Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-07)Premium Content

Hess Corporation (HES)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HES 140419C00060000 C 04/19/14 60.0 26.30 27.45
HES 140419C00065000 C 04/19/14 65.0 21.30 22.50
HES 140419C00067500 C 04/19/14 67.5 18.80 19.95
HES 140419C00070000 C 04/19/14 70.0 16.55 17.40
HES 140419C00072500 C 04/19/14 72.5 13.80 14.90
HES 140419C00073000 C 04/19/14 73.0 13.30 14.40
HES 140419C00073500 C 04/19/14 73.5 12.80 13.90
HES 140419C00074000 C 04/19/14 74.0 12.30 13.40
HES 140419C00074500 C 04/19/14 74.5 11.80 12.90
HES 140419C00075000 C 04/19/14 75.0 11.95 12.40
HES 140419C00076000 C 04/19/14 76.0 10.90 11.40
HES 140419C00077500 C 04/19/14 77.5 9.40 9.90
HES 140419C00079000 C 04/19/14 79.0 7.90 8.40
HES 140419C00080000 C 04/19/14 80.0 7.00 7.40
HES 140419C00081000 C 04/19/14 81.0 5.95 6.40
HES 140419C00082500 C 04/19/14 82.5 4.45 4.90
HES 140419C00084000 C 04/19/14 84.0 3.00 3.40
HES 140419C00085000 C 04/19/14 85.0 2.00 2.36
HES 140419C00086000 C 04/19/14 86.0 0.98 1.35
HES 140419C00087500 C 04/19/14 87.5 0.01 0.05
HES 140419C00089000 C 04/19/14 89.0 0.00 0.04
HES 140419C00090000 C 04/19/14 90.0 0.00 0.03
HES 140419C00091000 C 04/19/14 91.0 0.00 0.04
HES 140419C00092500 C 04/19/14 92.5 0.00 0.03
HES 140419C00094000 C 04/19/14 94.0 0.00 0.04
HES 140419C00095000 C 04/19/14 95.0 0.00 0.02
HES 140419C00096000 C 04/19/14 96.0 0.00 0.04
HES 140419C00099000 C 04/19/14 99.0 0.00 0.04
HES 140419C00100000 C 04/19/14 100.0 0.00 0.04
HES 140419C00101000 C 04/19/14 101.0 0.00 0.04
HES 140419P00060000 P 04/19/14 60.0 0.00 0.01
HES 140419P00065000 P 04/19/14 65.0 0.00 0.01
HES 140419P00067500 P 04/19/14 67.5 0.00 0.01
HES 140419P00070000 P 04/19/14 70.0 0.00 0.01
HES 140419P00072500 P 04/19/14 72.5 0.00 0.01
HES 140419P00073000 P 04/19/14 73.0 0.00 0.01
HES 140419P00073500 P 04/19/14 73.5 0.00 0.01
HES 140419P00074000 P 04/19/14 74.0 0.00 0.01
HES 140419P00074500 P 04/19/14 74.5 0.00 0.01
HES 140419P00075000 P 04/19/14 75.0 0.00 0.01
HES 140419P00076000 P 04/19/14 76.0 0.00 0.02
HES 140419P00077500 P 04/19/14 77.5 0.00 0.02
HES 140419P00079000 P 04/19/14 79.0 0.00 0.02
HES 140419P00080000 P 04/19/14 80.0 0.00 0.02
HES 140419P00081000 P 04/19/14 81.0 0.00 0.03
HES 140419P00082500 P 04/19/14 82.5 0.00 0.01
HES 140419P00084000 P 04/19/14 84.0 0.00 0.04
HES 140419P00085000 P 04/19/14 85.0 0.00 0.01
HES 140419P00086000 P 04/19/14 86.0 0.00 0.02
HES 140419P00087500 P 04/19/14 87.5 0.17 0.47
HES 140419P00089000 P 04/19/14 89.0 1.66 2.37
HES 140419P00090000 P 04/19/14 90.0 2.65 3.70
HES 140419P00091000 P 04/19/14 91.0 3.60 4.70
