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 2 2014 12:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HES 140905C00075000 C 09/05/14 75.0 24.20 27.05
HES 140905C00080000 C 09/05/14 80.0 19.25 22.05
HES 140905C00085000 C 09/05/14 85.0 14.25 17.05
HES 140905C00086000 C 09/05/14 86.0 14.05 15.55
HES 140905C00087000 C 09/05/14 87.0 13.05 14.55
HES 140905C00088000 C 09/05/14 88.0 12.05 13.55
HES 140905C00089000 C 09/05/14 89.0 11.10 12.55
HES 140905C00090000 C 09/05/14 90.0 10.10 11.55
HES 140905C00091000 C 09/05/14 91.0 9.20 10.45
HES 140905C00092000 C 09/05/14 92.0 8.25 9.35
HES 140905C00093000 C 09/05/14 93.0 7.40 8.35
HES 140905C00094000 C 09/05/14 94.0 6.40 7.35
HES 140905C00095000 C 09/05/14 95.0 5.25 6.35
HES 140905C00096000 C 09/05/14 96.0 4.30 5.35
HES 140905C00097000 C 09/05/14 97.0 3.35 4.40
HES 140905C00098000 C 09/05/14 98.0 2.38 3.40
HES 140905C00099000 C 09/05/14 99.0 1.63 1.94
HES 140905C00100000 C 09/05/14 100.0 0.96 1.04
HES 140905C00101000 C 09/05/14 101.0 0.44 0.49
HES 140905C00102000 C 09/05/14 102.0 0.15 0.21
HES 140905C00103000 C 09/05/14 103.0 0.03 0.14
HES 140905C00104000 C 09/05/14 104.0 0.02 0.05
HES 140905C00105000 C 09/05/14 105.0 0.00 0.05
HES 140905C00106000 C 09/05/14 106.0 0.00 0.05
HES 140905C00107000 C 09/05/14 107.0 0.00 0.05
HES 140905C00108000 C 09/05/14 108.0 0.00 0.05
HES 140905C00109000 C 09/05/14 109.0 0.00 0.05
HES 140905C00110000 C 09/05/14 110.0 0.00 0.05
HES 140905C00111000 C 09/05/14 111.0 0.00 0.04
HES 140905C00112000 C 09/05/14 112.0 0.00 0.04
HES 140905C00113000 C 09/05/14 113.0 0.00 0.04
HES 140905C00114000 C 09/05/14 114.0 0.00 0.04
HES 140905C00115000 C 09/05/14 115.0 0.00 0.04
HES 140905C00120000 C 09/05/14 120.0 0.00 0.04
HES 140905C00125000 C 09/05/14 125.0 0.00 0.04
HES 140905C00130000 C 09/05/14 130.0 0.00 0.04
HES 140905P00075000 P 09/05/14 75.0 0.00 0.04
HES 140905P00080000 P 09/05/14 80.0 0.00 0.04
HES 140905P00085000 P 09/05/14 85.0 0.00 0.04
HES 140905P00086000 P 09/05/14 86.0 0.00 0.04
HES 140905P00087000 P 09/05/14 87.0 0.00 0.04
HES 140905P00088000 P 09/05/14 88.0 0.00 0.04
HES 140905P00089000 P 09/05/14 89.0 0.00 0.04
HES 140905P00090000 P 09/05/14 90.0 0.00 0.04
HES 140905P00091000 P 09/05/14 91.0 0.00 0.05
HES 140905P00092000 P 09/05/14 92.0 0.00 0.09
HES 140905P00093000 P 09/05/14 93.0 0.00 0.14
HES 140905P00094000 P 09/05/14 94.0 0.00 0.14
HES 140905P00095000 P 09/05/14 95.0 0.00 0.14
HES 140905P00096000 P 09/05/14 96.0 0.00 0.18
HES 140905P00097000 P 09/05/14 97.0 0.01 0.21
HES 140905P00098000 P 09/05/14 98.0 0.02 0.24
HES 140905P00099000 P 09/05/14 99.0 0.05 0.27
HES 140905P00100000 P 09/05/14 100.0 0.37 0.43
HES 140905P00101000 P 09/05/14 101.0 0.83 0.90
HES 140905P00102000 P 09/05/14 102.0 1.49 1.78
