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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-05)Premium Content

Hess Corporation (HES)
As of Sep 23 2014 11:50AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HES 140926C00070000 C 09/26/14 70.0 25.80 27.45
HES 140926C00075000 C 09/26/14 75.0 20.80 22.35
HES 140926C00080000 C 09/26/14 80.0 15.80 17.35
HES 140926C00085000 C 09/26/14 85.0 10.75 12.35
HES 140926C00086000 C 09/26/14 86.0 9.80 11.35
HES 140926C00087000 C 09/26/14 87.0 8.80 10.35
HES 140926C00088000 C 09/26/14 88.0 7.80 9.40
HES 140926C00089000 C 09/26/14 89.0 6.80 8.40
HES 140926C00090000 C 09/26/14 90.0 5.80 7.35
HES 140926C00091000 C 09/26/14 91.0 4.85 6.35
HES 140926C00092000 C 09/26/14 92.0 3.85 5.35
HES 140926C00093000 C 09/26/14 93.0 3.00 4.40
HES 140926C00094000 C 09/26/14 94.0 2.10 3.40
HES 140926C00095000 C 09/26/14 95.0 1.72 2.08
HES 140926C00096000 C 09/26/14 96.0 1.14 1.37
HES 140926C00097000 C 09/26/14 97.0 0.59 0.65
HES 140926C00098000 C 09/26/14 98.0 0.26 0.37
HES 140926C00099000 C 09/26/14 99.0 0.03 0.21
HES 140926C00100000 C 09/26/14 100.0 0.01 0.14
HES 140926C00101000 C 09/26/14 101.0 0.00 0.12
HES 140926C00102000 C 09/26/14 102.0 0.00 0.11
HES 140926C00103000 C 09/26/14 103.0 0.00 0.10
HES 140926C00104000 C 09/26/14 104.0 0.00 0.10
HES 140926C00105000 C 09/26/14 105.0 0.00 0.10
HES 140926C00106000 C 09/26/14 106.0 0.00 0.10
HES 140926C00107000 C 09/26/14 107.0 0.00 0.09
HES 140926C00108000 C 09/26/14 108.0 0.00 0.07
HES 140926C00109000 C 09/26/14 109.0 0.00 0.05
HES 140926C00110000 C 09/26/14 110.0 0.00 0.04
HES 140926C00111000 C 09/26/14 111.0 0.00 0.04
HES 140926C00112000 C 09/26/14 112.0 0.00 0.04
HES 140926C00113000 C 09/26/14 113.0 0.00 0.04
HES 140926C00114000 C 09/26/14 114.0 0.00 0.04
HES 140926C00115000 C 09/26/14 115.0 0.00 0.04
HES 140926C00120000 C 09/26/14 120.0 0.00 0.04
HES 140926C00125000 C 09/26/14 125.0 0.00 0.04
HES 140926P00070000 P 09/26/14 70.0 0.00 0.04
HES 140926P00075000 P 09/26/14 75.0 0.00 0.04
HES 140926P00080000 P 09/26/14 80.0 0.00 0.04
HES 140926P00085000 P 09/26/14 85.0 0.00 0.07
HES 140926P00086000 P 09/26/14 86.0 0.00 0.10
HES 140926P00087000 P 09/26/14 87.0 0.00 0.10
HES 140926P00088000 P 09/26/14 88.0 0.01 0.10
HES 140926P00089000 P 09/26/14 89.0 0.01 0.11
HES 140926P00090000 P 09/26/14 90.0 0.01 0.11
HES 140926P00091000 P 09/26/14 91.0 0.02 0.13
HES 140926P00092000 P 09/26/14 92.0 0.01 0.15
HES 140926P00093000 P 09/26/14 93.0 0.05 0.20
HES 140926P00094000 P 09/26/14 94.0 0.09 0.21
HES 140926P00095000 P 09/26/14 95.0 0.23 0.26
HES 140926P00096000 P 09/26/14 96.0 0.43 0.52
HES 140926P00097000 P 09/26/14 97.0 0.79 0.97
HES 140926P00098000 P 09/26/14 98.0 1.35 1.65
HES 140926P00099000 P 09/26/14 99.0 2.06 2.49
HES 140926P00100000 P 09/26/14 100.0 2.76 3.45
HES 140926P00101000 P 09/26/14 101.0 3.70 4.45
HES 140926P00102000 P 09/26/14 102.0 4.70 5.40
HES 140926P00103000 P 09/26/14 103.0 5.70 6.45
HES 140926P00104000 P 09/26/14 104.0 6.70 7.40
HES 140926P00105000 P 09/26/14 105.0 7.70 8.45
HES 140926P00106000 P 09/26/14 106.0 8.65 9.45
HES 140926P00107000 P 09/26/14 107.0 9.70 10.45
HES 140926P00108000 P 09/26/14 108.0 10.65 11.45
HES 140926P00109000 P 09/26/14 109.0 11.60 12.50
HES 140926P00110000 P 09/26/14 110.0 12.55 13.50
HES 140926P00111000 P 09/26/14 111.0 13.55 15.05