HES 140419P00092500 P 04/19/14 92.5 5.10 6.25
HES 140419P00094000 P 04/19/14 94.0 6.60 7.70
HES 140419P00095000 P 04/19/14 95.0 7.60 8.70
HES 140419P00096000 P 04/19/14 96.0 8.55 9.70
HES 140419P00099000 P 04/19/14 99.0 11.65 12.70
HES 140419P00100000 P 04/19/14 100.0 12.60 13.70
HES 140419P00101000 P 04/19/14 101.0 13.60 14.70
HES 140425C00065000 C 04/25/14 65.0 21.20 22.45
HES 140425C00070000 C 04/25/14 70.0 16.20 17.45
HES 140425C00073500 C 04/25/14 73.5 12.65 13.95
HES 140425C00074000 C 04/25/14 74.0 12.15 13.45
HES 140425C00074500 C 04/25/14 74.5 11.65 12.95
HES 140425C00075000 C 04/25/14 75.0 11.15 12.45
HES 140425C00076000 C 04/25/14 76.0 10.50 11.40
HES 140425C00077000 C 04/25/14 77.0 9.50 10.40
HES 140425C00078000 C 04/25/14 78.0 8.50 9.45
HES 140425C00079000 C 04/25/14 79.0 7.55 8.40
HES 140425C00080000 C 04/25/14 80.0 6.90 7.40
HES 140425C00081000 C 04/25/14 81.0 5.05 6.40
HES 140425C00082000 C 04/25/14 82.0 4.55 5.40
HES 140425C00083000 C 04/25/14 83.0 3.90 4.45
HES 140425C00084000 C 04/25/14 84.0 2.71 3.45
HES 140425C00085000 C 04/25/14 85.0 2.28 2.56
HES 140425C00086000 C 04/25/14 86.0 1.61 1.70
HES 140425C00087000 C 04/25/14 87.0 0.96 1.06
HES 140425C00088000 C 04/25/14 88.0 0.49 0.55
HES 140425C00089000 C 04/25/14 89.0 0.22 0.27
HES 140425C00090000 C 04/25/14 90.0 0.06 0.12
HES 140425C00091000 C 04/25/14 91.0 0.00 0.06
HES 140425C00092000 C 04/25/14 92.0 0.00 0.05
HES 140425C00093000 C 04/25/14 93.0 0.00 0.04
HES 140425C00094000 C 04/25/14 94.0 0.00 0.04
HES 140425C00095000 C 04/25/14 95.0 0.00 0.04
HES 140425C00096000 C 04/25/14 96.0 0.00 0.04
HES 140425C00097000 C 04/25/14 97.0 0.00 0.05
HES 140425C00098000 C 04/25/14 98.0 0.00 0.04
HES 140425C00099000 C 04/25/14 99.0 0.00 0.04
HES 140425C00100000 C 04/25/14 100.0 0.00 0.04
HES 140425C00101000 C 04/25/14 101.0 0.00 0.04
HES 140425C00102000 C 04/25/14 102.0 0.00 0.04
HES 140425C00103000 C 04/25/14 103.0 0.00 0.04
HES 140425C00105000 C 04/25/14 105.0 0.00 0.04
HES 140425C00110000 C 04/25/14 110.0 0.00 0.04
HES 140425P00065000 P 04/25/14 65.0 0.00 0.03
HES 140425P00070000 P 04/25/14 70.0 0.00 0.03
HES 140425P00073500 P 04/25/14 73.5 0.00 0.03
HES 140425P00074000 P 04/25/14 74.0 0.00 0.05
HES 140425P00074500 P 04/25/14 74.5 0.00 0.05
HES 140425P00075000 P 04/25/14 75.0 0.00 0.06
HES 140425P00076000 P 04/25/14 76.0 0.00 0.03
HES 140425P00077000 P 04/25/14 77.0 0.00 0.13
HES 140425P00078000 P 04/25/14 78.0 0.00 0.17
HES 140425P00079000 P 04/25/14 79.0 0.00 0.09
HES 140425P00080000 P 04/25/14 80.0 0.00 0.08
HES 140425P00081000 P 04/25/14 81.0 0.01 0.08
HES 140425P00082000 P 04/25/14 82.0 0.02 0.10
HES 140425P00083000 P 04/25/14 83.0 0.04 0.13