HES 140905P00103000 P 09/05/14 103.0 2.18 2.71
HES 140905P00104000 P 09/05/14 104.0 2.73 3.65
HES 140905P00105000 P 09/05/14 105.0 3.70 4.65
HES 140905P00106000 P 09/05/14 106.0 4.70 5.65
HES 140905P00107000 P 09/05/14 107.0 5.65 6.65
HES 140905P00108000 P 09/05/14 108.0 6.65 7.65
HES 140905P00109000 P 09/05/14 109.0 7.60 8.70
HES 140905P00110000 P 09/05/14 110.0 8.60 9.65
HES 140905P00111000 P 09/05/14 111.0 9.45 11.00
HES 140905P00112000 P 09/05/14 112.0 10.45 11.95
HES 140905P00113000 P 09/05/14 113.0 11.45 12.95
HES 140905P00114000 P 09/05/14 114.0 12.45 13.95
HES 140905P00115000 P 09/05/14 115.0 13.45 14.95
HES 140905P00120000 P 09/05/14 120.0 18.10 20.65
HES 140905P00125000 P 09/05/14 125.0 23.10 25.65
HES 140905P00130000 P 09/05/14 130.0 28.10 30.65
HES 140920C00065000 C 09/20/14 65.0 34.75 36.95
HES 140920C00070000 C 09/20/14 70.0 29.75 32.00
HES 140920C00074500 C 09/20/14 74.5 25.25 27.50
HES 140920C00075000 C 09/20/14 75.0 24.75 27.00
HES 140920C00076000 C 09/20/14 76.0 23.75 26.00
HES 140920C00079000 C 09/20/14 79.0 20.75 23.00
HES 140920C00080000 C 09/20/14 80.0 19.75 22.00
HES 140920C00081000 C 09/20/14 81.0 18.75 21.00
HES 140920C00084000 C 09/20/14 84.0 15.75 18.05
HES 140920C00085000 C 09/20/14 85.0 14.55 17.05
HES 140920C00086000 C 09/20/14 86.0 14.35 15.40
HES 140920C00089000 C 09/20/14 89.0 11.35 12.40
HES 140920C00090000 C 09/20/14 90.0 10.35 11.40
HES 140920C00091000 C 09/20/14 91.0 9.40 10.35
HES 140920C00092500 C 09/20/14 92.5 7.90 8.85
HES 140920C00094000 C 09/20/14 94.0 6.45 7.40
HES 140920C00095000 C 09/20/14 95.0 5.50 6.40
HES 140920C00096000 C 09/20/14 96.0 4.55 5.40
HES 140920C00097500 C 09/20/14 97.5 3.35 3.90
HES 140920C00099000 C 09/20/14 99.0 2.26 2.33
HES 140920C00100000 C 09/20/14 100.0 1.61 1.71
HES 140920C00101000 C 09/20/14 101.0 1.09 1.18
HES 140920C00102000 C 09/20/14 102.0 0.73 0.77
HES 140920C00103000 C 09/20/14 103.0 0.45 0.50
HES 140920C00104000 C 09/20/14 104.0 0.27 0.35
HES 140920C00105000 C 09/20/14 105.0 0.17 0.22
HES 140920C00106000 C 09/20/14 106.0 0.11 0.21
HES 140920C00107000 C 09/20/14 107.0 0.07 0.15
HES 140920C00108000 C 09/20/14 108.0 0.05 0.16
HES 140920C00109000 C 09/20/14 109.0 0.03 0.14
HES 140920C00110000 C 09/20/14 110.0 0.02 0.10
HES 140920C00111000 C 09/20/14 111.0 0.02 0.15
HES 140920C00112000 C 09/20/14 112.0 0.01 0.14
HES 140920C00113000 C 09/20/14 113.0 0.00 0.13
HES 140920C00115000 C 09/20/14 115.0 0.00 0.12
HES 140920C00120000 C 09/20/14 120.0 0.00 0.05
HES 140920C00125000 C 09/20/14 125.0 0.00 0.04
HES 140920C00130000 C 09/20/14 130.0 0.00 0.04
HES 140920C00135000 C 09/20/14 135.0 0.00 0.04
HES 140920C00140000 C 09/20/14 140.0 0.00 0.04
HES 140920C00145000 C 09/20/14 145.0 0.00 0.04