HES 140926P00112000 P 09/26/14 112.0 14.65 16.05
HES 140926P00113000 P 09/26/14 113.0 15.65 17.05
HES 140926P00114000 P 09/26/14 114.0 16.65 18.05
HES 140926P00115000 P 09/26/14 115.0 17.60 19.05
HES 140926P00120000 P 09/26/14 120.0 22.65 24.05
HES 140926P00125000 P 09/26/14 125.0 27.65 29.05
HES 141003C00080000 C 10/03/14 80.0 15.65 17.35
HES 141003C00085000 C 10/03/14 85.0 10.50 12.40
HES 141003C00087500 C 10/03/14 87.5 8.15 9.90
HES 141003C00090000 C 10/03/14 90.0 5.80 7.45
HES 141003C00092500 C 10/03/14 92.5 3.50 5.15
HES 141003C00095000 C 10/03/14 95.0 2.30 2.50
HES 141003C00096000 C 10/03/14 96.0 1.63 1.83
HES 141003C00097000 C 10/03/14 97.0 1.08 1.26
HES 141003C00098000 C 10/03/14 98.0 0.63 0.79
HES 141003C00099000 C 10/03/14 99.0 0.41 0.60
HES 141003C00100000 C 10/03/14 100.0 0.24 0.37
HES 141003C00101000 C 10/03/14 101.0 0.06 0.21
HES 141003C00102000 C 10/03/14 102.0 0.03 0.14
HES 141003C00103000 C 10/03/14 103.0 0.02 0.14
HES 141003C00104000 C 10/03/14 104.0 0.00 0.14
HES 141003C00105000 C 10/03/14 105.0 0.00 0.13
HES 141003C00110000 C 10/03/14 110.0 0.00 0.13
HES 141003C00115000 C 10/03/14 115.0 0.00 0.05
HES 141003P00080000 P 10/03/14 80.0 0.00 0.07
HES 141003P00085000 P 10/03/14 85.0 0.01 0.14
HES 141003P00087500 P 10/03/14 87.5 0.03 0.15
HES 141003P00090000 P 10/03/14 90.0 0.07 0.20
HES 141003P00092500 P 10/03/14 92.5 0.08 0.51
HES 141003P00095000 P 10/03/14 95.0 0.56 0.67
HES 141003P00096000 P 10/03/14 96.0 0.85 1.00
HES 141003P00097000 P 10/03/14 97.0 1.28 1.46
HES 141003P00098000 P 10/03/14 98.0 1.75 2.05
HES 141003P00099000 P 10/03/14 99.0 2.34 2.78
HES 141003P00100000 P 10/03/14 100.0 3.20 3.70
HES 141003P00101000 P 10/03/14 101.0 3.90 4.70
HES 141003P00102000 P 10/03/14 102.0 4.80 5.70
HES 141003P00103000 P 10/03/14 103.0 5.75 6.70
HES 141003P00104000 P 10/03/14 104.0 6.70 8.40
HES 141003P00105000 P 10/03/14 105.0 7.70 9.35
HES 141003P00110000 P 10/03/14 110.0 12.65 14.25
HES 141003P00115000 P 10/03/14 115.0 17.60 19.05
HES 141010C00080000 C 10/10/14 80.0 15.70 17.40
HES 141010C00085000 C 10/10/14 85.0 10.40 12.45
HES 141010C00090000 C 10/10/14 90.0 5.85 7.50
HES 141010C00095000 C 10/10/14 95.0 2.57 2.84
HES 141010C00096000 C 10/10/14 96.0 1.93 2.02
HES 141010C00097000 C 10/10/14 97.0 1.39 1.46
HES 141010C00098000 C 10/10/14 98.0 0.97 1.10
HES 141010C00099000 C 10/10/14 99.0 0.65 0.78
HES 141010C00100000 C 10/10/14 100.0 0.27 0.50
HES 141010C00101000 C 10/10/14 101.0 0.23 0.39
HES 141010C00102000 C 10/10/14 102.0 0.13 0.27
HES 141010C00103000 C 10/10/14 103.0 0.06 0.18
HES 141010C00104000 C 10/10/14 104.0 0.03 0.16
HES 141010C00105000 C 10/10/14 105.0 0.02 0.14
HES 141010C00110000 C 10/10/14 110.0 0.00 0.11
HES 141010C00115000 C 10/10/14 115.0 0.00 0.10
HES 141010P00080000 P 10/10/14 80.0 0.00 0.14
HES 141010P00085000 P 10/10/14 85.0 0.05 0.17
HES 141010P00090000 P 10/10/14 90.0 0.16 0.33
HES 141010P00095000 P 10/10/14 95.0 0.80 1.05
HES 141010P00096000 P 10/10/14 96.0 1.12 1.30
HES 141010P00097000 P 10/10/14 97.0 1.58 1.76
HES 141010P00098000 P 10/10/14 98.0 2.06 2.37
HES 141010P00099000 P 10/10/14 99.0 2.70 3.05
HES 141010P00100000 P 10/10/14 100.0 3.45 3.80
HES 141010P00101000 P 10/10/14 101.0 4.05 4.75
HES 141010P00102000 P 10/10/14 102.0 4.90 5.75
HES 141010P00103000 P 10/10/14 103.0 5.85 6.75
HES 141010P00104000 P 10/10/14 104.0 6.80 8.45
HES 141010P00105000 P 10/10/14 105.0 7.75 9.45