HES 140425P00084000 P 04/25/14 84.0 0.08 0.14
HES 140425P00085000 P 04/25/14 85.0 0.17 0.21
HES 140425P00086000 P 04/25/14 86.0 0.35 0.39
HES 140425P00087000 P 04/25/14 87.0 0.68 0.73
HES 140425P00088000 P 04/25/14 88.0 1.20 1.31
HES 140425P00089000 P 04/25/14 89.0 1.91 2.37
HES 140425P00090000 P 04/25/14 90.0 2.75 3.50
HES 140425P00091000 P 04/25/14 91.0 3.65 4.50
HES 140425P00092000 P 04/25/14 92.0 4.65 5.45
HES 140425P00093000 P 04/25/14 93.0 5.65 6.45
HES 140425P00094000 P 04/25/14 94.0 6.55 7.45
HES 140425P00095000 P 04/25/14 95.0 7.55 8.85
HES 140425P00096000 P 04/25/14 96.0 8.55 9.25
HES 140425P00097000 P 04/25/14 97.0 9.55 10.80
HES 140425P00098000 P 04/25/14 98.0 10.55 11.50
HES 140425P00099000 P 04/25/14 99.0 11.55 12.50
HES 140425P00100000 P 04/25/14 100.0 12.55 13.70
HES 140425P00101000 P 04/25/14 101.0 13.55 14.70
HES 140425P00102000 P 04/25/14 102.0 14.55 15.70
HES 140425P00103000 P 04/25/14 103.0 15.60 16.65
HES 140425P00105000 P 04/25/14 105.0 17.55 18.70
HES 140425P00110000 P 04/25/14 110.0 22.55 23.65
HES 140517C00040000 C 05/17/14 40.0 45.65 48.10
HES 140517C00045000 C 05/17/14 45.0 40.65 43.70
HES 140517C00050000 C 05/17/14 50.0 36.05 38.50
HES 140517C00055000 C 05/17/14 55.0 31.05 32.55
HES 140517C00060000 C 05/17/14 60.0 26.10 27.55
HES 140517C00065000 C 05/17/14 65.0 21.05 22.40
HES 140517C00067500 C 05/17/14 67.5 18.50 19.90
HES 140517C00070000 C 05/17/14 70.0 15.95 17.40
HES 140517C00072500 C 05/17/14 72.5 14.05 14.90
HES 140517C00075000 C 05/17/14 75.0 11.60 12.45
HES 140517C00077500 C 05/17/14 77.5 9.70 10.00
HES 140517C00080000 C 05/17/14 80.0 7.30 7.60
HES 140517C00082500 C 05/17/14 82.5 5.25 5.40
HES 140517C00085000 C 05/17/14 85.0 3.35 3.45
HES 140517C00087500 C 05/17/14 87.5 1.90 1.96
HES 140517C00090000 C 05/17/14 90.0 0.90 0.97
HES 140517C00092500 C 05/17/14 92.5 0.36 0.42
HES 140517C00095000 C 05/17/14 95.0 0.10 0.19
HES 140517C00100000 C 05/17/14 100.0 0.00 0.07
HES 140517C00105000 C 05/17/14 105.0 0.00 0.08
HES 140517C00110000 C 05/17/14 110.0 0.00 0.06
HES 140517P00040000 P 05/17/14 40.0 0.00 0.04
HES 140517P00045000 P 05/17/14 45.0 0.00 0.04
HES 140517P00050000 P 05/17/14 50.0 0.00 0.04
HES 140517P00055000 P 05/17/14 55.0 0.00 0.03
HES 140517P00060000 P 05/17/14 60.0 0.00 0.03
HES 140517P00065000 P 05/17/14 65.0 0.00 0.05
HES 140517P00067500 P 05/17/14 67.5 0.00 0.06
HES 140517P00070000 P 05/17/14 70.0 0.01 0.07
HES 140517P00072500 P 05/17/14 72.5 0.03 0.06
HES 140517P00075000 P 05/17/14 75.0 0.07 0.13
HES 140517P00077500 P 05/17/14 77.5 0.12 0.20
HES 140517P00080000 P 05/17/14 80.0 0.24 0.28
HES 140517P00082500 P 05/17/14 82.5 0.50 0.57