HES 140920P00065000 P 09/20/14 65.0 0.00 0.01
HES 140920P00070000 P 09/20/14 70.0 0.00 0.01
HES 140920P00074500 P 09/20/14 74.5 0.00 0.04
HES 140920P00075000 P 09/20/14 75.0 0.00 0.01
HES 140920P00076000 P 09/20/14 76.0 0.00 0.04
HES 140920P00079000 P 09/20/14 79.0 0.00 0.04
HES 140920P00080000 P 09/20/14 80.0 0.00 0.03
HES 140920P00081000 P 09/20/14 81.0 0.00 0.05
HES 140920P00084000 P 09/20/14 84.0 0.00 0.11
HES 140920P00085000 P 09/20/14 85.0 0.00 0.12
HES 140920P00086000 P 09/20/14 86.0 0.00 0.13
HES 140920P00089000 P 09/20/14 89.0 0.01 0.14
HES 140920P00090000 P 09/20/14 90.0 0.01 0.14
HES 140920P00091000 P 09/20/14 91.0 0.02 0.14
HES 140920P00092500 P 09/20/14 92.5 0.05 0.14
HES 140920P00094000 P 09/20/14 94.0 0.09 0.17
HES 140920P00095000 P 09/20/14 95.0 0.15 0.21
HES 140920P00096000 P 09/20/14 96.0 0.23 0.30
HES 140920P00097500 P 09/20/14 97.5 0.45 0.55
HES 140920P00099000 P 09/20/14 99.0 0.86 0.89
HES 140920P00100000 P 09/20/14 100.0 1.23 1.30
HES 140920P00101000 P 09/20/14 101.0 1.72 1.81
HES 140920P00102000 P 09/20/14 102.0 2.34 2.45
HES 140920P00103000 P 09/20/14 103.0 3.05 3.20
HES 140920P00104000 P 09/20/14 104.0 3.40 4.10
HES 140920P00105000 P 09/20/14 105.0 4.25 5.05
HES 140920P00106000 P 09/20/14 106.0 5.10 6.00
HES 140920P00107000 P 09/20/14 107.0 6.05 6.95
HES 140920P00108000 P 09/20/14 108.0 7.05 7.95
HES 140920P00109000 P 09/20/14 109.0 8.00 8.90
HES 140920P00110000 P 09/20/14 110.0 8.95 9.90
HES 140920P00111000 P 09/20/14 111.0 9.95 10.95
HES 140920P00112000 P 09/20/14 112.0 10.90 11.95
HES 140920P00113000 P 09/20/14 113.0 11.90 12.95
HES 140920P00115000 P 09/20/14 115.0 13.95 14.95
HES 140920P00120000 P 09/20/14 120.0 18.20 20.50
HES 140920P00125000 P 09/20/14 125.0 23.25 25.50
HES 140920P00130000 P 09/20/14 130.0 28.25 30.50
HES 140920P00135000 P 09/20/14 135.0 33.25 35.50
HES 140920P00140000 P 09/20/14 140.0 38.25 40.50
HES 140920P00145000 P 09/20/14 145.0 43.25 45.50
HES 141018C00070000 C 10/18/14 70.0 29.85 31.40
HES 141018C00075000 C 10/18/14 75.0 25.10 27.00
HES 141018C00080000 C 10/18/14 80.0 20.30 21.25
HES 141018C00085000 C 10/18/14 85.0 15.25 16.45
HES 141018C00090000 C 10/18/14 90.0 10.35 11.40
HES 141018C00092500 C 10/18/14 92.5 7.95 9.00
HES 141018C00095000 C 10/18/14 95.0 5.90 6.30
HES 141018C00097500 C 10/18/14 97.5 4.00 4.25
HES 141018C00100000 C 10/18/14 100.0 2.61 2.64
HES 141018C00105000 C 10/18/14 105.0 0.76 0.78
HES 141018C00110000 C 10/18/14 110.0 0.13 0.29
HES 141018C00115000 C 10/18/14 115.0 0.01 0.21
HES 141018C00120000 C 10/18/14 120.0 0.00 0.17
HES 141018C00125000 C 10/18/14 125.0 0.00 0.13
HES 141018C00130000 C 10/18/14 130.0 0.00 0.08
HES 141018C00135000 C 10/18/14 135.0 0.00 0.05
