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 (2015-12-04)Premium Content

Hess Corporation (HES)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HES 160212C00025000 C 02/12/16 25.0 12.05 15.20
HES 160212C00030000 C 02/12/16 30.0 6.80 9.40
HES 160212C00031500 C 02/12/16 31.5 5.90 7.95
HES 160212C00032000 C 02/12/16 32.0 5.30 7.75
HES 160212C00032500 C 02/12/16 32.5 6.25 6.85
HES 160212C00033000 C 02/12/16 33.0 5.75 6.35
HES 160212C00033500 C 02/12/16 33.5 3.75 5.95
HES 160212C00034000 C 02/12/16 34.0 3.45 5.50
HES 160212C00034500 C 02/12/16 34.5 2.98 5.00
HES 160212C00035000 C 02/12/16 35.0 3.65 4.55
HES 160212C00035500 C 02/12/16 35.5 2.78 4.10
HES 160212C00036000 C 02/12/16 36.0 2.43 3.60
HES 160212C00036500 C 02/12/16 36.5 2.34 3.15
HES 160212C00037000 C 02/12/16 37.0 2.31 2.65
HES 160212C00037500 C 02/12/16 37.5 2.04 2.28
HES 160212C00038000 C 02/12/16 38.0 1.69 1.94
HES 160212C00038500 C 02/12/16 38.5 1.46 1.62
HES 160212C00039000 C 02/12/16 39.0 1.22 1.33
HES 160212C00039500 C 02/12/16 39.5 0.97 1.09
HES 160212C00040000 C 02/12/16 40.0 0.80 0.87
HES 160212C00040500 C 02/12/16 40.5 0.62 0.69
HES 160212C00041000 C 02/12/16 41.0 0.47 0.53
HES 160212C00041500 C 02/12/16 41.5 0.35 0.42
HES 160212C00042000 C 02/12/16 42.0 0.16 0.40
HES 160212C00042500 C 02/12/16 42.5 0.18 0.25
HES 160212C00043000 C 02/12/16 43.0 0.13 0.19
HES 160212C00043500 C 02/12/16 43.5 0.00 0.48
HES 160212C00044000 C 02/12/16 44.0 0.00 0.46
HES 160212C00044500 C 02/12/16 44.5 0.00 0.26
HES 160212C00045000 C 02/12/16 45.0 0.00 0.12
HES 160212C00045500 C 02/12/16 45.5 0.00 0.30
HES 160212C00046000 C 02/12/16 46.0 0.00 0.27
HES 160212C00046500 C 02/12/16 46.5 0.00 0.24
HES 160212C00047000 C 02/12/16 47.0 0.00 0.20
HES 160212C00047500 C 02/12/16 47.5 0.00 0.19
HES 160212C00048000 C 02/12/16 48.0 0.00 0.18
HES 160212C00048500 C 02/12/16 48.5 0.00 0.15
HES 160212C00049000 C 02/12/16 49.0 0.00 0.13
HES 160212C00049500 C 02/12/16 49.5 0.00 0.13
HES 160212C00050000 C 02/12/16 50.0 0.00 0.14
HES 160212C00050500 C 02/12/16 50.5 0.00 0.12
HES 160212C00051000 C 02/12/16 51.0 0.00 0.10
HES 160212C00051500 C 02/12/16 51.5 0.00 0.10
HES 160212C00052000 C 02/12/16 52.0 0.00 0.10
HES 160212C00052500 C 02/12/16 52.5 0.00 0.09
HES 160212C00053000 C 02/12/16 53.0 0.00 0.09
HES 160212C00053500 C 02/12/16 53.5 0.00 0.09
HES 160212C00054000 C 02/12/16 54.0 0.00 0.08
HES 160212C00054500 C 02/12/16 54.5 0.00 0.07
HES 160212C00055000 C 02/12/16 55.0 0.00 0.07
HES 160212C00055500 C 02/12/16 55.5 0.00 0.07
HES 160212C00056000 C 02/12/16 56.0 0.00 0.07
HES 160212C00056500 C 02/12/16 56.5 0.00 0.07
HES 160212C00057000 C 02/12/16 57.0 0.00 0.08
HES 160212C00057500 C 02/12/16 57.5 0.00 0.08
HES 160212C00058000 C 02/12/16 58.0 0.00 0.06
HES 160212C00060000 C 02/12/16 60.0 0.00 0.06
HES 160212P00025000 P 02/12/16 25.0 0.00 0.04
HES 160212P00030000 P 02/12/16 30.0 0.00 0.09
HES 160212P00031500 P 02/12/16 31.5 0.01 0.07
HES 160212P00032000 P 02/12/16 32.0 0.02 0.13
HES 160212P00032500 P 02/12/16 32.5 0.03 0.12
HES 160212P00033000 P 02/12/16 33.0 0.04 0.10
HES 160212P00033500 P 02/12/16 33.5 0.06 0.13
HES 160212P00034000 P 02/12/16 34.0 0.09 0.15
HES 160212P00034500 P 02/12/16 34.5 0.13 0.18
HES 160212P00035000 P 02/12/16 35.0 0.17 0.25
HES 160212P00035500 P 02/12/16 35.5 0.22 0.31
HES 160212P00036000 P 02/12/16 36.0 0.29 0.39
HES 160212P00036500 P 02/12/16 36.5 0.39 0.50
HES 160212P00037000 P 02/12/16 37.0 0.51 0.62
HES 160212P00037500 P 02/12/16 37.5 0.64 0.77
HES 160212P00038000 P 02/12/16 38.0 0.81 0.92
HES 160212P00038500 P 02/12/16 38.5 1.00 1.10
HES 160212P00039000 P 02/12/16 39.0 1.22 1.33
HES 160212P00039500 P 02/12/16 39.5 1.46 1.60
HES 160212P00040000 P 02/12/16 40.0 1.74 2.27
HES 160212P00040500 P 02/12/16 40.5 2.04 2.57
HES 160212P00041000 P 02/12/16 41.0 2.38 2.70
HES 160212P00041500 P 02/12/16 41.5 2.77 3.15
HES 160212P00042000 P 02/12/16 42.0 3.15 3.50
HES 160212P00042500 P 02/12/16 42.5 3.55 4.25
HES 160212P00043000 P 02/12/16 43.0 3.85 4.75
HES 160212P00043500 P 02/12/16 43.5 4.30 5.20
HES 160212P00044000 P 02/12/16 44.0 4.75 5.70
HES 160212P00044500 P 02/12/16 44.5 5.15 6.20
HES 160212P00045000 P 02/12/16 45.0 5.65 6.80
HES 160212P00045500 P 02/12/16 45.5 6.15 7.00
HES 160212P00046000 P 02/12/16 46.0 6.65 8.45
HES 160212P00046500 P 02/12/16 46.5 7.10 8.95
HES 160212P00047000 P 02/12/16 47.0 7.60 9.30
HES 160212P00047500 P 02/12/16 47.5 8.00 9.20
HES 160212P00048000 P 02/12/16 48.0 8.45 10.70
HES 160212P00048500 P 02/12/16 48.5 8.80 10.20
HES 160212P00049000 P 02/12/16 49.0 9.45 11.60
HES 160212P00049500 P 02/12/16 49.5 8.95 11.20
HES 160212P00050000 P 02/12/16 50.0 10.45 12.30
HES 160212P00050500 P 02/12/16 50.5 10.40 13.45
HES 160212P00051000 P 02/12/16 51.0 10.45 12.55
HES 160212P00051500 P 02/12/16 51.5 10.95 14.70
HES 160212P00052000 P 02/12/16 52.0 11.40 14.10
HES 160212P00052500 P 02/12/16 52.5 12.00 14.60
HES 160212P00053000 P 02/12/16 53.0 13.30 15.10
HES 160212P00053500 P 02/12/16 53.5 13.05 16.70
HES 160212P00054000 P 02/12/16 54.0 13.45 16.95
HES 160212P00054500 P 02/12/16 54.5 13.90 17.40
HES 160212P00055000 P 02/12/16 55.0 14.50 18.20
HES 160212P00055500 P 02/12/16 55.5 14.95 18.75
HES 160212P00056000 P 02/12/16 56.0 15.75 18.95
HES 160212P00056500 P 02/12/16 56.5 16.00 19.70
HES 160212P00057000 P 02/12/16 57.0 16.50 19.85