HES 140517P00085000 P 05/17/14 85.0 1.06 1.12
HES 140517P00087500 P 05/17/14 87.5 2.07 2.16
HES 140517P00090000 P 05/17/14 90.0 3.55 3.70
HES 140517P00092500 P 05/17/14 92.5 5.50 7.05
HES 140517P00095000 P 05/17/14 95.0 7.70 9.30
HES 140517P00100000 P 05/17/14 100.0 12.60 13.90
HES 140517P00105000 P 05/17/14 105.0 17.60 18.80
HES 140517P00110000 P 05/17/14 110.0 22.15 23.70
HES 140621C00060000 C 06/21/14 60.0 25.90 27.55
HES 140621C00065000 C 06/21/14 65.0 20.90 22.50
HES 140621C00070000 C 06/21/14 70.0 15.85 17.50
HES 140621C00072500 C 06/21/14 72.5 13.35 15.10
HES 140621C00075000 C 06/21/14 75.0 10.95 12.70
HES 140621C00077500 C 06/21/14 77.5 9.50 10.30
HES 140621C00080000 C 06/21/14 80.0 6.95 8.10
HES 140621C00082500 C 06/21/14 82.5 5.65 6.00
HES 140621C00085000 C 06/21/14 85.0 4.05 4.15
HES 140621C00087500 C 06/21/14 87.5 2.63 2.69
HES 140621C00090000 C 06/21/14 90.0 1.58 1.62
HES 140621C00092500 C 06/21/14 92.5 0.88 0.91
HES 140621C00095000 C 06/21/14 95.0 0.44 0.50
HES 140621C00100000 C 06/21/14 100.0 0.07 0.14
HES 140621P00060000 P 06/21/14 60.0 0.00 0.11
HES 140621P00065000 P 06/21/14 65.0 0.01 0.15
HES 140621P00070000 P 06/21/14 70.0 0.07 0.14
HES 140621P00072500 P 06/21/14 72.5 0.13 0.21
HES 140621P00075000 P 06/21/14 75.0 0.22 0.32
HES 140621P00077500 P 06/21/14 77.5 0.38 0.45
HES 140621P00080000 P 06/21/14 80.0 0.66 0.73
HES 140621P00082500 P 06/21/14 82.5 1.14 1.18
HES 140621P00085000 P 06/21/14 85.0 1.88 1.93
HES 140621P00087500 P 06/21/14 87.5 2.97 3.05
HES 140621P00090000 P 06/21/14 90.0 4.40 4.55
HES 140621P00092500 P 06/21/14 92.5 6.20 6.35
HES 140621P00095000 P 06/21/14 95.0 8.30 9.75
HES 140621P00100000 P 06/21/14 100.0 12.85 14.60
HES 140816C00045000 C 08/16/14 45.0 39.80 43.75
HES 140816C00050000 C 08/16/14 50.0 36.05 37.50
HES 140816C00055000 C 08/16/14 55.0 31.00 32.50
HES 140816C00060000 C 08/16/14 60.0 25.95 28.40
HES 140816C00065000 C 08/16/14 65.0 20.85 22.60
HES 140816C00067500 C 08/16/14 67.5 18.40 20.15
HES 140816C00070000 C 08/16/14 70.0 16.90 17.70
HES 140816C00072500 C 08/16/14 72.5 13.75 15.40
HES 140816C00075000 C 08/16/14 75.0 12.65 13.15
HES 140816C00077500 C 08/16/14 77.5 10.20 10.90
HES 140816C00080000 C 08/16/14 80.0 8.45 8.90
HES 140816C00082500 C 08/16/14 82.5 6.75 6.95
HES 140816C00085000 C 08/16/14 85.0 5.15 5.30
HES 140816C00087500 C 08/16/14 87.5 3.75 3.90
HES 140816C00090000 C 08/16/14 90.0 2.66 2.79
HES 140816C00092500 C 08/16/14 92.5 1.79 1.90
HES 140816C00095000 C 08/16/14 95.0 1.16 1.25
HES 140816C00100000 C 08/16/14 100.0 0.36 0.49
HES 140816C00105000 C 08/16/14 105.0 0.10 0.22
HES 140816P00045000 P 08/16/14 45.0 0.00 0.08
HES 140816P00050000 P 08/16/14 50.0 0.01 0.11