HES 141018P00070000 P 10/18/14 70.0 0.00 0.03
HES 141018P00075000 P 10/18/14 75.0 0.02 0.07
HES 141018P00080000 P 10/18/14 80.0 0.02 0.14
HES 141018P00085000 P 10/18/14 85.0 0.06 0.19
HES 141018P00090000 P 10/18/14 90.0 0.15 0.32
HES 141018P00092500 P 10/18/14 92.5 0.31 0.45
HES 141018P00095000 P 10/18/14 95.0 0.73 0.78
HES 141018P00097500 P 10/18/14 97.5 1.30 1.32
HES 141018P00100000 P 10/18/14 100.0 2.25 2.28
HES 141018P00105000 P 10/18/14 105.0 4.85 5.50
HES 141018P00110000 P 10/18/14 110.0 9.15 10.20
HES 141018P00115000 P 10/18/14 115.0 13.85 15.05
HES 141018P00120000 P 10/18/14 120.0 18.50 20.65
HES 141018P00125000 P 10/18/14 125.0 23.25 25.50
HES 141018P00130000 P 10/18/14 130.0 28.30 30.45
HES 141018P00135000 P 10/18/14 135.0 33.85 35.35
HES 141122C00050000 C 11/22/14 50.0 49.85 51.85
HES 141122C00055000 C 11/22/14 55.0 44.85 46.85
HES 141122C00060000 C 11/22/14 60.0 39.85 41.85
HES 141122C00065000 C 11/22/14 65.0 34.85 36.90
HES 141122C00070000 C 11/22/14 70.0 29.75 31.75
HES 141122C00072500 C 11/22/14 72.5 27.30 29.50
HES 141122C00075000 C 11/22/14 75.0 24.70 26.40
HES 141122C00077500 C 11/22/14 77.5 22.60 24.00
HES 141122C00080000 C 11/22/14 80.0 20.15 21.40
HES 141122C00082500 C 11/22/14 82.5 17.65 19.35
HES 141122C00085000 C 11/22/14 85.0 15.60 16.65
HES 141122C00087500 C 11/22/14 87.5 13.20 14.35
HES 141122C00090000 C 11/22/14 90.0 10.75 12.10
HES 141122C00092500 C 11/22/14 92.5 8.80 9.55
HES 141122C00095000 C 11/22/14 95.0 6.80 7.05
HES 141122C00097500 C 11/22/14 97.5 5.00 5.25
HES 141122C00100000 C 11/22/14 100.0 3.60 3.80
HES 141122C00105000 C 11/22/14 105.0 1.62 1.66
HES 141122C00110000 C 11/22/14 110.0 0.49 0.72
HES 141122C00115000 C 11/22/14 115.0 0.09 0.32
HES 141122C00120000 C 11/22/14 120.0 0.02 0.18
HES 141122C00125000 C 11/22/14 125.0 0.02 0.14
HES 141122C00130000 C 11/22/14 130.0 0.00 0.14
HES 141122C00135000 C 11/22/14 135.0 0.00 0.14
HES 141122P00050000 P 11/22/14 50.0 0.00 0.04
HES 141122P00055000 P 11/22/14 55.0 0.00 0.04
HES 141122P00060000 P 11/22/14 60.0 0.01 0.04
HES 141122P00065000 P 11/22/14 65.0 0.02 0.11
HES 141122P00070000 P 11/22/14 70.0 0.05 0.14
HES 141122P00072500 P 11/22/14 72.5 0.04 0.24
HES 141122P00075000 P 11/22/14 75.0 0.08 0.21
HES 141122P00077500 P 11/22/14 77.5 0.10 0.26
HES 141122P00080000 P 11/22/14 80.0 0.14 0.29
HES 141122P00082500 P 11/22/14 82.5 0.24 0.36
HES 141122P00085000 P 11/22/14 85.0 0.22 0.47
HES 141122P00087500 P 11/22/14 87.5 0.36 0.61
HES 141122P00090000 P 11/22/14 90.0 0.52 0.77
HES 141122P00092500 P 11/22/14 92.5 1.01 1.05
HES 141122P00095000 P 11/22/14 95.0 1.49 1.58
HES 141122P00097500 P 11/22/14 97.5 2.24 2.33
HES 141122P00100000 P 11/22/14 100.0 3.20 3.40
HES 141122P00105000 P 11/22/14 105.0 6.10 6.35