HES 160212P00057500 P 02/12/16 57.5 17.00 20.45
HES 160212P00058000 P 02/12/16 58.0 18.50 20.10
HES 160212P00060000 P 02/12/16 60.0 20.40 22.15
HES 160219C00025000 C 02/19/16 25.0 12.10 14.65
HES 160219C00027500 C 02/19/16 27.5 9.60 12.15
HES 160219C00030000 C 02/19/16 30.0 7.35 9.45
HES 160219C00031500 C 02/19/16 31.5 5.90 8.00
HES 160219C00032000 C 02/19/16 32.0 5.45 7.50
HES 160219C00032500 C 02/19/16 32.5 4.95 6.95
HES 160219C00033000 C 02/19/16 33.0 4.50 6.50
HES 160219C00033500 C 02/19/16 33.5 4.80 6.05
HES 160219C00034000 C 02/19/16 34.0 3.65 5.60
HES 160219C00034500 C 02/19/16 34.5 3.60 5.20
HES 160219C00035000 C 02/19/16 35.0 4.30 4.65
HES 160219C00035500 C 02/19/16 35.5 3.85 4.25
HES 160219C00036000 C 02/19/16 36.0 3.55 3.90
HES 160219C00036500 C 02/19/16 36.5 3.20 3.50
HES 160219C00037000 C 02/19/16 37.0 2.88 3.15
HES 160219C00037500 C 02/19/16 37.5 2.46 2.79
HES 160219C00038000 C 02/19/16 38.0 2.28 2.49
HES 160219C00038500 C 02/19/16 38.5 2.04 2.17
HES 160219C00039000 C 02/19/16 39.0 1.77 1.89
HES 160219C00039500 C 02/19/16 39.5 1.56 1.65
HES 160219C00040000 C 02/19/16 40.0 1.33 1.43
HES 160219C00040500 C 02/19/16 40.5 1.12 1.22
HES 160219C00041000 C 02/19/16 41.0 0.95 1.04
HES 160219C00041500 C 02/19/16 41.5 0.78 0.88
HES 160219C00042000 C 02/19/16 42.0 0.63 0.74
HES 160219C00042500 C 02/19/16 42.5 0.55 0.62
HES 160219C00043000 C 02/19/16 43.0 0.43 0.52
HES 160219C00043500 C 02/19/16 43.5 0.34 0.44
HES 160219C00044000 C 02/19/16 44.0 0.01 0.47
HES 160219C00044500 C 02/19/16 44.5 0.03 0.45
HES 160219C00045000 C 02/19/16 45.0 0.18 0.25
HES 160219C00045500 C 02/19/16 45.5 0.02 0.48
HES 160219C00046000 C 02/19/16 46.0 0.01 0.38
HES 160219C00046500 C 02/19/16 46.5 0.01 0.42
HES 160219C00047000 C 02/19/16 47.0 0.00 0.37
HES 160219C00047500 C 02/19/16 47.5 0.00 0.32
HES 160219C00048000 C 02/19/16 48.0 0.04 0.10
HES 160219C00048500 C 02/19/16 48.5 0.00 0.26
HES 160219C00049000 C 02/19/16 49.0 0.00 0.11
HES 160219C00049500 C 02/19/16 49.5 0.00 0.21
HES 160219C00050000 C 02/19/16 50.0 0.00 0.20
HES 160219C00050500 C 02/19/16 50.5 0.00 0.19
HES 160219C00051000 C 02/19/16 51.0 0.00 0.16
HES 160219C00051500 C 02/19/16 51.5 0.00 0.15
HES 160219C00052000 C 02/19/16 52.0 0.00 0.15
HES 160219C00052500 C 02/19/16 52.5 0.00 0.14
HES 160219C00053000 C 02/19/16 53.0 0.00 0.12
HES 160219C00053500 C 02/19/16 53.5 0.00 0.11
HES 160219C00054000 C 02/19/16 54.0 0.00 0.12
HES 160219C00054500 C 02/19/16 54.5 0.00 0.12
HES 160219C00055000 C 02/19/16 55.0 0.00 0.11
HES 160219C00055500 C 02/19/16 55.5 0.00 0.09
HES 160219C00057500 C 02/19/16 57.5 0.00 0.10
HES 160219C00060000 C 02/19/16 60.0 0.00 0.07
HES 160219C00062500 C 02/19/16 62.5 0.00 0.06
HES 160219C00065000 C 02/19/16 65.0 0.00 0.07
HES 160219C00067500 C 02/19/16 67.5 0.00 0.06
HES 160219C00070000 C 02/19/16 70.0 0.00 0.06
HES 160219C00072500 C 02/19/16 72.5 0.00 0.06
HES 160219C00075000 C 02/19/16 75.0 0.00 0.06
HES 160219C00077500 C 02/19/16 77.5 0.00 0.06
HES 160219C00080000 C 02/19/16 80.0 0.00 0.06
HES 160219C00085000 C 02/19/16 85.0 0.00 0.06
HES 160219C00090000 C 02/19/16 90.0 0.00 0.06
HES 160219C00095000 C 02/19/16 95.0 0.00 0.06
HES 160219C00100000 C 02/19/16 100.0 0.00 0.06
HES 160219P00025000 P 02/19/16 25.0 0.00 0.10
HES 160219P00027500 P 02/19/16 27.5 0.01 0.29
HES 160219P00030000 P 02/19/16 30.0 0.07 0.22
HES 160219P00031500 P 02/19/16 31.5 0.13 0.19
HES 160219P00032000 P 02/19/16 32.0 0.16 0.22
HES 160219P00032500 P 02/19/16 32.5 0.19 0.26
HES 160219P00033000 P 02/19/16 33.0 0.24 0.31
HES 160219P00033500 P 02/19/16 33.5 0.28 0.36
HES 160219P00034000 P 02/19/16 34.0 0.35 0.43
HES 160219P00034500 P 02/19/16 34.5 0.41 0.50
HES 160219P00035000 P 02/19/16 35.0 0.50 0.59
HES 160219P00035500 P 02/19/16 35.5 0.60 0.71
HES 160219P00036000 P 02/19/16 36.0 0.71 0.79
HES 160219P00036500 P 02/19/16 36.5 0.84 0.93
HES 160219P00037000 P 02/19/16 37.0 0.99 1.07
HES 160219P00037500 P 02/19/16 37.5 1.16 1.24
HES 160219P00038000 P 02/19/16 38.0 1.35 1.45
HES 160219P00038500 P 02/19/16 38.5 1.56 1.65
HES 160219P00039000 P 02/19/16 39.0 1.79 1.89
HES 160219P00039500 P 02/19/16 39.5 1.98 2.94
HES 160219P00040000 P 02/19/16 40.0 2.30 2.44
HES 160219P00040500 P 02/19/16 40.5 2.59 2.73
HES 160219P00041000 P 02/19/16 41.0 2.92 3.20
HES 160219P00041500 P 02/19/16 41.5 3.25 3.45
HES 160219P00042000 P 02/19/16 42.0 3.60 3.80
HES 160219P00042500 P 02/19/16 42.5 3.95 4.25
HES 160219P00043000 P 02/19/16 43.0 4.35 4.70
HES 160219P00043500 P 02/19/16 43.5 4.75 5.05
HES 160219P00044000 P 02/19/16 44.0 5.20 5.55
HES 160219P00044500 P 02/19/16 44.5 5.50 6.25
HES 160219P00045000 P 02/19/16 45.0 5.95 6.50
HES 160219P00045500 P 02/19/16 45.5 6.40 7.40
HES 160219P00046000 P 02/19/16 46.0 6.90 7.50
HES 160219P00046500 P 02/19/16 46.5 7.30 8.60
HES 160219P00047000 P 02/19/16 47.0 7.75 8.90
HES 160219P00047500 P 02/19/16 47.5 8.35 9.35
HES 160219P00048000 P 02/19/16 48.0 8.65 10.05
HES 160219P00048500 P 02/19/16 48.5 9.20 10.05
HES 160219P00049000 P 02/19/16 49.0 9.40 11.15
HES 160219P00049500 P 02/19/16 49.5 10.05 11.10
HES 160219P00050000 P 02/19/16 50.0 10.80 11.50
HES 160219P00050500 P 02/19/16 50.5 10.85 12.55
HES 160219P00051000 P 02/19/16 51.0 11.60 12.55
HES 160219P00051500 P 02/19/16 51.5 12.00 13.15
HES 160219P00052000 P 02/19/16 52.0 12.55 14.55