HES 141010P00110000 P 10/10/14 110.0 12.70 14.30
HES 141010P00115000 P 10/10/14 115.0 17.50 19.20
HES 141018C00070000 C 10/18/14 70.0 25.55 27.45
HES 141018C00074500 C 10/18/14 74.5 21.00 22.90
HES 141018C00075000 C 10/18/14 75.0 20.50 22.40
HES 141018C00076000 C 10/18/14 76.0 19.45 21.45
HES 141018C00079000 C 10/18/14 79.0 16.65 18.40
HES 141018C00080000 C 10/18/14 80.0 15.65 17.45
HES 141018C00081000 C 10/18/14 81.0 14.70 16.40
HES 141018C00084000 C 10/18/14 84.0 11.75 13.45
HES 141018C00085000 C 10/18/14 85.0 10.75 12.45
HES 141018C00086000 C 10/18/14 86.0 9.80 11.45
HES 141018C00087500 C 10/18/14 87.5 8.40 10.05
HES 141018C00089000 C 10/18/14 89.0 7.00 8.60
HES 141018C00090000 C 10/18/14 90.0 6.20 7.65
HES 141018C00091000 C 10/18/14 91.0 5.50 6.65
HES 141018C00092500 C 10/18/14 92.5 4.70 5.05
HES 141018C00094000 C 10/18/14 94.0 3.50 3.90
HES 141018C00095000 C 10/18/14 95.0 2.85 2.93
HES 141018C00096000 C 10/18/14 96.0 2.20 2.32
HES 141018C00097500 C 10/18/14 97.5 1.45 1.52
HES 141018C00099000 C 10/18/14 99.0 0.90 0.98
HES 141018C00100000 C 10/18/14 100.0 0.62 0.66
HES 141018C00101000 C 10/18/14 101.0 0.44 0.48
HES 141018C00102000 C 10/18/14 102.0 0.31 0.36
HES 141018C00103000 C 10/18/14 103.0 0.21 0.28
HES 141018C00104000 C 10/18/14 104.0 0.14 0.20
HES 141018C00105000 C 10/18/14 105.0 0.09 0.15
HES 141018C00106000 C 10/18/14 106.0 0.05 0.15
HES 141018C00107000 C 10/18/14 107.0 0.03 0.14
HES 141018C00108000 C 10/18/14 108.0 0.02 0.13
HES 141018C00109000 C 10/18/14 109.0 0.02 0.12
HES 141018C00110000 C 10/18/14 110.0 0.01 0.11
HES 141018C00111000 C 10/18/14 111.0 0.00 0.10
HES 141018C00112000 C 10/18/14 112.0 0.00 0.10
HES 141018C00113000 C 10/18/14 113.0 0.00 0.09
HES 141018C00115000 C 10/18/14 115.0 0.00 0.09
HES 141018C00120000 C 10/18/14 120.0 0.00 0.07
HES 141018C00125000 C 10/18/14 125.0 0.00 0.05
HES 141018C00130000 C 10/18/14 130.0 0.00 0.04
HES 141018C00135000 C 10/18/14 135.0 0.00 0.04
HES 141018P00070000 P 10/18/14 70.0 0.00 0.01
HES 141018P00074500 P 10/18/14 74.5 0.00 0.08
HES 141018P00075000 P 10/18/14 75.0 0.00 0.03
HES 141018P00076000 P 10/18/14 76.0 0.00 0.09
HES 141018P00079000 P 10/18/14 79.0 0.02 0.11
HES 141018P00080000 P 10/18/14 80.0 0.03 0.06
HES 141018P00081000 P 10/18/14 81.0 0.03 0.12
HES 141018P00084000 P 10/18/14 84.0 0.07 0.11
HES 141018P00085000 P 10/18/14 85.0 0.08 0.17
HES 141018P00086000 P 10/18/14 86.0 0.11 0.19
HES 141018P00087500 P 10/18/14 87.5 0.15 0.23
HES 141018P00089000 P 10/18/14 89.0 0.21 0.29
HES 141018P00090000 P 10/18/14 90.0 0.26 0.34
HES 141018P00091000 P 10/18/14 91.0 0.38 0.41
HES 141018P00092500 P 10/18/14 92.5 0.58 0.60
HES 141018P00094000 P 10/18/14 94.0 0.88 0.90
HES 141018P00095000 P 10/18/14 95.0 1.15 1.19
HES 141018P00096000 P 10/18/14 96.0 1.52 1.56
HES 141018P00097500 P 10/18/14 97.5 2.24 2.28
HES 141018P00099000 P 10/18/14 99.0 3.15 3.25
HES 141018P00100000 P 10/18/14 100.0 3.85 4.00
HES 141018P00101000 P 10/18/14 101.0 4.40 4.80
HES 141018P00102000 P 10/18/14 102.0 5.05 5.75
HES 141018P00103000 P 10/18/14 103.0 5.95 6.75
HES 141018P00104000 P 10/18/14 104.0 6.85 7.75
HES 141018P00105000 P 10/18/14 105.0 7.80 8.75
HES 141018P00106000 P 10/18/14 106.0 8.75 10.45
HES 141018P00107000 P 10/18/14 107.0 9.75 11.45
HES 141018P00108000 P 10/18/14 108.0 10.70 12.45
HES 141018P00109000 P 10/18/14 109.0 11.70 13.40