HES 141122P00110000 P 11/22/14 110.0 9.30 10.75
HES 141122P00115000 P 11/22/14 115.0 13.85 15.35
HES 141122P00120000 P 11/22/14 120.0 18.50 20.20
HES 141122P00125000 P 11/22/14 125.0 23.60 25.80
HES 141122P00130000 P 11/22/14 130.0 28.20 30.70
HES 141122P00135000 P 11/22/14 135.0 33.30 35.50
HES 150117C00025000 C 01/17/15 25.0 74.90 76.85
HES 150117C00030000 C 01/17/15 30.0 69.90 71.85
HES 150117C00032500 C 01/17/15 32.5 67.40 69.35
HES 150117C00035000 C 01/17/15 35.0 64.90 66.85
HES 150117C00037500 C 01/17/15 37.5 62.40 64.35
HES 150117C00040000 C 01/17/15 40.0 59.90 61.85
HES 150117C00042500 C 01/17/15 42.5 57.40 59.35
HES 150117C00045000 C 01/17/15 45.0 54.90 56.85
HES 150117C00047500 C 01/17/15 47.5 52.40 54.35
HES 150117C00050000 C 01/17/15 50.0 49.90 51.85
HES 150117C00052500 C 01/17/15 52.5 47.40 49.35
HES 150117C00055000 C 01/17/15 55.0 44.90 46.85
HES 150117C00057500 C 01/17/15 57.5 42.40 44.35
HES 150117C00060000 C 01/17/15 60.0 39.90 41.90
HES 150117C00062500 C 01/17/15 62.5 37.40 39.35
HES 150117C00065000 C 01/17/15 65.0 34.85 36.90
HES 150117C00067500 C 01/17/15 67.5 32.30 34.40
HES 150117C00070000 C 01/17/15 70.0 29.65 31.40
HES 150117C00072500 C 01/17/15 72.5 27.10 29.40
HES 150117C00075000 C 01/17/15 75.0 24.75 27.00
HES 150117C00077500 C 01/17/15 77.5 22.30 24.75
HES 150117C00080000 C 01/17/15 80.0 20.15 22.05
HES 150117C00082500 C 01/17/15 82.5 17.90 19.50
HES 150117C00085000 C 01/17/15 85.0 15.85 17.15
HES 150117C00087500 C 01/17/15 87.5 13.60 14.65
HES 150117C00090000 C 01/17/15 90.0 11.05 13.20
HES 150117C00092500 C 01/17/15 92.5 9.05 10.50
HES 150117C00095000 C 01/17/15 95.0 7.65 7.85
HES 150117C00097500 C 01/17/15 97.5 6.10 6.15
HES 150117C00100000 C 01/17/15 100.0 4.70 4.75
HES 150117C00105000 C 01/17/15 105.0 2.57 2.63
HES 150117C00110000 C 01/17/15 110.0 1.20 1.44
HES 150117C00115000 C 01/17/15 115.0 0.51 0.75
HES 150117C00120000 C 01/17/15 120.0 0.14 0.39
HES 150117C00125000 C 01/17/15 125.0 0.03 0.24
HES 150117C00130000 C 01/17/15 130.0 0.02 0.20
HES 150117C00135000 C 01/17/15 135.0 0.01 0.18
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 0.01 0.04
HES 150117P00047500 P 01/17/15 47.5 0.00 0.04
HES 150117P00050000 P 01/17/15 50.0 0.00 0.04
HES 150117P00052500 P 01/17/15 52.5 0.03 0.06
HES 150117P00055000 P 01/17/15 55.0 0.01 0.10
HES 150117P00057500 P 01/17/15 57.5 0.02 0.15
HES 150117P00060000 P 01/17/15 60.0 0.04 0.20
HES 150117P00062500 P 01/17/15 62.5 0.06 0.20
HES 150117P00065000 P 01/17/15 65.0 0.07 0.22
HES 150117P00067500 P 01/17/15 67.5 0.05 0.19
HES 150117P00070000 P 01/17/15 70.0 0.05 0.25
HES 150117P00072500 P 01/17/15 72.5 0.08 0.27
HES 150117P00075000 P 01/17/15 75.0 0.13 0.31
HES 150117P00077500 P 01/17/15 77.5 0.28 0.44