HES 160219P00052500 P 02/19/16 52.5 13.10 14.70
HES 160219P00053000 P 02/19/16 53.0 13.45 15.70
HES 160219P00053500 P 02/19/16 53.5 12.95 16.15
HES 160219P00054000 P 02/19/16 54.0 13.50 15.90
HES 160219P00054500 P 02/19/16 54.5 14.95 16.35
HES 160219P00055000 P 02/19/16 55.0 15.45 16.70
HES 160219P00055500 P 02/19/16 55.5 15.00 17.40
HES 160219P00057500 P 02/19/16 57.5 17.95 19.20
HES 160219P00060000 P 02/19/16 60.0 20.45 22.30
HES 160219P00062500 P 02/19/16 62.5 22.95 24.60
HES 160219P00065000 P 02/19/16 65.0 25.45 26.75
HES 160219P00067500 P 02/19/16 67.5 27.95 29.60
HES 160219P00070000 P 02/19/16 70.0 30.45 31.90
HES 160219P00072500 P 02/19/16 72.5 32.95 35.15
HES 160219P00075000 P 02/19/16 75.0 35.50 36.90
HES 160219P00077500 P 02/19/16 77.5 37.95 39.20
HES 160219P00080000 P 02/19/16 80.0 40.30 41.70
HES 160219P00085000 P 02/19/16 85.0 45.40 47.75
HES 160219P00090000 P 02/19/16 90.0 50.45 51.70
HES 160219P00095000 P 02/19/16 95.0 55.30 56.70
HES 160219P00100000 P 02/19/16 100.0 60.30 62.85
HES 160226C00025000 C 02/26/16 25.0 11.85 14.70
HES 160226C00030000 C 02/26/16 30.0 7.40 9.70
HES 160226C00031500 C 02/26/16 31.5 6.05 8.20
HES 160226C00032000 C 02/26/16 32.0 6.05 7.75
HES 160226C00032500 C 02/26/16 32.5 5.40 7.25
HES 160226C00033000 C 02/26/16 33.0 4.75 6.85
HES 160226C00033500 C 02/26/16 33.5 4.55 6.40
HES 160226C00034000 C 02/26/16 34.0 4.15 6.00
HES 160226C00034500 C 02/26/16 34.5 4.40 5.50
HES 160226C00035000 C 02/26/16 35.0 4.65 5.00
HES 160226C00035500 C 02/26/16 35.5 4.40 4.75
HES 160226C00036000 C 02/26/16 36.0 4.00 4.25
HES 160226C00036500 C 02/26/16 36.5 3.70 3.90
HES 160226C00037000 C 02/26/16 37.0 3.35 3.55
HES 160226C00037500 C 02/26/16 37.5 2.99 3.25
HES 160226C00038000 C 02/26/16 38.0 2.75 2.95
HES 160226C00038500 C 02/26/16 38.5 2.50 2.65
HES 160226C00039000 C 02/26/16 39.0 2.23 2.38
HES 160226C00039500 C 02/26/16 39.5 1.99 2.12
HES 160226C00040000 C 02/26/16 40.0 1.74 1.89
HES 160226C00040500 C 02/26/16 40.5 1.52 1.68
HES 160226C00041000 C 02/26/16 41.0 1.34 1.47
HES 160226C00041500 C 02/26/16 41.5 1.15 1.30
HES 160226C00042000 C 02/26/16 42.0 1.00 1.13
HES 160226C00042500 C 02/26/16 42.5 0.85 1.00
HES 160226C00043000 C 02/26/16 43.0 0.73 0.86
HES 160226C00043500 C 02/26/16 43.5 0.62 0.74
HES 160226C00044000 C 02/26/16 44.0 0.51 0.64
HES 160226C00044500 C 02/26/16 44.5 0.45 0.57
HES 160226C00045000 C 02/26/16 45.0 0.37 0.50
HES 160226C00045500 C 02/26/16 45.5 0.31 0.45
HES 160226C00046000 C 02/26/16 46.0 0.25 0.37
HES 160226C00046500 C 02/26/16 46.5 0.20 0.33
HES 160226C00047000 C 02/26/16 47.0 0.05 0.47
HES 160226C00047500 C 02/26/16 47.5 0.01 0.48
HES 160226C00048000 C 02/26/16 48.0 0.10 0.26
HES 160226C00048500 C 02/26/16 48.5 0.01 0.46
HES 160226C00049000 C 02/26/16 49.0 0.01 0.42
HES 160226C00049500 C 02/26/16 49.5 0.00 0.39
HES 160226C00050000 C 02/26/16 50.0 0.04 0.17
HES 160226C00050500 C 02/26/16 50.5 0.02 0.32
HES 160226C00051000 C 02/26/16 51.0 0.01 0.32
HES 160226C00051500 C 02/26/16 51.5 0.00 0.28
HES 160226C00052000 C 02/26/16 52.0 0.00 0.26
HES 160226C00052500 C 02/26/16 52.5 0.00 0.25
HES 160226C00053000 C 02/26/16 53.0 0.00 0.24
HES 160226C00054000 C 02/26/16 54.0 0.00 0.22
HES 160226C00055000 C 02/26/16 55.0 0.00 0.18
HES 160226C00056000 C 02/26/16 56.0 0.00 0.18
HES 160226C00060000 C 02/26/16 60.0 0.00 0.10
HES 160226P00025000 P 02/26/16 25.0 0.00 0.33
HES 160226P00030000 P 02/26/16 30.0 0.17 0.25
HES 160226P00031500 P 02/26/16 31.5 0.28 0.37
HES 160226P00032000 P 02/26/16 32.0 0.34 0.44
HES 160226P00032500 P 02/26/16 32.5 0.40 0.50
HES 160226P00033000 P 02/26/16 33.0 0.47 0.56
HES 160226P00033500 P 02/26/16 33.5 0.55 0.64
HES 160226P00034000 P 02/26/16 34.0 0.63 0.75
HES 160226P00034500 P 02/26/16 34.5 0.74 0.84
HES 160226P00035000 P 02/26/16 35.0 0.84 0.96
HES 160226P00035500 P 02/26/16 35.5 0.96 1.66
HES 160226P00036000 P 02/26/16 36.0 1.11 1.21
HES 160226P00036500 P 02/26/16 36.5 1.24 1.86
HES 160226P00037000 P 02/26/16 37.0 1.42 1.53
HES 160226P00037500 P 02/26/16 37.5 1.58 1.71
HES 160226P00038000 P 02/26/16 38.0 1.79 1.93
HES 160226P00038500 P 02/26/16 38.5 2.00 2.50
HES 160226P00039000 P 02/26/16 39.0 2.22 2.34
HES 160226P00039500 P 02/26/16 39.5 2.48 2.63
HES 160226P00040000 P 02/26/16 40.0 2.73 3.45
HES 160226P00040500 P 02/26/16 40.5 3.00 3.25
HES 160226P00041000 P 02/26/16 41.0 3.30 4.10
HES 160226P00041500 P 02/26/16 41.5 3.60 4.55
HES 160226P00042000 P 02/26/16 42.0 3.95 4.55
HES 160226P00042500 P 02/26/16 42.5 4.30 4.90
HES 160226P00043000 P 02/26/16 43.0 4.65 5.30
HES 160226P00043500 P 02/26/16 43.5 5.00 5.70
HES 160226P00044000 P 02/26/16 44.0 5.40 6.40
HES 160226P00044500 P 02/26/16 44.5 5.85 6.30
HES 160226P00045000 P 02/26/16 45.0 6.20 6.95
HES 160226P00045500 P 02/26/16 45.5 6.70 7.60
HES 160226P00046000 P 02/26/16 46.0 7.00 8.15
HES 160226P00046500 P 02/26/16 46.5 7.45 8.50
HES 160226P00047000 P 02/26/16 47.0 7.90 9.00
HES 160226P00047500 P 02/26/16 47.5 8.30 9.50
HES 160226P00048000 P 02/26/16 48.0 8.80 9.85
HES 160226P00048500 P 02/26/16 48.5 9.25 10.15
HES 160226P00049000 P 02/26/16 49.0 9.55 11.05
HES 160226P00049500 P 02/26/16 49.5 10.25 11.40
HES 160226P00050000 P 02/26/16 50.0 10.65 11.70
HES 160226P00050500 P 02/26/16 50.5 11.00 12.50
HES 160226P00051000 P 02/26/16 51.0 11.60 13.15