HES 140816P00055000 P 08/16/14 55.0 0.03 0.16
HES 140816P00060000 P 08/16/14 60.0 0.10 0.21
HES 140816P00065000 P 08/16/14 65.0 0.17 0.27
HES 140816P00067500 P 08/16/14 67.5 0.25 0.34
HES 140816P00070000 P 08/16/14 70.0 0.37 0.45
HES 140816P00072500 P 08/16/14 72.5 0.53 0.60
HES 140816P00075000 P 08/16/14 75.0 0.76 0.84
HES 140816P00077500 P 08/16/14 77.5 1.09 1.17
HES 140816P00080000 P 08/16/14 80.0 1.54 1.65
HES 140816P00082500 P 08/16/14 82.5 2.17 2.30
HES 140816P00085000 P 08/16/14 85.0 3.00 3.15
HES 140816P00087500 P 08/16/14 87.5 4.10 4.25
HES 140816P00090000 P 08/16/14 90.0 5.45 5.65
HES 140816P00092500 P 08/16/14 92.5 7.05 7.30
HES 140816P00095000 P 08/16/14 95.0 8.90 9.15
HES 140816P00100000 P 08/16/14 100.0 13.20 14.85
HES 140816P00105000 P 08/16/14 105.0 17.85 19.55
HES 141122C00050000 C 11/22/14 50.0 36.00 37.45
HES 141122C00055000 C 11/22/14 55.0 30.95 32.50
HES 141122C00060000 C 11/22/14 60.0 25.90 27.60
HES 141122C00065000 C 11/22/14 65.0 21.95 22.85
HES 141122C00070000 C 11/22/14 70.0 17.40 18.25
HES 141122C00072500 C 11/22/14 72.5 15.25 16.05
HES 141122C00075000 C 11/22/14 75.0 13.15 13.95
HES 141122C00077500 C 11/22/14 77.5 11.20 11.95
HES 141122C00080000 C 11/22/14 80.0 9.55 10.10
HES 141122C00082500 C 11/22/14 82.5 7.95 8.35
HES 141122C00085000 C 11/22/14 85.0 6.45 6.85
HES 141122C00087500 C 11/22/14 87.5 5.20 5.45
HES 141122C00090000 C 11/22/14 90.0 4.00 4.30
HES 141122C00092500 C 11/22/14 92.5 2.99 3.30
HES 141122C00095000 C 11/22/14 95.0 2.29 2.50
HES 141122C00100000 C 11/22/14 100.0 1.19 1.36
HES 141122C00105000 C 11/22/14 105.0 0.54 0.74
HES 141122C00110000 C 11/22/14 110.0 0.25 0.38
HES 141122P00050000 P 11/22/14 50.0 0.10 0.21
HES 141122P00055000 P 11/22/14 55.0 0.16 0.30
HES 141122P00060000 P 11/22/14 60.0 0.31 0.45
HES 141122P00065000 P 11/22/14 65.0 0.56 0.72
HES 141122P00070000 P 11/22/14 70.0 0.98 1.17
HES 141122P00072500 P 11/22/14 72.5 1.30 1.50
HES 141122P00075000 P 11/22/14 75.0 1.71 1.90
HES 141122P00077500 P 11/22/14 77.5 2.22 2.41
HES 141122P00080000 P 11/22/14 80.0 2.88 3.10
HES 141122P00082500 P 11/22/14 82.5 3.65 3.95
HES 141122P00085000 P 11/22/14 85.0 4.60 4.95
HES 141122P00087500 P 11/22/14 87.5 5.75 6.00
HES 141122P00090000 P 11/22/14 90.0 7.05 7.45
HES 141122P00092500 P 11/22/14 92.5 8.60 9.05
HES 141122P00095000 P 11/22/14 95.0 10.30 11.00
HES 141122P00100000 P 11/22/14 100.0 14.20 14.95
HES 141122P00105000 P 11/22/14 105.0 18.55 19.35
HES 141122P00110000 P 11/22/14 110.0 23.15 25.00
HES 150117C00025000 C 01/17/15 25.0 61.55 62.45
HES 150117C00030000 C 01/17/15 30.0 56.20 57.50
HES 150117C00032500 C 01/17/15 32.5 54.05 54.95