HES 150117P00080000 P 01/17/15 80.0 0.35 0.54
HES 150117P00082500 P 01/17/15 82.5 0.47 0.68
HES 150117P00085000 P 01/17/15 85.0 0.64 0.89
HES 150117P00087500 P 01/17/15 87.5 0.84 1.13
HES 150117P00090000 P 01/17/15 90.0 1.18 1.49
HES 150117P00092500 P 01/17/15 92.5 1.82 1.93
HES 150117P00095000 P 01/17/15 95.0 2.51 2.60
HES 150117P00097500 P 01/17/15 97.5 3.35 3.45
HES 150117P00100000 P 01/17/15 100.0 4.45 4.60
HES 150117P00105000 P 01/17/15 105.0 7.20 7.45
HES 150117P00110000 P 01/17/15 110.0 10.10 12.00
HES 150117P00115000 P 01/17/15 115.0 14.30 15.90
HES 150117P00120000 P 01/17/15 120.0 19.15 20.60
HES 150117P00125000 P 01/17/15 125.0 23.40 25.75
HES 150117P00130000 P 01/17/15 130.0 28.50 30.70
HES 150117P00135000 P 01/17/15 135.0 33.40 35.75
HES 150220C00050000 C 02/20/15 50.0 49.30 51.85
HES 150220C00055000 C 02/20/15 55.0 44.30 46.85
HES 150220C00060000 C 02/20/15 60.0 39.40 41.85
HES 150220C00065000 C 02/20/15 65.0 34.60 37.00
HES 150220C00070000 C 02/20/15 70.0 29.45 32.30
HES 150220C00075000 C 02/20/15 75.0 24.55 27.60
HES 150220C00080000 C 02/20/15 80.0 19.80 22.80
HES 150220C00085000 C 02/20/15 85.0 15.85 17.70
HES 150220C00090000 C 02/20/15 90.0 11.05 14.00
HES 150220C00092500 C 02/20/15 92.5 9.10 12.00
HES 150220C00095000 C 02/20/15 95.0 8.15 9.10
HES 150220C00097500 C 02/20/15 97.5 6.60 7.10
HES 150220C00100000 C 02/20/15 100.0 5.30 5.60
HES 150220C00105000 C 02/20/15 105.0 3.20 3.45
HES 150220C00110000 C 02/20/15 110.0 1.75 2.09
HES 150220C00115000 C 02/20/15 115.0 0.88 1.10
HES 150220C00120000 C 02/20/15 120.0 0.40 0.66
HES 150220C00125000 C 02/20/15 125.0 0.14 0.40
HES 150220C00130000 C 02/20/15 130.0 0.03 0.28
HES 150220C00135000 C 02/20/15 135.0 0.06 0.24
HES 150220P00050000 P 02/20/15 50.0 0.00 0.10
HES 150220P00055000 P 02/20/15 55.0 0.01 0.21
HES 150220P00060000 P 02/20/15 60.0 0.05 0.24
HES 150220P00065000 P 02/20/15 65.0 0.01 0.26
HES 150220P00070000 P 02/20/15 70.0 0.11 0.36
HES 150220P00075000 P 02/20/15 75.0 0.26 0.50
HES 150220P00080000 P 02/20/15 80.0 0.55 0.77
HES 150220P00085000 P 02/20/15 85.0 0.97 1.26
HES 150220P00090000 P 02/20/15 90.0 1.72 2.05
HES 150220P00092500 P 02/20/15 92.5 2.22 2.69
HES 150220P00095000 P 02/20/15 95.0 3.05 3.45
HES 150220P00097500 P 02/20/15 97.5 3.80 4.45
HES 150220P00100000 P 02/20/15 100.0 5.15 5.35
HES 150220P00105000 P 02/20/15 105.0 7.55 8.25
HES 150220P00110000 P 02/20/15 110.0 9.85 12.20
HES 150220P00115000 P 02/20/15 115.0 14.00 16.90
HES 150220P00120000 P 02/20/15 120.0 18.75 21.40
HES 150220P00125000 P 02/20/15 125.0 23.20 26.10
HES 150220P00130000 P 02/20/15 130.0 28.45 31.25
HES 150220P00135000 P 02/20/15 135.0 33.35 35.95
HES 160115C00040000 C 01/15/16 40.0 59.35 61.95