HES 160226P00051500 P 02/26/16 51.5 12.10 13.50
HES 160226P00052000 P 02/26/16 52.0 12.55 14.00
HES 160226P00052500 P 02/26/16 52.5 12.95 14.45
HES 160226P00053000 P 02/26/16 53.0 13.40 15.15
HES 160226P00054000 P 02/26/16 54.0 14.60 16.10
HES 160226P00055000 P 02/26/16 55.0 15.50 16.65
HES 160226P00056000 P 02/26/16 56.0 16.55 18.15
HES 160226P00060000 P 02/26/16 60.0 20.55 22.15
HES 160304C00025000 C 03/04/16 25.0 11.80 14.95
HES 160304C00026000 C 03/04/16 26.0 10.85 13.85
HES 160304C00026500 C 03/04/16 26.5 10.80 13.40
HES 160304C00027000 C 03/04/16 27.0 10.30 12.95
HES 160304C00027500 C 03/04/16 27.5 9.85 12.95
HES 160304C00028000 C 03/04/16 28.0 9.30 11.90
HES 160304C00028500 C 03/04/16 28.5 8.85 11.30
HES 160304C00029000 C 03/04/16 29.0 8.40 10.90
HES 160304C00029500 C 03/04/16 29.5 7.90 10.55
HES 160304C00030000 C 03/04/16 30.0 7.45 10.00
HES 160304C00030500 C 03/04/16 30.5 7.05 9.45
HES 160304C00031000 C 03/04/16 31.0 6.65 9.00
HES 160304C00031500 C 03/04/16 31.5 6.15 8.40
HES 160304C00032000 C 03/04/16 32.0 5.80 8.05
HES 160304C00032500 C 03/04/16 32.5 5.50 7.55
HES 160304C00033000 C 03/04/16 33.0 5.35 7.05
HES 160304C00033500 C 03/04/16 33.5 4.60 6.70
HES 160304C00034000 C 03/04/16 34.0 5.70 6.10
HES 160304C00034500 C 03/04/16 34.5 5.20 5.90
HES 160304C00035000 C 03/04/16 35.0 4.95 5.35
HES 160304C00035500 C 03/04/16 35.5 4.60 4.95
HES 160304C00036000 C 03/04/16 36.0 4.25 4.60
HES 160304C00036500 C 03/04/16 36.5 3.95 4.25
HES 160304C00037000 C 03/04/16 37.0 3.60 3.90
HES 160304C00037500 C 03/04/16 37.5 3.30 3.60
HES 160304C00038000 C 03/04/16 38.0 3.00 3.30
HES 160304C00038500 C 03/04/16 38.5 2.82 3.05
HES 160304C00039000 C 03/04/16 39.0 2.55 2.77
HES 160304C00039500 C 03/04/16 39.5 2.29 2.52
HES 160304C00040000 C 03/04/16 40.0 2.07 2.27
HES 160304C00040500 C 03/04/16 40.5 1.84 2.06
HES 160304C00041000 C 03/04/16 41.0 1.65 1.85
HES 160304C00041500 C 03/04/16 41.5 1.45 1.66
HES 160304C00042000 C 03/04/16 42.0 1.30 1.49
HES 160304C00042500 C 03/04/16 42.5 1.15 1.34
HES 160304C00043000 C 03/04/16 43.0 1.01 1.17
HES 160304C00043500 C 03/04/16 43.5 0.88 1.05
HES 160304C00044000 C 03/04/16 44.0 0.75 0.93
HES 160304C00044500 C 03/04/16 44.5 0.66 0.82
HES 160304C00045000 C 03/04/16 45.0 0.56 0.71
HES 160304C00045500 C 03/04/16 45.5 0.49 0.64
HES 160304C00046000 C 03/04/16 46.0 0.41 0.54
HES 160304C00046500 C 03/04/16 46.5 0.37 0.45
HES 160304C00047000 C 03/04/16 47.0 0.30 0.42
HES 160304C00047500 C 03/04/16 47.5 0.26 0.36
HES 160304C00048000 C 03/04/16 48.0 0.01 0.47
HES 160304C00048500 C 03/04/16 48.5 0.18 0.28
HES 160304C00050000 C 03/04/16 50.0 0.11 0.19
HES 160304C00055000 C 03/04/16 55.0 0.00 0.24
HES 160304P00025000 P 03/04/16 25.0 0.02 0.32
HES 160304P00026000 P 03/04/16 26.0 0.06 0.50
HES 160304P00026500 P 03/04/16 26.5 0.09 0.35
HES 160304P00027000 P 03/04/16 27.0 0.13 0.27
HES 160304P00027500 P 03/04/16 27.5 0.13 0.28
HES 160304P00028000 P 03/04/16 28.0 0.20 0.30
HES 160304P00028500 P 03/04/16 28.5 0.21 0.33
HES 160304P00029000 P 03/04/16 29.0 0.25 0.61
HES 160304P00029500 P 03/04/16 29.5 0.31 0.58
HES 160304P00030000 P 03/04/16 30.0 0.34 0.65
HES 160304P00030500 P 03/04/16 30.5 0.40 0.50
HES 160304P00031000 P 03/04/16 31.0 0.43 0.56
HES 160304P00031500 P 03/04/16 31.5 0.50 0.62
HES 160304P00032000 P 03/04/16 32.0 0.57 0.67
HES 160304P00032500 P 03/04/16 32.5 0.63 0.77
HES 160304P00033000 P 03/04/16 33.0 0.72 0.86
HES 160304P00033500 P 03/04/16 33.5 0.81 0.94
HES 160304P00034000 P 03/04/16 34.0 0.89 1.06
HES 160304P00034500 P 03/04/16 34.5 1.00 1.15
HES 160304P00035000 P 03/04/16 35.0 1.13 1.30
HES 160304P00035500 P 03/04/16 35.5 1.26 1.40
HES 160304P00036000 P 03/04/16 36.0 1.41 1.56
HES 160304P00036500 P 03/04/16 36.5 1.58 1.75
HES 160304P00037000 P 03/04/16 37.0 1.76 1.90
HES 160304P00037500 P 03/04/16 37.5 1.94 2.11
HES 160304P00038000 P 03/04/16 38.0 2.13 2.30
HES 160304P00038500 P 03/04/16 38.5 2.36 2.53
HES 160304P00039000 P 03/04/16 39.0 2.56 2.76
HES 160304P00039500 P 03/04/16 39.5 2.79 4.10
HES 160304P00040000 P 03/04/16 40.0 3.05 4.00
HES 160304P00040500 P 03/04/16 40.5 3.30 4.20
HES 160304P00041000 P 03/04/16 41.0 3.60 4.50
HES 160304P00041500 P 03/04/16 41.5 3.90 5.15
HES 160304P00042000 P 03/04/16 42.0 4.25 4.85
HES 160304P00042500 P 03/04/16 42.5 4.55 5.20
HES 160304P00043000 P 03/04/16 43.0 4.90 5.60
HES 160304P00043500 P 03/04/16 43.5 5.20 6.05
HES 160304P00044000 P 03/04/16 44.0 5.65 6.40
HES 160304P00044500 P 03/04/16 44.5 5.95 6.65
HES 160304P00045000 P 03/04/16 45.0 6.50 6.85
HES 160304P00045500 P 03/04/16 45.5 6.85 7.70
HES 160304P00046000 P 03/04/16 46.0 7.30 8.05
HES 160304P00046500 P 03/04/16 46.5 7.65 8.50
HES 160304P00047000 P 03/04/16 47.0 8.20 9.05
HES 160304P00047500 P 03/04/16 47.5 8.50 9.75
HES 160304P00048000 P 03/04/16 48.0 8.95 10.05
HES 160304P00048500 P 03/04/16 48.5 9.25 10.75
HES 160304P00050000 P 03/04/16 50.0 10.70 12.10
HES 160304P00055000 P 03/04/16 55.0 15.45 16.90
HES 160311C00025000 C 03/11/16 25.0 12.05 15.10
HES 160311C00026000 C 03/11/16 26.0 11.30 14.00
HES 160311C00027000 C 03/11/16 27.0 10.30 12.85
HES 160311C00028000 C 03/11/16 28.0 9.35 12.05
HES 160311C00029000 C 03/11/16 29.0 8.40 11.10
HES 160311C00030000 C 03/11/16 30.0 7.55 9.85
HES 160311C00030500 C 03/11/16 30.5 7.15 9.45
HES 160311C00031000 C 03/11/16 31.0 6.70 9.00