HES 141018P00110000 P 10/18/14 110.0 12.70 14.35
HES 141018P00111000 P 10/18/14 111.0 13.60 15.35
HES 141018P00112000 P 10/18/14 112.0 14.60 16.30
HES 141018P00113000 P 10/18/14 113.0 15.70 17.30
HES 141018P00115000 P 10/18/14 115.0 17.55 19.25
HES 141018P00120000 P 10/18/14 120.0 22.60 24.10
HES 141018P00125000 P 10/18/14 125.0 27.65 29.05
HES 141018P00130000 P 10/18/14 130.0 32.65 34.05
HES 141018P00135000 P 10/18/14 135.0 37.65 39.05
HES 141024C00095000 C 10/24/14 95.0 3.05 3.60
HES 141024C00096000 C 10/24/14 96.0 2.46 2.65
HES 141024C00097000 C 10/24/14 97.0 1.90 2.05
HES 141024C00098000 C 10/24/14 98.0 1.48 1.62
HES 141024C00099000 C 10/24/14 99.0 1.09 1.23
HES 141024C00100000 C 10/24/14 100.0 0.81 0.93
HES 141024C00101000 C 10/24/14 101.0 0.58 0.69
HES 141024C00102000 C 10/24/14 102.0 0.32 0.57
HES 141024C00103000 C 10/24/14 103.0 0.24 0.45
HES 141024C00104000 C 10/24/14 104.0 0.18 0.32
HES 141024C00105000 C 10/24/14 105.0 0.11 0.30
HES 141024P00095000 P 10/24/14 95.0 1.22 1.71
HES 141024P00096000 P 10/24/14 96.0 1.65 1.91
HES 141024P00097000 P 10/24/14 97.0 2.14 2.35
HES 141024P00098000 P 10/24/14 98.0 2.58 2.93
HES 141024P00099000 P 10/24/14 99.0 3.15 3.85
HES 141024P00100000 P 10/24/14 100.0 3.85 4.50
HES 141024P00101000 P 10/24/14 101.0 4.35 5.80
HES 141024P00102000 P 10/24/14 102.0 5.15 6.75
HES 141024P00103000 P 10/24/14 103.0 6.00 7.60
HES 141024P00104000 P 10/24/14 104.0 6.90 8.55
HES 141024P00105000 P 10/24/14 105.0 7.85 9.65
HES 141031C00095000 C 10/31/14 95.0 2.93 4.00
HES 141031C00096000 C 10/31/14 96.0 2.94 3.15
HES 141031C00097000 C 10/31/14 97.0 2.41 2.54
HES 141031C00098000 C 10/31/14 98.0 1.94 2.09
HES 141031C00099000 C 10/31/14 99.0 1.56 1.68
HES 141031C00100000 C 10/31/14 100.0 1.24 1.33
HES 141031C00101000 C 10/31/14 101.0 0.97 1.11
HES 141031C00102000 C 10/31/14 102.0 0.76 0.82
HES 141031C00103000 C 10/31/14 103.0 0.52 0.73
HES 141031C00104000 C 10/31/14 104.0 0.41 0.59
HES 141031C00105000 C 10/31/14 105.0 0.25 0.47
HES 141031P00095000 P 10/31/14 95.0 1.63 2.14
HES 141031P00096000 P 10/31/14 96.0 2.14 2.36
HES 141031P00097000 P 10/31/14 97.0 2.59 2.91
HES 141031P00098000 P 10/31/14 98.0 3.15 3.55
HES 141031P00099000 P 10/31/14 99.0 3.65 4.00
HES 141031P00100000 P 10/31/14 100.0 4.30 4.65
HES 141031P00101000 P 10/31/14 101.0 5.00 5.50
HES 141031P00102000 P 10/31/14 102.0 5.50 6.95
HES 141031P00103000 P 10/31/14 103.0 6.30 7.85
HES 141031P00104000 P 10/31/14 104.0 7.15 8.70
HES 141031P00105000 P 10/31/14 105.0 8.00 9.65
HES 141122C00050000 C 11/22/14 50.0 45.35 47.55
HES 141122C00055000 C 11/22/14 55.0 40.35 42.55
HES 141122C00060000 C 11/22/14 60.0 35.35 37.50
HES 141122C00065000 C 11/22/14 65.0 30.30 32.50
HES 141122C00070000 C 11/22/14 70.0 25.35 27.50
HES 141122C00072500 C 11/22/14 72.5 23.05 25.00
HES 141122C00075000 C 11/22/14 75.0 20.30 22.55
HES 141122C00077500 C 11/22/14 77.5 19.05 20.05
HES 141122C00080000 C 11/22/14 80.0 15.75 17.60
HES 141122C00082500 C 11/22/14 82.5 13.45 15.25
HES 141122C00085000 C 11/22/14 85.0 11.30 12.80
HES 141122C00087500 C 11/22/14 87.5 9.10 10.50
HES 141122C00090000 C 11/22/14 90.0 7.20 8.30
HES 141122C00092500 C 11/22/14 92.5 5.75 6.10
HES 141122C00095000 C 11/22/14 95.0 4.10 4.20
HES 141122C00097500 C 11/22/14 97.5 2.75 2.81
HES 141122C00100000 C 11/22/14 100.0 1.72 1.75
HES 141122C00105000 C 11/22/14 105.0 0.59 0.66