HES 150117C00035000 C 01/17/15 35.0 51.20 52.45
HES 150117C00037500 C 01/17/15 37.5 48.65 49.95
HES 150117C00040000 C 01/17/15 40.0 46.55 47.45
HES 150117C00042500 C 01/17/15 42.5 43.65 45.00
HES 150117C00045000 C 01/17/15 45.0 41.10 42.50
HES 150117C00047500 C 01/17/15 47.5 38.60 40.00
HES 150117C00050000 C 01/17/15 50.0 36.05 37.55
HES 150117C00052500 C 01/17/15 52.5 34.10 35.05
HES 150117C00055000 C 01/17/15 55.0 31.65 32.60
HES 150117C00057500 C 01/17/15 57.5 28.40 30.20
HES 150117C00060000 C 01/17/15 60.0 26.85 27.75
HES 150117C00062500 C 01/17/15 62.5 23.55 25.45
HES 150117C00065000 C 01/17/15 65.0 22.15 23.05
HES 150117C00067500 C 01/17/15 67.5 19.90 20.75
HES 150117C00070000 C 01/17/15 70.0 17.70 18.50
HES 150117C00072500 C 01/17/15 72.5 15.60 16.45
HES 150117C00075000 C 01/17/15 75.0 13.60 14.40
HES 150117C00077500 C 01/17/15 77.5 11.85 12.40
HES 150117C00080000 C 01/17/15 80.0 10.35 10.65
HES 150117C00082500 C 01/17/15 82.5 8.70 9.00
HES 150117C00085000 C 01/17/15 85.0 7.15 7.50
HES 150117C00087500 C 01/17/15 87.5 5.85 6.15
HES 150117C00090000 C 01/17/15 90.0 4.65 4.95
HES 150117C00092500 C 01/17/15 92.5 3.65 3.95
HES 150117C00095000 C 01/17/15 95.0 2.86 3.10
HES 150117C00100000 C 01/17/15 100.0 1.64 1.85
HES 150117C00105000 C 01/17/15 105.0 0.85 1.07
HES 150117C00110000 C 01/17/15 110.0 0.44 0.66
HES 150117C00115000 C 01/17/15 115.0 0.20 0.40
HES 150117C00120000 C 01/17/15 120.0 0.10 0.26
HES 150117P00025000 P 01/17/15 25.0 0.00 0.06
HES 150117P00030000 P 01/17/15 30.0 0.00 0.06
HES 150117P00032500 P 01/17/15 32.5 0.00 0.06
HES 150117P00035000 P 01/17/15 35.0 0.00 0.09
HES 150117P00037500 P 01/17/15 37.5 0.05 0.09
HES 150117P00040000 P 01/17/15 40.0 0.01 0.20
HES 150117P00042500 P 01/17/15 42.5 0.05 0.25
HES 150117P00045000 P 01/17/15 45.0 0.10 0.25
HES 150117P00047500 P 01/17/15 47.5 0.12 0.27
HES 150117P00050000 P 01/17/15 50.0 0.14 0.30
HES 150117P00052500 P 01/17/15 52.5 0.21 0.37
HES 150117P00055000 P 01/17/15 55.0 0.29 0.45
HES 150117P00057500 P 01/17/15 57.5 0.38 0.57
HES 150117P00060000 P 01/17/15 60.0 0.51 0.70
HES 150117P00062500 P 01/17/15 62.5 0.66 0.82
HES 150117P00065000 P 01/17/15 65.0 0.86 1.05
HES 150117P00067500 P 01/17/15 67.5 1.09 1.28
HES 150117P00070000 P 01/17/15 70.0 1.40 1.57
HES 150117P00072500 P 01/17/15 72.5 1.79 1.94
HES 150117P00075000 P 01/17/15 75.0 2.25 2.41
HES 150117P00077500 P 01/17/15 77.5 2.80 3.00
HES 150117P00080000 P 01/17/15 80.0 3.55 3.75
HES 150117P00082500 P 01/17/15 82.5 4.40 4.65
HES 150117P00085000 P 01/17/15 85.0 5.40 5.60
HES 150117P00087500 P 01/17/15 87.5 6.55 6.80
HES 150117P00090000 P 01/17/15 90.0 7.85 8.15