HES 160311C00031500 C 03/11/16 31.5 6.30 8.55
HES 160311C00032000 C 03/11/16 32.0 5.85 8.15
HES 160311C00032500 C 03/11/16 32.5 5.50 7.90
HES 160311C00033000 C 03/11/16 33.0 5.10 7.60
HES 160311C00033500 C 03/11/16 33.5 4.80 6.90
HES 160311C00034000 C 03/11/16 34.0 5.75 6.50
HES 160311C00034500 C 03/11/16 34.5 4.15 6.35
HES 160311C00035000 C 03/11/16 35.0 5.05 5.75
HES 160311C00035500 C 03/11/16 35.5 4.65 5.40
HES 160311C00036000 C 03/11/16 36.0 4.35 5.05
HES 160311C00036500 C 03/11/16 36.5 3.85 4.65
HES 160311C00037000 C 03/11/16 37.0 3.65 4.40
HES 160311C00037500 C 03/11/16 37.5 3.45 4.10
HES 160311C00038000 C 03/11/16 38.0 3.35 3.75
HES 160311C00038500 C 03/11/16 38.5 3.15 3.35
HES 160311C00039000 C 03/11/16 39.0 2.92 3.15
HES 160311C00039500 C 03/11/16 39.5 2.59 2.91
HES 160311C00040000 C 03/11/16 40.0 2.41 2.67
HES 160311C00040500 C 03/11/16 40.5 2.18 2.45
HES 160311C00041000 C 03/11/16 41.0 2.02 2.25
HES 160311C00041500 C 03/11/16 41.5 1.77 2.03
HES 160311C00042000 C 03/11/16 42.0 1.67 1.86
HES 160311C00042500 C 03/11/16 42.5 1.46 1.70
HES 160311C00043000 C 03/11/16 43.0 1.31 1.53
HES 160311C00043500 C 03/11/16 43.5 1.18 1.31
HES 160311C00044000 C 03/11/16 44.0 1.02 1.24
HES 160311C00044500 C 03/11/16 44.5 0.87 1.11
HES 160311C00045000 C 03/11/16 45.0 0.82 1.00
HES 160311C00045500 C 03/11/16 45.5 0.71 0.89
HES 160311C00046000 C 03/11/16 46.0 0.64 0.80
HES 160311C00046500 C 03/11/16 46.5 0.56 0.69
HES 160311C00047000 C 03/11/16 47.0 0.47 0.63
HES 160311C00047500 C 03/11/16 47.5 0.39 0.56
HES 160311C00048000 C 03/11/16 48.0 0.26 0.51
HES 160311C00048500 C 03/11/16 48.5 0.20 0.48
HES 160311C00050000 C 03/11/16 50.0 0.18 0.29
HES 160311C00055000 C 03/11/16 55.0 0.02 0.13
HES 160311P00025000 P 03/11/16 25.0 0.08 0.32
HES 160311P00026000 P 03/11/16 26.0 0.13 0.50
HES 160311P00027000 P 03/11/16 27.0 0.24 0.52
HES 160311P00028000 P 03/11/16 28.0 0.29 0.63
HES 160311P00029000 P 03/11/16 29.0 0.40 0.62
HES 160311P00030000 P 03/11/16 30.0 0.49 0.80
HES 160311P00030500 P 03/11/16 30.5 0.55 0.69
HES 160311P00031000 P 03/11/16 31.0 0.61 0.76
HES 160311P00031500 P 03/11/16 31.5 0.68 0.84
HES 160311P00032000 P 03/11/16 32.0 0.75 0.90
HES 160311P00032500 P 03/11/16 32.5 0.83 0.99
HES 160311P00033000 P 03/11/16 33.0 0.94 1.09
HES 160311P00033500 P 03/11/16 33.5 1.05 1.21
HES 160311P00034000 P 03/11/16 34.0 1.13 1.32
HES 160311P00034500 P 03/11/16 34.5 1.26 1.45
HES 160311P00035000 P 03/11/16 35.0 1.43 1.59
HES 160311P00035500 P 03/11/16 35.5 1.52 1.75
HES 160311P00036000 P 03/11/16 36.0 1.72 1.91
HES 160311P00036500 P 03/11/16 36.5 1.87 2.08
HES 160311P00037000 P 03/11/16 37.0 2.05 2.27
HES 160311P00037500 P 03/11/16 37.5 2.27 2.46
HES 160311P00038000 P 03/11/16 38.0 2.48 2.68
HES 160311P00038500 P 03/11/16 38.5 2.66 2.93
HES 160311P00039000 P 03/11/16 39.0 2.88 3.20
HES 160311P00039500 P 03/11/16 39.5 3.10 4.40
HES 160311P00040000 P 03/11/16 40.0 3.40 3.95
HES 160311P00040500 P 03/11/16 40.5 3.65 5.10
HES 160311P00041000 P 03/11/16 41.0 3.90 5.45
HES 160311P00041500 P 03/11/16 41.5 4.20 5.85
HES 160311P00042000 P 03/11/16 42.0 4.50 6.30
HES 160311P00042500 P 03/11/16 42.5 4.80 6.70
HES 160311P00043000 P 03/11/16 43.0 5.10 7.05
HES 160311P00043500 P 03/11/16 43.5 5.45 7.50
HES 160311P00044000 P 03/11/16 44.0 5.80 7.90
HES 160311P00044500 P 03/11/16 44.5 6.15 8.30
HES 160311P00045000 P 03/11/16 45.0 6.55 8.75
HES 160311P00045500 P 03/11/16 45.5 6.95 9.20
HES 160311P00046000 P 03/11/16 46.0 7.35 9.60
HES 160311P00046500 P 03/11/16 46.5 7.55 10.05
HES 160311P00047000 P 03/11/16 47.0 8.20 10.40
HES 160311P00047500 P 03/11/16 47.5 8.35 10.00
HES 160311P00048000 P 03/11/16 48.0 9.10 10.50
HES 160311P00048500 P 03/11/16 48.5 9.10 11.70
HES 160311P00050000 P 03/11/16 50.0 10.55 13.05
HES 160311P00055000 P 03/11/16 55.0 15.50 17.10
HES 160318C00020000 C 03/18/16 20.0 17.10 19.75
HES 160318C00022500 C 03/18/16 22.5 14.65 17.30
HES 160318C00025000 C 03/18/16 25.0 12.25 14.85
HES 160318C00027500 C 03/18/16 27.5 9.95 12.30
HES 160318C00030000 C 03/18/16 30.0 7.60 9.90
HES 160318C00032500 C 03/18/16 32.5 6.80 7.75
HES 160318C00035000 C 03/18/16 35.0 5.05 5.85
HES 160318C00037500 C 03/18/16 37.5 3.70 4.15
HES 160318C00040000 C 03/18/16 40.0 2.61 2.79
HES 160318C00042500 C 03/18/16 42.5 1.63 1.81
HES 160318C00045000 C 03/18/16 45.0 0.95 1.08
HES 160318C00047500 C 03/18/16 47.5 0.54 0.64
HES 160318C00050000 C 03/18/16 50.0 0.26 0.36
HES 160318C00052500 C 03/18/16 52.5 0.05 0.49
HES 160318C00055000 C 03/18/16 55.0 0.05 0.39
HES 160318C00057500 C 03/18/16 57.5 0.01 0.30
HES 160318C00060000 C 03/18/16 60.0 0.00 0.18
HES 160318C00065000 C 03/18/16 65.0 0.00 0.14
HES 160318C00070000 C 03/18/16 70.0 0.00 0.10
HES 160318P00020000 P 03/18/16 20.0 0.00 0.48
HES 160318P00022500 P 03/18/16 22.5 0.01 0.50
HES 160318P00025000 P 03/18/16 25.0 0.17 0.33
HES 160318P00027500 P 03/18/16 27.5 0.40 0.43
HES 160318P00030000 P 03/18/16 30.0 0.64 0.76
HES 160318P00032500 P 03/18/16 32.5 1.07 1.17
HES 160318P00035000 P 03/18/16 35.0 1.71 1.83
HES 160318P00037500 P 03/18/16 37.5 2.59 2.77
HES 160318P00040000 P 03/18/16 40.0 3.75 4.65
HES 160318P00042500 P 03/18/16 42.5 5.25 6.45
HES 160318P00045000 P 03/18/16 45.0 7.05 9.00
HES 160318P00047500 P 03/18/16 47.5 9.10 10.05
HES 160318P00050000 P 03/18/16 50.0 11.20 12.10