HES 141122C00110000 C 11/22/14 110.0 0.17 0.24
HES 141122C00115000 C 11/22/14 115.0 0.04 0.14
HES 141122C00120000 C 11/22/14 120.0 0.01 0.10
HES 141122C00125000 C 11/22/14 125.0 0.00 0.08
HES 141122C00130000 C 11/22/14 130.0 0.00 0.07
HES 141122C00135000 C 11/22/14 135.0 0.00 0.07
HES 141122P00050000 P 11/22/14 50.0 0.00 0.04
HES 141122P00055000 P 11/22/14 55.0 0.01 0.03
HES 141122P00060000 P 11/22/14 60.0 0.02 0.05
HES 141122P00065000 P 11/22/14 65.0 0.04 0.06
HES 141122P00070000 P 11/22/14 70.0 0.05 0.11
HES 141122P00072500 P 11/22/14 72.5 0.06 0.14
HES 141122P00075000 P 11/22/14 75.0 0.07 0.16
HES 141122P00077500 P 11/22/14 77.5 0.12 0.20
HES 141122P00080000 P 11/22/14 80.0 0.18 0.25
HES 141122P00082500 P 11/22/14 82.5 0.27 0.33
HES 141122P00085000 P 11/22/14 85.0 0.39 0.46
HES 141122P00087500 P 11/22/14 87.5 0.59 0.68
HES 141122P00090000 P 11/22/14 90.0 0.99 1.04
HES 141122P00092500 P 11/22/14 92.5 1.57 1.60
HES 141122P00095000 P 11/22/14 95.0 2.37 2.40
HES 141122P00097500 P 11/22/14 97.5 3.50 3.60
HES 141122P00100000 P 11/22/14 100.0 4.95 5.10
HES 141122P00105000 P 11/22/14 105.0 8.35 9.70
HES 141122P00110000 P 11/22/14 110.0 12.85 14.50
HES 141122P00115000 P 11/22/14 115.0 17.70 19.60
HES 141122P00120000 P 11/22/14 120.0 22.70 24.40
HES 141122P00125000 P 11/22/14 125.0 27.65 29.25
HES 141122P00130000 P 11/22/14 130.0 32.65 34.10
HES 141122P00135000 P 11/22/14 135.0 37.65 39.05
HES 141220C00065000 C 12/20/14 65.0 30.15 32.60
HES 141220C00070000 C 12/20/14 70.0 25.10 27.55
HES 141220C00075000 C 12/20/14 75.0 20.35 22.60
HES 141220C00080000 C 12/20/14 80.0 15.90 17.70
HES 141220C00085000 C 12/20/14 85.0 11.25 13.00
HES 141220C00087500 C 12/20/14 87.5 9.20 10.80
HES 141220C00090000 C 12/20/14 90.0 7.45 8.70
HES 141220C00092500 C 12/20/14 92.5 6.25 6.40
HES 141220C00095000 C 12/20/14 95.0 4.65 4.80
HES 141220C00097500 C 12/20/14 97.5 3.30 3.40
HES 141220C00100000 C 12/20/14 100.0 2.26 2.38
HES 141220C00102500 C 12/20/14 102.5 1.30 1.70
HES 141220C00105000 C 12/20/14 105.0 0.93 1.03
HES 141220C00107500 C 12/20/14 107.5 0.50 0.69
HES 141220C00110000 C 12/20/14 110.0 0.35 0.41
HES 141220C00115000 C 12/20/14 115.0 0.12 0.20
HES 141220C00120000 C 12/20/14 120.0 0.03 0.14
HES 141220C00125000 C 12/20/14 125.0 0.01 0.10
HES 141220C00130000 C 12/20/14 130.0 0.00 0.09
HES 141220P00065000 P 12/20/14 65.0 0.04 0.12
HES 141220P00070000 P 12/20/14 70.0 0.09 0.18
HES 141220P00075000 P 12/20/14 75.0 0.18 0.24
HES 141220P00080000 P 12/20/14 80.0 0.33 0.39
HES 141220P00085000 P 12/20/14 85.0 0.65 0.74
HES 141220P00087500 P 12/20/14 87.5 0.94 1.06
HES 141220P00090000 P 12/20/14 90.0 1.45 1.54
HES 141220P00092500 P 12/20/14 92.5 2.12 2.21
HES 141220P00095000 P 12/20/14 95.0 3.00 3.15
HES 141220P00097500 P 12/20/14 97.5 4.20 4.30
HES 141220P00100000 P 12/20/14 100.0 5.65 5.80
HES 141220P00102500 P 12/20/14 102.5 6.95 8.40
HES 141220P00105000 P 12/20/14 105.0 9.30 9.50
HES 141220P00107500 P 12/20/14 107.5 11.00 13.15
HES 141220P00110000 P 12/20/14 110.0 13.25 15.10
HES 141220P00115000 P 12/20/14 115.0 18.00 20.15
HES 141220P00120000 P 12/20/14 120.0 22.90 25.20
HES 141220P00125000 P 12/20/14 125.0 27.85 30.10
HES 141220P00130000 P 12/20/14 130.0 32.60 35.10
HES 150117C00025000 C 01/17/15 25.0 70.40 72.50
HES 150117C00030000 C 01/17/15 30.0 65.40 67.40
HES 150117C00032500 C 01/17/15 32.5 62.90 65.00