HES 150117P00092500 P 01/17/15 92.5 9.35 9.65
HES 150117P00095000 P 01/17/15 95.0 11.05 11.30
HES 150117P00100000 P 01/17/15 100.0 14.75 15.55
HES 150117P00105000 P 01/17/15 105.0 18.90 19.85
HES 150117P00110000 P 01/17/15 110.0 23.45 24.40
HES 150117P00115000 P 01/17/15 115.0 28.25 29.15
HES 150117P00120000 P 01/17/15 120.0 33.05 34.00
HES 160115C00040000 C 01/15/16 40.0 46.05 47.55
HES 160115C00045000 C 01/15/16 45.0 40.95 42.75
HES 160115C00050000 C 01/15/16 50.0 36.05 37.90
HES 160115C00055000 C 01/15/16 55.0 32.25 33.30
HES 160115C00060000 C 01/15/16 60.0 27.90 28.95
HES 160115C00065000 C 01/15/16 65.0 23.15 24.85
HES 160115C00067500 C 01/15/16 67.5 21.20 22.90
HES 160115C00070000 C 01/15/16 70.0 20.00 21.15
HES 160115C00072500 C 01/15/16 72.5 17.60 19.35
HES 160115C00075000 C 01/15/16 75.0 16.50 17.40
HES 160115C00077500 C 01/15/16 77.5 14.40 15.85
HES 160115C00080000 C 01/15/16 80.0 13.45 14.35
HES 160115C00082500 C 01/15/16 82.5 12.05 12.95
HES 160115C00085000 C 01/15/16 85.0 10.70 11.70
HES 160115C00087500 C 01/15/16 87.5 9.55 10.40
HES 160115C00090000 C 01/15/16 90.0 8.40 9.25
HES 160115C00092500 C 01/15/16 92.5 7.10 8.25
HES 160115C00095000 C 01/15/16 95.0 6.20 7.10
HES 160115C00100000 C 01/15/16 100.0 4.70 5.55
HES 160115C00105000 C 01/15/16 105.0 3.45 4.15
HES 160115C00110000 C 01/15/16 110.0 2.45 3.10
HES 160115C00115000 C 01/15/16 115.0 1.69 2.36
HES 160115C00120000 C 01/15/16 120.0 1.09 1.72
HES 160115C00125000 C 01/15/16 125.0 0.88 1.23
HES 160115P00040000 P 01/15/16 40.0 0.37 0.71
HES 160115P00045000 P 01/15/16 45.0 0.59 0.97
HES 160115P00050000 P 01/15/16 50.0 0.98 1.33
HES 160115P00055000 P 01/15/16 55.0 1.48 1.86
HES 160115P00060000 P 01/15/16 60.0 2.16 2.56
HES 160115P00065000 P 01/15/16 65.0 3.05 3.40
HES 160115P00067500 P 01/15/16 67.5 3.50 4.30
HES 160115P00070000 P 01/15/16 70.0 4.20 4.60
HES 160115P00072500 P 01/15/16 72.5 4.90 5.55
HES 160115P00075000 P 01/15/16 75.0 5.70 6.40
HES 160115P00077500 P 01/15/16 77.5 6.55 7.25
HES 160115P00080000 P 01/15/16 80.0 7.50 8.00
HES 160115P00082500 P 01/15/16 82.5 8.55 9.10
HES 160115P00085000 P 01/15/16 85.0 9.70 10.55
HES 160115P00087500 P 01/15/16 87.5 10.95 12.00
HES 160115P00090000 P 01/15/16 90.0 12.15 13.30
HES 160115P00092500 P 01/15/16 92.5 13.65 15.05
HES 160115P00095000 P 01/15/16 95.0 15.25 16.00
HES 160115P00100000 P 01/15/16 100.0 18.55 20.05
HES 160115P00105000 P 01/15/16 105.0 22.05 23.10
HES 160115P00110000 P 01/15/16 110.0 26.00 27.10
HES 160115P00115000 P 01/15/16 115.0 30.20 32.15
HES 160115P00120000 P 01/15/16 120.0 34.60 35.70
HES 160115P00125000 P 01/15/16 125.0 39.15 40.25

OPRA data is delayed 15 minutes.