HES 160318P00052500 P 03/18/16 52.5 13.40 14.65
HES 160318P00055000 P 03/18/16 55.0 15.80 17.10
HES 160318P00057500 P 03/18/16 57.5 18.20 20.90
HES 160318P00060000 P 03/18/16 60.0 20.70 22.10
HES 160318P00065000 P 03/18/16 65.0 25.65 28.40
HES 160318P00070000 P 03/18/16 70.0 30.50 33.40
HES 160324C00025000 C 03/24/16 25.0 12.25 15.15
HES 160324C00030000 C 03/24/16 30.0 7.75 10.55
HES 160324C00031000 C 03/24/16 31.0 6.90 9.75
HES 160324C00032000 C 03/24/16 32.0 6.10 8.90
HES 160324C00033000 C 03/24/16 33.0 5.40 7.90
HES 160324C00034000 C 03/24/16 34.0 6.05 6.95
HES 160324C00035000 C 03/24/16 35.0 5.25 6.35
HES 160324C00035500 C 03/24/16 35.5 4.95 5.85
HES 160324C00036000 C 03/24/16 36.0 4.30 5.60
HES 160324C00036500 C 03/24/16 36.5 4.25 5.10
HES 160324C00037000 C 03/24/16 37.0 3.80 4.85
HES 160324C00037500 C 03/24/16 37.5 3.75 4.50
HES 160324C00038000 C 03/24/16 38.0 3.40 4.30
HES 160324C00038500 C 03/24/16 38.5 3.50 4.00
HES 160324C00039000 C 03/24/16 39.0 2.87 3.60
HES 160324C00039500 C 03/24/16 39.5 2.80 3.35
HES 160324C00040000 C 03/24/16 40.0 2.71 3.05
HES 160324C00040500 C 03/24/16 40.5 2.28 2.86
HES 160324C00041000 C 03/24/16 41.0 1.96 2.66
HES 160324C00041500 C 03/24/16 41.5 1.91 2.63
HES 160324C00042000 C 03/24/16 42.0 1.75 2.25
HES 160324C00042500 C 03/24/16 42.5 1.70 2.07
HES 160324C00043000 C 03/24/16 43.0 1.25 1.92
HES 160324C00043500 C 03/24/16 43.5 1.22 1.78
HES 160324C00044000 C 03/24/16 44.0 1.35 1.55
HES 160324C00044500 C 03/24/16 44.5 0.97 1.47
HES 160324C00045000 C 03/24/16 45.0 0.89 1.35
HES 160324C00045500 C 03/24/16 45.5 0.90 1.25
HES 160324C00046000 C 03/24/16 46.0 0.69 1.13
HES 160324C00046500 C 03/24/16 46.5 0.66 1.03
HES 160324C00047000 C 03/24/16 47.0 0.49 0.90
HES 160324C00047500 C 03/24/16 47.5 0.59 0.83
HES 160324C00048000 C 03/24/16 48.0 0.19 0.79
HES 160324C00048500 C 03/24/16 48.5 0.26 0.70
HES 160324C00049000 C 03/24/16 49.0 0.24 0.62
HES 160324C00049500 C 03/24/16 49.5 0.08 0.60
HES 160324C00050000 C 03/24/16 50.0 0.25 0.53
HES 160324C00055000 C 03/24/16 55.0 0.00 0.49
HES 160324C00060000 C 03/24/16 60.0 0.00 0.27
HES 160324P00025000 P 03/24/16 25.0 0.20 0.53
HES 160324P00030000 P 03/24/16 30.0 0.68 1.03
HES 160324P00031000 P 03/24/16 31.0 0.87 1.16
HES 160324P00032000 P 03/24/16 32.0 1.02 1.67
HES 160324P00033000 P 03/24/16 33.0 1.28 1.81
HES 160324P00034000 P 03/24/16 34.0 1.51 2.13
HES 160324P00035000 P 03/24/16 35.0 1.85 2.74
HES 160324P00035500 P 03/24/16 35.5 1.93 2.63
HES 160324P00036000 P 03/24/16 36.0 2.05 2.90
HES 160324P00036500 P 03/24/16 36.5 2.32 2.97
HES 160324P00037000 P 03/24/16 37.0 2.56 3.45
HES 160324P00037500 P 03/24/16 37.5 2.72 3.70
HES 160324P00038000 P 03/24/16 38.0 2.94 4.10
HES 160324P00038500 P 03/24/16 38.5 3.20 4.35
HES 160324P00039000 P 03/24/16 39.0 3.45 4.65
HES 160324P00039500 P 03/24/16 39.5 3.60 4.95
HES 160324P00040000 P 03/24/16 40.0 3.95 5.30
HES 160324P00040500 P 03/24/16 40.5 4.15 5.65
HES 160324P00041000 P 03/24/16 41.0 4.50 6.00
HES 160324P00041500 P 03/24/16 41.5 4.75 6.35
HES 160324P00042000 P 03/24/16 42.0 5.05 6.80
HES 160324P00042500 P 03/24/16 42.5 5.35 7.20
HES 160324P00043000 P 03/24/16 43.0 5.70 7.55
HES 160324P00043500 P 03/24/16 43.5 5.95 8.00
HES 160324P00044000 P 03/24/16 44.0 6.35 8.35
HES 160324P00044500 P 03/24/16 44.5 6.70 8.75
HES 160324P00045000 P 03/24/16 45.0 7.05 9.20
HES 160324P00045500 P 03/24/16 45.5 7.45 9.60
HES 160324P00046000 P 03/24/16 46.0 7.85 10.05
HES 160324P00046500 P 03/24/16 46.5 8.25 10.50
HES 160324P00047000 P 03/24/16 47.0 8.45 10.90
HES 160324P00047500 P 03/24/16 47.5 8.50 11.50
HES 160324P00048000 P 03/24/16 48.0 9.30 11.90
HES 160324P00048500 P 03/24/16 48.5 9.45 12.35
HES 160324P00049000 P 03/24/16 49.0 10.25 12.70
HES 160324P00049500 P 03/24/16 49.5 10.40 13.15
HES 160324P00050000 P 03/24/16 50.0 11.00 12.65
HES 160324P00055000 P 03/24/16 55.0 15.60 18.60
HES 160324P00060000 P 03/24/16 60.0 20.25 23.60
HES 160415C00020000 C 04/15/16 20.0 16.95 19.85
HES 160415C00022500 C 04/15/16 22.5 14.55 17.45
HES 160415C00025000 C 04/15/16 25.0 12.35 15.10
HES 160415C00027500 C 04/15/16 27.5 10.15 12.75
HES 160415C00030000 C 04/15/16 30.0 8.00 10.35
HES 160415C00032500 C 04/15/16 32.5 6.80 8.35
HES 160415C00035000 C 04/15/16 35.0 4.70 6.45
HES 160415C00037500 C 04/15/16 37.5 4.60 4.85
HES 160415C00040000 C 04/15/16 40.0 3.35 3.55
HES 160415C00042500 C 04/15/16 42.5 2.33 2.52
HES 160415C00045000 C 04/15/16 45.0 1.57 1.72
HES 160415C00047500 C 04/15/16 47.5 1.01 1.15
HES 160415C00050000 C 04/15/16 50.0 0.60 0.71
HES 160415C00052500 C 04/15/16 52.5 0.10 0.50
HES 160415C00055000 C 04/15/16 55.0 0.01 0.50
HES 160415C00060000 C 04/15/16 60.0 0.02 0.37
HES 160415P00020000 P 04/15/16 20.0 0.06 0.50
HES 160415P00022500 P 04/15/16 22.5 0.21 0.53
HES 160415P00025000 P 04/15/16 25.0 0.42 0.64
HES 160415P00027500 P 04/15/16 27.5 0.68 0.91
HES 160415P00030000 P 04/15/16 30.0 1.10 1.22
HES 160415P00032500 P 04/15/16 32.5 1.67 1.76
HES 160415P00035000 P 04/15/16 35.0 2.39 2.52
HES 160415P00037500 P 04/15/16 37.5 3.40 3.50
HES 160415P00040000 P 04/15/16 40.0 4.55 5.10
HES 160415P00042500 P 04/15/16 42.5 5.90 6.55
HES 160415P00045000 P 04/15/16 45.0 7.60 8.30
HES 160415P00047500 P 04/15/16 47.5 9.55 11.55
HES 160415P00050000 P 04/15/16 50.0 11.65 13.80
HES 160415P00052500 P 04/15/16 52.5 13.55 16.10