HES 150117C00035000 C 01/17/15 35.0 60.40 62.45
HES 150117C00037500 C 01/17/15 37.5 57.90 59.95
HES 150117C00040000 C 01/17/15 40.0 55.40 57.45
HES 150117C00042500 C 01/17/15 42.5 52.80 55.25
HES 150117C00045000 C 01/17/15 45.0 50.50 52.50
HES 150117C00047500 C 01/17/15 47.5 47.90 50.00
HES 150117C00050000 C 01/17/15 50.0 45.40 47.50
HES 150117C00052500 C 01/17/15 52.5 42.90 45.00
HES 150117C00055000 C 01/17/15 55.0 40.35 42.45
HES 150117C00057500 C 01/17/15 57.5 37.85 39.95
HES 150117C00060000 C 01/17/15 60.0 35.35 37.55
HES 150117C00062500 C 01/17/15 62.5 32.75 35.00
HES 150117C00065000 C 01/17/15 65.0 30.20 32.50
HES 150117C00067500 C 01/17/15 67.5 28.05 30.05
HES 150117C00070000 C 01/17/15 70.0 25.20 27.55
HES 150117C00072500 C 01/17/15 72.5 22.70 25.25
HES 150117C00075000 C 01/17/15 75.0 20.20 22.65
HES 150117C00077500 C 01/17/15 77.5 18.45 20.25
HES 150117C00080000 C 01/17/15 80.0 16.15 17.80
HES 150117C00082500 C 01/17/15 82.5 13.90 15.55
HES 150117C00085000 C 01/17/15 85.0 12.40 13.20
HES 150117C00087500 C 01/17/15 87.5 10.15 11.05
HES 150117C00090000 C 01/17/15 90.0 8.45 8.60
HES 150117C00092500 C 01/17/15 92.5 6.65 6.80
HES 150117C00095000 C 01/17/15 95.0 5.10 5.30
HES 150117C00097500 C 01/17/15 97.5 3.75 3.90
HES 150117C00100000 C 01/17/15 100.0 2.72 2.80
HES 150117C00105000 C 01/17/15 105.0 1.29 1.41
HES 150117C00110000 C 01/17/15 110.0 0.56 0.65
HES 150117C00115000 C 01/17/15 115.0 0.24 0.32
HES 150117C00120000 C 01/17/15 120.0 0.09 0.18
HES 150117C00125000 C 01/17/15 125.0 0.02 0.14
HES 150117C00130000 C 01/17/15 130.0 0.00 0.11
HES 150117C00135000 C 01/17/15 135.0 0.00 0.09
HES 150117P00025000 P 01/17/15 25.0 0.00 0.04
HES 150117P00030000 P 01/17/15 30.0 0.00 0.04
HES 150117P00032500 P 01/17/15 32.5 0.00 0.04
HES 150117P00035000 P 01/17/15 35.0 0.00 0.04
HES 150117P00037500 P 01/17/15 37.5 0.00 0.04
HES 150117P00040000 P 01/17/15 40.0 0.00 0.04
HES 150117P00042500 P 01/17/15 42.5 0.00 0.04
HES 150117P00045000 P 01/17/15 45.0 0.00 0.04
HES 150117P00047500 P 01/17/15 47.5 0.01 0.04
HES 150117P00050000 P 01/17/15 50.0 0.01 0.06
HES 150117P00052500 P 01/17/15 52.5 0.03 0.08
HES 150117P00055000 P 01/17/15 55.0 0.02 0.09
HES 150117P00057500 P 01/17/15 57.5 0.02 0.11
HES 150117P00060000 P 01/17/15 60.0 0.04 0.13
HES 150117P00062500 P 01/17/15 62.5 0.05 0.15
HES 150117P00065000 P 01/17/15 65.0 0.09 0.18
HES 150117P00067500 P 01/17/15 67.5 0.12 0.21
HES 150117P00070000 P 01/17/15 70.0 0.16 0.25
HES 150117P00072500 P 01/17/15 72.5 0.20 0.29
HES 150117P00075000 P 01/17/15 75.0 0.27 0.35
HES 150117P00077500 P 01/17/15 77.5 0.36 0.43
HES 150117P00080000 P 01/17/15 80.0 0.49 0.56
HES 150117P00082500 P 01/17/15 82.5 0.64 0.75
HES 150117P00085000 P 01/17/15 85.0 0.92 1.03
HES 150117P00087500 P 01/17/15 87.5 1.29 1.42
HES 150117P00090000 P 01/17/15 90.0 1.89 1.95
HES 150117P00092500 P 01/17/15 92.5 2.60 2.69
HES 150117P00095000 P 01/17/15 95.0 3.45 3.60
HES 150117P00097500 P 01/17/15 97.5 4.70 4.80
HES 150117P00100000 P 01/17/15 100.0 6.15 6.25
HES 150117P00105000 P 01/17/15 105.0 9.70 9.90
HES 150117P00110000 P 01/17/15 110.0 13.45 14.95
HES 150117P00115000 P 01/17/15 115.0 18.10 19.80
HES 150117P00120000 P 01/17/15 120.0 22.85 25.25
HES 150117P00125000 P 01/17/15 125.0 27.85 30.10
HES 150117P00130000 P 01/17/15 130.0 32.85 34.85
HES 150117P00135000 P 01/17/15 135.0 37.70 39.95