HES 160115C00045000 C 01/15/16 45.0 54.35 56.95
HES 160115C00050000 C 01/15/16 50.0 49.25 52.05
HES 160115C00055000 C 01/15/16 55.0 43.95 47.55
HES 160115C00060000 C 01/15/16 60.0 38.95 43.10
HES 160115C00065000 C 01/15/16 65.0 34.75 37.95
HES 160115C00067500 C 01/15/16 67.5 31.85 36.10
HES 160115C00070000 C 01/15/16 70.0 30.25 32.75
HES 160115C00072500 C 01/15/16 72.5 27.30 31.80
HES 160115C00075000 C 01/15/16 75.0 25.40 29.70
HES 160115C00077500 C 01/15/16 77.5 23.35 27.50
HES 160115C00080000 C 01/15/16 80.0 21.35 24.70
HES 160115C00082500 C 01/15/16 82.5 19.45 23.70
HES 160115C00085000 C 01/15/16 85.0 17.60 21.95
HES 160115C00087500 C 01/15/16 87.5 15.80 19.00
HES 160115C00090000 C 01/15/16 90.0 14.10 17.60
HES 160115C00092500 C 01/15/16 92.5 12.50 16.90
HES 160115C00095000 C 01/15/16 95.0 11.00 14.20
HES 160115C00097500 C 01/15/16 97.5 9.55 12.80
HES 160115C00100000 C 01/15/16 100.0 8.25 11.65
HES 160115C00105000 C 01/15/16 105.0 5.80 10.45
HES 160115C00110000 C 01/15/16 110.0 4.00 8.50
HES 160115C00115000 C 01/15/16 115.0 2.50 7.00
HES 160115C00120000 C 01/15/16 120.0 1.87 5.95
HES 160115C00125000 C 01/15/16 125.0 0.55 3.00
HES 160115C00130000 C 01/15/16 130.0 0.09 3.95
HES 160115C00135000 C 01/15/16 135.0 0.64 1.63
HES 160115C00140000 C 01/15/16 140.0 0.00 2.52
HES 160115C00145000 C 01/15/16 145.0 0.42 0.92
HES 160115P00040000 P 01/15/16 40.0 0.00 0.48
HES 160115P00045000 P 01/15/16 45.0 0.00 0.50
HES 160115P00050000 P 01/15/16 50.0 0.13 0.63
HES 160115P00055000 P 01/15/16 55.0 0.00 1.32
HES 160115P00060000 P 01/15/16 60.0 0.09 1.74
HES 160115P00065000 P 01/15/16 65.0 0.25 2.28
HES 160115P00067500 P 01/15/16 67.5 0.57 2.62
HES 160115P00070000 P 01/15/16 70.0 1.03 2.03
HES 160115P00072500 P 01/15/16 72.5 0.56 2.38
HES 160115P00075000 P 01/15/16 75.0 2.07 2.86
HES 160115P00077500 P 01/15/16 77.5 2.60 3.40
HES 160115P00080000 P 01/15/16 80.0 3.10 3.90
HES 160115P00082500 P 01/15/16 82.5 3.70 4.50
HES 160115P00085000 P 01/15/16 85.0 4.30 6.55
HES 160115P00087500 P 01/15/16 87.5 5.00 6.05
HES 160115P00090000 P 01/15/16 90.0 5.75 7.00
HES 160115P00092500 P 01/15/16 92.5 6.60 9.40
HES 160115P00095000 P 01/15/16 95.0 7.60 10.40
HES 160115P00097500 P 01/15/16 97.5 8.70 11.50
HES 160115P00100000 P 01/15/16 100.0 8.15 12.70
HES 160115P00105000 P 01/15/16 105.0 10.75 15.40
HES 160115P00110000 P 01/15/16 110.0 15.30 18.45
HES 160115P00115000 P 01/15/16 115.0 17.85 22.00
HES 160115P00120000 P 01/15/16 120.0 22.20 25.85
HES 160115P00125000 P 01/15/16 125.0 25.45 29.80
HES 160115P00130000 P 01/15/16 130.0 29.55 34.10
HES 160115P00135000 P 01/15/16 135.0 34.05 38.55
HES 160115P00140000 P 01/15/16 140.0 38.65 42.90
HES 160115P00145000 P 01/15/16 145.0 43.55 47.75

OPRA data is delayed 15 minutes.