HES 160415P00055000 P 04/15/16 55.0 15.90 18.30
HES 160415P00060000 P 04/15/16 60.0 20.60 23.25
HES 160520C00017500 C 05/20/16 17.5 19.35 22.80
HES 160520C00020000 C 05/20/16 20.0 16.95 20.00
HES 160520C00022500 C 05/20/16 22.5 14.85 17.65
HES 160520C00025000 C 05/20/16 25.0 12.50 15.45
HES 160520C00027500 C 05/20/16 27.5 10.40 12.85
HES 160520C00030000 C 05/20/16 30.0 8.65 10.80
HES 160520C00032500 C 05/20/16 32.5 8.05 8.95
HES 160520C00035000 C 05/20/16 35.0 6.30 7.15
HES 160520C00037500 C 05/20/16 37.5 5.25 5.65
HES 160520C00040000 C 05/20/16 40.0 4.05 4.40
HES 160520C00042500 C 05/20/16 42.5 3.05 3.35
HES 160520C00045000 C 05/20/16 45.0 2.22 2.42
HES 160520C00047500 C 05/20/16 47.5 1.59 1.66
HES 160520C00050000 C 05/20/16 50.0 1.08 1.25
HES 160520C00052500 C 05/20/16 52.5 0.73 0.85
HES 160520C00055000 C 05/20/16 55.0 0.46 0.61
HES 160520C00057500 C 05/20/16 57.5 0.20 0.50
HES 160520C00060000 C 05/20/16 60.0 0.01 0.50
HES 160520C00062500 C 05/20/16 62.5 0.06 0.35
HES 160520C00065000 C 05/20/16 65.0 0.04 0.31
HES 160520C00067500 C 05/20/16 67.5 0.03 0.38
HES 160520C00070000 C 05/20/16 70.0 0.01 0.30
HES 160520C00075000 C 05/20/16 75.0 0.00 0.22
HES 160520C00080000 C 05/20/16 80.0 0.00 0.17
HES 160520C00085000 C 05/20/16 85.0 0.00 0.14
HES 160520C00090000 C 05/20/16 90.0 0.00 0.11
HES 160520P00017500 P 05/20/16 17.5 0.07 0.50
HES 160520P00020000 P 05/20/16 20.0 0.23 0.50
HES 160520P00022500 P 05/20/16 22.5 0.44 0.69
HES 160520P00025000 P 05/20/16 25.0 0.75 0.97
HES 160520P00027500 P 05/20/16 27.5 1.06 1.42
HES 160520P00030000 P 05/20/16 30.0 1.57 1.74
HES 160520P00032500 P 05/20/16 32.5 2.20 2.39
HES 160520P00035000 P 05/20/16 35.0 3.00 3.20
HES 160520P00037500 P 05/20/16 37.5 4.00 4.25
HES 160520P00040000 P 05/20/16 40.0 5.30 5.60
HES 160520P00042500 P 05/20/16 42.5 6.65 7.35
HES 160520P00045000 P 05/20/16 45.0 8.25 9.15
HES 160520P00047500 P 05/20/16 47.5 10.00 11.60
HES 160520P00050000 P 05/20/16 50.0 12.00 14.15
HES 160520P00052500 P 05/20/16 52.5 13.95 16.40
HES 160520P00055000 P 05/20/16 55.0 16.20 18.75
HES 160520P00057500 P 05/20/16 57.5 18.60 21.15
HES 160520P00060000 P 05/20/16 60.0 20.70 23.75
HES 160520P00062500 P 05/20/16 62.5 23.05 26.20
HES 160520P00065000 P 05/20/16 65.0 25.55 28.60
HES 160520P00067500 P 05/20/16 67.5 28.00 30.70
HES 160520P00070000 P 05/20/16 70.0 30.65 33.50
HES 160520P00075000 P 05/20/16 75.0 35.55 38.50
HES 160520P00080000 P 05/20/16 80.0 39.70 43.15
HES 160520P00085000 P 05/20/16 85.0 44.65 48.15
HES 160520P00090000 P 05/20/16 90.0 49.70 53.15
HES 160819C00017500 C 08/19/16 17.5 19.65 22.60
HES 160819C00020000 C 08/19/16 20.0 17.30 20.20
HES 160819C00022500 C 08/19/16 22.5 15.05 18.20
HES 160819C00025000 C 08/19/16 25.0 13.00 15.70
HES 160819C00027500 C 08/19/16 27.5 11.10 13.70
HES 160819C00030000 C 08/19/16 30.0 9.45 11.95
HES 160819C00032500 C 08/19/16 32.5 8.95 10.05
HES 160819C00035000 C 08/19/16 35.0 7.35 8.50
HES 160819C00037500 C 08/19/16 37.5 5.90 7.10
HES 160819C00040000 C 08/19/16 40.0 5.00 5.90
HES 160819C00042500 C 08/19/16 42.5 3.85 4.80
HES 160819C00045000 C 08/19/16 45.0 2.85 3.90
HES 160819C00047500 C 08/19/16 47.5 2.14 3.10
HES 160819C00050000 C 08/19/16 50.0 2.12 2.46
HES 160819C00052500 C 08/19/16 52.5 1.24 1.96
HES 160819C00055000 C 08/19/16 55.0 1.04 1.48
HES 160819C00057500 C 08/19/16 57.5 0.49 1.18
HES 160819C00060000 C 08/19/16 60.0 0.33 0.93
HES 160819C00065000 C 08/19/16 65.0 0.13 0.58
HES 160819C00070000 C 08/19/16 70.0 0.03 0.50
HES 160819C00075000 C 08/19/16 75.0 0.00 0.50
HES 160819P00017500 P 08/19/16 17.5 0.35 0.85
HES 160819P00020000 P 08/19/16 20.0 0.70 1.10
HES 160819P00022500 P 08/19/16 22.5 1.00 1.49
HES 160819P00025000 P 08/19/16 25.0 1.41 1.83
HES 160819P00027500 P 08/19/16 27.5 2.04 2.44
HES 160819P00030000 P 08/19/16 30.0 2.64 3.20
HES 160819P00032500 P 08/19/16 32.5 3.35 4.00
HES 160819P00035000 P 08/19/16 35.0 4.35 4.85
HES 160819P00037500 P 08/19/16 37.5 5.40 6.05
HES 160819P00040000 P 08/19/16 40.0 6.70 7.75
HES 160819P00042500 P 08/19/16 42.5 8.15 9.20
HES 160819P00045000 P 08/19/16 45.0 9.70 10.80
HES 160819P00047500 P 08/19/16 47.5 11.30 12.55
HES 160819P00050000 P 08/19/16 50.0 13.15 14.40
HES 160819P00052500 P 08/19/16 52.5 15.25 17.40
HES 160819P00055000 P 08/19/16 55.0 17.15 19.60
HES 160819P00057500 P 08/19/16 57.5 19.50 21.85
HES 160819P00060000 P 08/19/16 60.0 21.70 24.15
HES 160819P00065000 P 08/19/16 65.0 26.30 28.95
HES 160819P00070000 P 08/19/16 70.0 30.70 33.80
HES 160819P00075000 P 08/19/16 75.0 35.60 38.75
HES 170120C00017500 C 01/20/17 17.5 19.85 23.15
HES 170120C00020000 C 01/20/17 20.0 17.55 21.50
HES 170120C00022500 C 01/20/17 22.5 15.50 18.85
HES 170120C00025000 C 01/20/17 25.0 13.65 16.95
HES 170120C00027500 C 01/20/17 27.5 12.00 15.00
HES 170120C00030000 C 01/20/17 30.0 12.00 13.05
HES 170120C00032500 C 01/20/17 32.5 10.70 11.50
HES 170120C00035000 C 01/20/17 35.0 8.20 10.05
HES 170120C00037500 C 01/20/17 37.5 7.10 8.75
HES 170120C00040000 C 01/20/17 40.0 6.05 7.55
HES 170120C00042500 C 01/20/17 42.5 5.85 6.55
HES 170120C00045000 C 01/20/17 45.0 4.50 5.65
HES 170120C00047500 C 01/20/17 47.5 3.50 5.00
HES 170120C00050000 C 01/20/17 50.0 3.60 4.05
HES 170120C00052500 C 01/20/17 52.5 2.95 3.75
HES 170120C00055000 C 01/20/17 55.0 2.37 3.05
HES 170120C00057500 C 01/20/17 57.5 2.07 2.49