HES 150220C00050000 C 02/20/15 50.0 45.45 47.60
HES 150220C00055000 C 02/20/15 55.0 40.35 42.70
HES 150220C00060000 C 02/20/15 60.0 35.25 37.55
HES 150220C00065000 C 02/20/15 65.0 30.30 32.60
HES 150220C00070000 C 02/20/15 70.0 25.25 27.70
HES 150220C00075000 C 02/20/15 75.0 20.80 22.75
HES 150220C00080000 C 02/20/15 80.0 16.25 18.05
HES 150220C00085000 C 02/20/15 85.0 12.05 13.65
HES 150220C00087500 C 02/20/15 87.5 10.20 11.70
HES 150220C00090000 C 02/20/15 90.0 9.05 9.25
HES 150220C00092500 C 02/20/15 92.5 7.35 7.55
HES 150220C00095000 C 02/20/15 95.0 5.85 6.00
HES 150220C00097500 C 02/20/15 97.5 4.55 4.70
HES 150220C00100000 C 02/20/15 100.0 3.45 3.60
HES 150220C00105000 C 02/20/15 105.0 1.88 2.00
HES 150220C00110000 C 02/20/15 110.0 0.98 1.07
HES 150220C00115000 C 02/20/15 115.0 0.48 0.57
HES 150220C00120000 C 02/20/15 120.0 0.23 0.32
HES 150220C00125000 C 02/20/15 125.0 0.10 0.20
HES 150220C00130000 C 02/20/15 130.0 0.03 0.14
HES 150220C00135000 C 02/20/15 135.0 0.01 0.11
HES 150220P00050000 P 02/20/15 50.0 0.01 0.09
HES 150220P00055000 P 02/20/15 55.0 0.02 0.12
HES 150220P00060000 P 02/20/15 60.0 0.08 0.17
HES 150220P00065000 P 02/20/15 65.0 0.12 0.24
HES 150220P00070000 P 02/20/15 70.0 0.23 0.33
HES 150220P00075000 P 02/20/15 75.0 0.43 0.50
HES 150220P00080000 P 02/20/15 80.0 0.75 0.84
HES 150220P00085000 P 02/20/15 85.0 1.33 1.46
HES 150220P00087500 P 02/20/15 87.5 1.81 1.95
HES 150220P00090000 P 02/20/15 90.0 2.42 2.58
HES 150220P00092500 P 02/20/15 92.5 3.20 3.40
HES 150220P00095000 P 02/20/15 95.0 4.20 4.40
HES 150220P00097500 P 02/20/15 97.5 5.45 5.60
HES 150220P00100000 P 02/20/15 100.0 6.80 7.00
HES 150220P00105000 P 02/20/15 105.0 10.25 10.45
HES 150220P00110000 P 02/20/15 110.0 13.85 15.40
HES 150220P00115000 P 02/20/15 115.0 18.25 20.10
HES 150220P00120000 P 02/20/15 120.0 22.95 25.45
HES 150220P00125000 P 02/20/15 125.0 27.90 30.00
HES 150220P00130000 P 02/20/15 130.0 32.75 35.10
HES 150220P00135000 P 02/20/15 135.0 37.80 40.00
HES 150515C00050000 C 05/15/15 50.0 45.45 47.45
HES 150515C00055000 C 05/15/15 55.0 40.35 42.55
HES 150515C00060000 C 05/15/15 60.0 35.45 37.65
HES 150515C00065000 C 05/15/15 65.0 30.30 32.75
HES 150515C00070000 C 05/15/15 70.0 25.50 27.80
HES 150515C00075000 C 05/15/15 75.0 20.95 23.15
HES 150515C00080000 C 05/15/15 80.0 16.80 18.75
HES 150515C00085000 C 05/15/15 85.0 12.70 14.60
HES 150515C00087500 C 05/15/15 87.5 10.90 12.85
HES 150515C00090000 C 05/15/15 90.0 9.40 11.15
HES 150515C00092500 C 05/15/15 92.5 7.95 9.45
HES 150515C00095000 C 05/15/15 95.0 6.60 7.80
HES 150515C00097500 C 05/15/15 97.5 5.95 6.50
HES 150515C00100000 C 05/15/15 100.0 4.35 5.30
HES 150515C00105000 C 05/15/15 105.0 2.70 3.45
HES 150515C00110000 C 05/15/15 110.0 1.69 2.19
HES 150515C00115000 C 05/15/15 115.0 0.94 1.44
HES 150515C00120000 C 05/15/15 120.0 0.50 1.00
HES 150515C00125000 C 05/15/15 125.0 0.22 0.72
HES 150515C00130000 C 05/15/15 130.0 0.05 0.53
HES 150515P00050000 P 05/15/15 50.0 0.02 0.26
HES 150515P00055000 P 05/15/15 55.0 0.00 0.32
HES 150515P00060000 P 05/15/15 60.0 0.15 0.50
HES 150515P00065000 P 05/15/15 65.0 0.29 0.56
HES 150515P00070000 P 05/15/15 70.0 0.42 0.92
HES 150515P00075000 P 05/15/15 75.0 0.82 1.30
HES 150515P00080000 P 05/15/15 80.0 1.50 2.00
HES 150515P00085000 P 05/15/15 85.0 2.35 3.15
