17/20 22.5 20.50 25.45
HES 200117C00025000 C 01/17/20 25.0 19.90 21.60
HES 200117C00027500 C 01/17/20 27.5 18.00 19.55
HES 200117C00030000 C 01/17/20 30.0 16.20 17.75
HES 200117C00032500 C 01/17/20 32.5 14.40 15.95
HES 200117C00035000 C 01/17/20 35.0 12.70 14.40
HES 200117C00037500 C 01/17/20 37.5 11.40 12.85
HES 200117C00040000 C 01/17/20 40.0 10.00 11.50
HES 200117C00042500 C 01/17/20 42.5 9.05 9.85
HES 200117C00045000 C 01/17/20 45.0 7.90 9.00
HES 200117C00047500 C 01/17/20 47.5 6.85 7.65
HES 200117C00050000 C 01/17/20 50.0 5.75 6.75
HES 200117C00052500 C 01/17/20 52.5 5.15 5.95
HES 200117C00055000 C 01/17/20 55.0 4.55 5.25
HES 200117C00060000 C 01/17/20 60.0 3.30 4.05
HES 200117C00065000 C 01/17/20 65.0 2.44 3.15
HES 200117P00022500 P 01/17/20 22.5 0.77 1.56
HES 200117P00025000 P 01/17/20 25.0 1.00 1.91
HES 200117P00027500 P 01/17/20 27.5 1.72 2.03
HES 200117P00030000 P 01/17/20 30.0 2.31 2.64
HES 200117P00032500 P 01/17/20 32.5 2.97 3.40
HES 200117P00035000 P 01/17/20 35.0 3.70 4.20
HES 200117P00037500 P 01/17/20 37.5 4.60 5.25
HES 200117P00040000 P 01/17/20 40.0 5.75 6.25
HES 200117P00042500 P 01/17/20 42.5 6.90 7.45
HES 200117P00045000 P 01/17/20 45.0 8.10 8.85
HES 200117P00047500 P 01/17/20 47.5 9.45 10.35
HES 200117P00050000 P 01/17/20 50.0 10.90 11.90
HES 200117P00052500 P 01/17/20 52.5 12.45 13.50
HES 200117P00055000 P 01/17/20 55.0 14.05 15.30
HES 200117P00060000 P 01/17/20 60.0 17.80 18.80
HES 200117P00065000 P 01/17/20 65.0 21.60 23.15

OPRA data is delayed 15 minutes.