HES 170120C00060000 C 01/20/17 60.0 1.32 2.09
HES 170120C00062500 C 01/20/17 62.5 1.21 1.76
HES 170120C00065000 C 01/20/17 65.0 1.19 1.45
HES 170120C00067500 C 01/20/17 67.5 0.85 1.23
HES 170120C00070000 C 01/20/17 70.0 0.69 1.04
HES 170120C00072500 C 01/20/17 72.5 0.57 0.89
HES 170120C00075000 C 01/20/17 75.0 0.44 0.75
HES 170120C00077500 C 01/20/17 77.5 0.39 0.60
HES 170120C00080000 C 01/20/17 80.0 0.34 0.54
HES 170120C00082500 C 01/20/17 82.5 0.10 0.50
HES 170120C00085000 C 01/20/17 85.0 0.00 0.50
HES 170120C00087500 C 01/20/17 87.5 0.10 0.48
HES 170120C00090000 C 01/20/17 90.0 0.00 0.40
HES 170120C00092500 C 01/20/17 92.5 0.00 0.50
HES 170120C00095000 C 01/20/17 95.0 0.00 0.50
HES 170120C00100000 C 01/20/17 100.0 0.00 0.44
HES 170120C00105000 C 01/20/17 105.0 0.00 0.37
HES 170120C00110000 C 01/20/17 110.0 0.00 0.31
HES 170120C00115000 C 01/20/17 115.0 0.00 0.27
HES 170120C00120000 C 01/20/17 120.0 0.00 0.25
HES 170120C00125000 C 01/20/17 125.0 0.00 0.22
HES 170120P00017500 P 01/20/17 17.5 1.03 1.52
HES 170120P00020000 P 01/20/17 20.0 1.47 1.95
HES 170120P00022500 P 01/20/17 22.5 2.02 2.50
HES 170120P00025000 P 01/20/17 25.0 2.52 3.30
HES 170120P00027500 P 01/20/17 27.5 3.30 3.75
HES 170120P00030000 P 01/20/17 30.0 4.05 4.50
HES 170120P00032500 P 01/20/17 32.5 5.05 5.55
HES 170120P00035000 P 01/20/17 35.0 6.15 6.60
HES 170120P00037500 P 01/20/17 37.5 7.30 8.05
HES 170120P00040000 P 01/20/17 40.0 8.65 9.40
HES 170120P00042500 P 01/20/17 42.5 10.05 10.95
HES 170120P00045000 P 01/20/17 45.0 11.55 12.75
HES 170120P00047500 P 01/20/17 47.5 13.25 14.65
HES 170120P00050000 P 01/20/17 50.0 15.00 16.55
HES 170120P00052500 P 01/20/17 52.5 16.85 18.85
HES 170120P00055000 P 01/20/17 55.0 18.90 20.60
HES 170120P00057500 P 01/20/17 57.5 20.80 23.20
HES 170120P00060000 P 01/20/17 60.0 22.90 25.40
HES 170120P00062500 P 01/20/17 62.5 25.05 27.65
HES 170120P00065000 P 01/20/17 65.0 27.25 29.80
HES 170120P00067500 P 01/20/17 67.5 29.55 32.15
HES 170120P00070000 P 01/20/17 70.0 31.85 34.45
HES 170120P00072500 P 01/20/17 72.5 34.00 36.90
HES 170120P00075000 P 01/20/17 75.0 35.55 39.55
HES 170120P00077500 P 01/20/17 77.5 38.45 41.65
HES 170120P00080000 P 01/20/17 80.0 40.30 44.40
HES 170120P00082500 P 01/20/17 82.5 42.30 46.80
HES 170120P00085000 P 01/20/17 85.0 44.70 49.20
HES 170120P00087500 P 01/20/17 87.5 47.10 51.60
HES 170120P00090000 P 01/20/17 90.0 49.70 54.00
HES 170120P00092500 P 01/20/17 92.5 52.10 56.50
HES 170120P00095000 P 01/20/17 95.0 54.50 59.00
HES 170120P00100000 P 01/20/17 100.0 59.40 63.90
HES 170120P00105000 P 01/20/17 105.0 64.30 68.80
HES 170120P00110000 P 01/20/17 110.0 69.30 73.80
HES 170120P00115000 P 01/20/17 115.0 74.10 78.80
HES 170120P00120000 P 01/20/17 120.0 79.30 83.60
HES 170120P00125000 P 01/20/17 125.0 84.10 88.60
HES 180119C00017500 C 01/19/18 17.5 21.00 25.50
HES 180119C00020000 C 01/19/18 20.0 18.90 23.10
HES 180119C00022500 C 01/19/18 22.5 17.10 21.00
HES 180119C00025000 C 01/19/18 25.0 15.50 19.60
HES 180119C00027500 C 01/19/18 27.5 14.10 18.00
HES 180119C00030000 C 01/19/18 30.0 12.70 16.55
HES 180119C00032500 C 01/19/18 32.5 11.30 15.00
HES 180119C00035000 C 01/19/18 35.0 10.10 13.90
HES 180119C00037500 C 01/19/18 37.5 10.05 12.45
HES 180119C00040000 C 01/19/18 40.0 8.50 11.50
HES 180119C00042500 C 01/19/18 42.5 7.65 10.75
HES 180119C00045000 C 01/19/18 45.0 6.85 9.40
HES 180119C00047500 C 01/19/18 47.5 5.85 8.90
HES 180119C00050000 C 01/19/18 50.0 5.35 8.05
HES 180119C00052500 C 01/19/18 52.5 5.00 7.50
HES 180119C00055000 C 01/19/18 55.0 4.65 6.85
HES 180119C00057500 C 01/19/18 57.5 4.30 6.35
HES 180119C00060000 C 01/19/18 60.0 3.85 5.20
HES 180119C00062500 C 01/19/18 62.5 2.79 5.00
HES 180119C00065000 C 01/19/18 65.0 2.26 4.00
HES 180119C00067500 C 01/19/18 67.5 2.08 3.90
HES 180119C00070000 C 01/19/18 70.0 2.10 3.70
HES 180119C00075000 C 01/19/18 75.0 1.47 2.95
HES 180119C00080000 C 01/19/18 80.0 1.42 2.31
HES 180119C00085000 C 01/19/18 85.0 0.71 1.76
HES 180119C00090000 C 01/19/18 90.0 0.49 1.52
HES 180119P00017500 P 01/19/18 17.5 3.05 3.45
HES 180119P00020000 P 01/19/18 20.0 3.30 4.25
HES 180119P00022500 P 01/19/18 22.5 4.10 5.00
HES 180119P00025000 P 01/19/18 25.0 5.35 5.60
HES 180119P00027500 P 01/19/18 27.5 5.95 6.65
HES 180119P00030000 P 01/19/18 30.0 7.00 7.85
HES 180119P00032500 P 01/19/18 32.5 8.15 9.45
HES 180119P00035000 P 01/19/18 35.0 9.35 10.90
HES 180119P00037500 P 01/19/18 37.5 10.70 12.10
HES 180119P00040000 P 01/19/18 40.0 12.05 13.75
HES 180119P00042500 P 01/19/18 42.5 13.40 15.25
HES 180119P00045000 P 01/19/18 45.0 15.00 16.85
HES 180119P00047500 P 01/19/18 47.5 16.60 18.55
HES 180119P00050000 P 01/19/18 50.0 18.25 20.30
HES 180119P00052500 P 01/19/18 52.5 20.00 22.25
HES 180119P00055000 P 01/19/18 55.0 21.80 24.50
HES 180119P00057500 P 01/19/18 57.5 23.75 26.40
HES 180119P00060000 P 01/19/18 60.0 25.65 28.45
HES 180119P00062500 P 01/19/18 62.5 27.45 30.55
HES 180119P00065000 P 01/19/18 65.0 28.00 32.45
HES 180119P00067500 P 01/19/18 67.5 31.10 34.80
HES 180119P00070000 P 01/19/18 70.0 33.05 36.80
HES 180119P00075000 P 01/19/18 75.0 37.05 41.20
HES 180119P00080000 P 01/19/18 80.0 42.00 45.60
HES 180119P00085000 P 01/19/18 85.0 46.55 50.20
HES 180119P00090000 P 01/19/18 90.0 51.25 55.00

OPRA data is delayed 15 minutes.