HES 150515P00087500 P 05/15/15 87.5 3.05 3.65
HES 150515P00090000 P 05/15/15 90.0 3.85 4.65
HES 150515P00092500 P 05/15/15 92.5 4.70 5.60
HES 150515P00095000 P 05/15/15 95.0 5.60 6.75
HES 150515P00097500 P 05/15/15 97.5 6.90 7.80
HES 150515P00100000 P 05/15/15 100.0 8.25 9.45
HES 150515P00105000 P 05/15/15 105.0 11.35 13.10
HES 150515P00110000 P 05/15/15 110.0 15.10 17.00
HES 150515P00115000 P 05/15/15 115.0 19.15 21.25
HES 150515P00120000 P 05/15/15 120.0 23.65 26.05
HES 150515P00125000 P 05/15/15 125.0 28.35 30.70
HES 150515P00130000 P 05/15/15 130.0 33.15 35.25
HES 160115C00040000 C 01/15/16 40.0 55.60 57.60
HES 160115C00045000 C 01/15/16 45.0 50.55 52.65
HES 160115C00050000 C 01/15/16 50.0 45.30 48.35
HES 160115C00055000 C 01/15/16 55.0 40.15 43.15
HES 160115C00060000 C 01/15/16 60.0 35.40 38.45
HES 160115C00065000 C 01/15/16 65.0 30.75 33.85
HES 160115C00067500 C 01/15/16 67.5 28.45 31.65
HES 160115C00070000 C 01/15/16 70.0 26.70 29.55
HES 160115C00072500 C 01/15/16 72.5 24.50 27.60
HES 160115C00075000 C 01/15/16 75.0 22.15 25.40
HES 160115C00077500 C 01/15/16 77.5 20.60 23.20
HES 160115C00080000 C 01/15/16 80.0 18.60 21.35
HES 160115C00082500 C 01/15/16 82.5 16.90 19.45
HES 160115C00085000 C 01/15/16 85.0 15.35 17.85
HES 160115C00087500 C 01/15/16 87.5 13.60 16.15
HES 160115C00090000 C 01/15/16 90.0 12.15 14.30
HES 160115C00092500 C 01/15/16 92.5 10.75 13.35
HES 160115C00095000 C 01/15/16 95.0 9.70 11.30
HES 160115C00097500 C 01/15/16 97.5 8.55 10.15
HES 160115C00100000 C 01/15/16 100.0 7.25 9.05
HES 160115C00105000 C 01/15/16 105.0 5.30 7.25
HES 160115C00110000 C 01/15/16 110.0 3.95 5.50
HES 160115C00115000 C 01/15/16 115.0 2.99 4.15
HES 160115C00120000 C 01/15/16 120.0 2.11 3.40
HES 160115C00125000 C 01/15/16 125.0 1.54 2.40
HES 160115C00130000 C 01/15/16 130.0 1.04 1.87
HES 160115C00135000 C 01/15/16 135.0 0.66 1.39
HES 160115C00140000 C 01/15/16 140.0 0.43 1.04
HES 160115C00145000 C 01/15/16 145.0 0.27 0.96
HES 160115P00040000 P 01/15/16 40.0 0.06 0.41
HES 160115P00045000 P 01/15/16 45.0 0.14 0.76
HES 160115P00050000 P 01/15/16 50.0 0.14 0.71
HES 160115P00055000 P 01/15/16 55.0 0.30 1.13
HES 160115P00060000 P 01/15/16 60.0 0.56 1.27
HES 160115P00065000 P 01/15/16 65.0 1.02 1.73
HES 160115P00067500 P 01/15/16 67.5 1.32 2.03
HES 160115P00070000 P 01/15/16 70.0 2.04 2.50
HES 160115P00072500 P 01/15/16 72.5 2.11 2.73
HES 160115P00075000 P 01/15/16 75.0 2.89 3.30
HES 160115P00077500 P 01/15/16 77.5 3.05 3.85
HES 160115P00080000 P 01/15/16 80.0 3.65 4.50
HES 160115P00082500 P 01/15/16 82.5 4.35 5.20
HES 160115P00085000 P 01/15/16 85.0 5.40 6.35
HES 160115P00087500 P 01/15/16 87.5 6.25 7.45
HES 160115P00090000 P 01/15/16 90.0 7.20 8.45
HES 160115P00092500 P 01/15/16 92.5 7.55 9.50
HES 160115P00095000 P 01/15/16 95.0 8.85 10.30
HES 160115P00097500 P 01/15/16 97.5 10.05 11.75
HES 160115P00100000 P 01/15/16 100.0 11.20 12.35
HES 160115P00105000 P 01/15/16 105.0 14.00 16.30
HES 160115P00110000 P 01/15/16 110.0 17.55 20.00
HES 160115P00115000 P 01/15/16 115.0 20.90 24.70
HES 160115P00120000 P 01/15/16 120.0 25.20 27.95
HES 160115P00125000 P 01/15/16 125.0 29.60 31.70
HES 160115P00130000 P 01/15/16 130.0 33.55 37.20
HES 160115P00135000 P 01/15/16 135.0 38.70 41.40
HES 160115P00140000 P 01/15/16 140.0 43.05 46.10
HES 160115P00145000 P 01/15/16 145.0 47.85 50.85

OPRA data is delayed 15 minutes.