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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-03-03)Premium Content

Hess Corporation (HES)
As of Mar 23 2017 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HES 170324C00037500 C 03/24/17 37.5 8.85 9.65
HES 170324C00040000 C 03/24/17 40.0 6.30 7.15
HES 170324C00040500 C 03/24/17 40.5 5.80 6.65
HES 170324C00041000 C 03/24/17 41.0 5.20 6.25
HES 170324C00041500 C 03/24/17 41.5 4.70 5.75
HES 170324C00042000 C 03/24/17 42.0 4.25 5.15
HES 170324C00042500 C 03/24/17 42.5 3.85 4.65
HES 170324C00043000 C 03/24/17 43.0 3.45 4.15
HES 170324C00043500 C 03/24/17 43.5 2.84 3.30
HES 170324C00044000 C 03/24/17 44.0 2.43 2.68
HES 170324C00044500 C 03/24/17 44.5 1.93 2.13
HES 170324C00045000 C 03/24/17 45.0 1.45 1.65
HES 170324C00045500 C 03/24/17 45.5 0.98 1.18
HES 170324C00046000 C 03/24/17 46.0 0.59 0.76
HES 170324C00046500 C 03/24/17 46.5 0.31 0.39
HES 170324C00047000 C 03/24/17 47.0 0.12 0.17
HES 170324C00047500 C 03/24/17 47.5 0.05 0.07
HES 170324C00048000 C 03/24/17 48.0 0.00 0.03
HES 170324C00048500 C 03/24/17 48.5 0.01 0.03
HES 170324C00049000 C 03/24/17 49.0 0.00 0.03
HES 170324C00049500 C 03/24/17 49.5 0.00 0.03
HES 170324C00050000 C 03/24/17 50.0 0.00 0.01
HES 170324C00050500 C 03/24/17 50.5 0.00 0.02
HES 170324C00051000 C 03/24/17 51.0 0.00 0.02
HES 170324C00051500 C 03/24/17 51.5 0.00 0.04
HES 170324C00052000 C 03/24/17 52.0 0.00 0.04
HES 170324C00052500 C 03/24/17 52.5 0.00 0.03
HES 170324C00053000 C 03/24/17 53.0 0.00 0.03
HES 170324C00053500 C 03/24/17 53.5 0.00 0.03
HES 170324C00054000 C 03/24/17 54.0 0.00 0.03
HES 170324C00054500 C 03/24/17 54.5 0.00 0.03
HES 170324C00055000 C 03/24/17 55.0 0.00 0.03
HES 170324C00055500 C 03/24/17 55.5 0.00 0.02
HES 170324C00056000 C 03/24/17 56.0 0.00 0.04
HES 170324C00056500 C 03/24/17 56.5 0.00 0.04
HES 170324C00057000 C 03/24/17 57.0 0.00 0.03
HES 170324C00057500 C 03/24/17 57.5 0.00 0.04
HES 170324C00058000 C 03/24/17 58.0 0.00 0.03
HES 170324C00058500 C 03/24/17 58.5 0.00 0.04
HES 170324C00059000 C 03/24/17 59.0 0.00 0.03
HES 170324C00059500 C 03/24/17 59.5 0.00 0.03
HES 170324C00060000 C 03/24/17 60.0 0.00 0.04
HES 170324C00060500 C 03/24/17 60.5 0.00 0.04
HES 170324C00061000 C 03/24/17 61.0 0.00 0.03
HES 170324C00061500 C 03/24/17 61.5 0.00 0.04
HES 170324C00062000 C 03/24/17 62.0 0.00 0.03
HES 170324C00065000 C 03/24/17 65.0 0.00 0.04
HES 170324P00037500 P 03/24/17 37.5 0.00 0.04
HES 170324P00040000 P 03/24/17 40.0 0.00 0.03
HES 170324P00040500 P 03/24/17 40.5 0.00 0.02
HES 170324P00041000 P 03/24/17 41.0 0.00 0.03
HES 170324P00041500 P 03/24/17 41.5 0.00 0.05
HES 170324P00042000 P 03/24/17 42.0 0.00 0.06
HES 170324P00042500 P 03/24/17 42.5 0.00 0.11
HES 170324P00043000 P 03/24/17 43.0 0.00 0.02
HES 170324P00043500 P 03/24/17 43.5 0.00 0.02
HES 170324P00044000 P 03/24/17 44.0 0.00 0.02
HES 170324P00044500 P 03/24/17 44.5 0.00 0.03
HES 170324P00045000 P 03/24/17 45.0 0.00 0.03
HES 170324P00045500 P 03/24/17 45.5 0.02 0.07
HES 170324P00046000 P 03/24/17 46.0 0.10 0.14
HES 170324P00046500 P 03/24/17 46.5 0.26 0.34
HES 170324P00047000 P 03/24/17 47.0 0.50 0.67
HES 170324P00047500 P 03/24/17 47.5 0.90 1.11
HES 170324P00048000 P 03/24/17 48.0 1.37 1.57
HES 170324P00048500 P 03/24/17 48.5 1.87 2.04
HES 170324P00049000 P 03/24/17 49.0 2.35 2.56
HES 170324P00049500 P 03/24/17 49.5 2.84 3.05
HES 170324P00050000 P 03/24/17 50.0 3.20 3.55
HES 170324P00050500 P 03/24/17 50.5 3.40 4.25
HES 170324P00051000 P 03/24/17 51.0 3.80 4.60
HES 170324P00051500 P 03/24/17 51.5 4.35 5.15
HES 170324P00052000 P 03/24/17 52.0 4.80 5.70
HES 170324P00052500 P 03/24/17 52.5 5.25 6.15
HES 170324P00053000 P 03/24/17 53.0 5.80 7.35
HES 170324P00053500 P 03/24/17 53.5 6.30 7.15
HES 170324P00054000 P 03/24/17 54.0 6.80 7.60
HES 170324P00054500 P 03/24/17 54.5 6.00 9.80
HES 170324P00055000 P 03/24/17 55.0 7.75 9.40
HES 170324P00055500 P 03/24/17 55.5 6.95 10.90
HES 170324P00056000 P 03/24/17 56.0 8.85 10.40
HES 170324P00056500 P 03/24/17 56.5 8.00 11.80
HES 170324P00057000 P 03/24/17 57.0 9.90 11.30
HES 170324P00057500 P 03/24/17 57.5 8.90 12.90
HES 170324P00058000 P 03/24/17 58.0 10.80 12.45
HES 170324P00058500 P 03/24/17 58.5 9.90 13.85
HES 170324P00059000 P 03/24/17 59.0 11.85 14.30
HES 170324P00059500 P 03/24/17 59.5 11.00 14.90
HES 170324P00060000 P 03/24/17 60.0 12.80 14.60
HES 170324P00060500 P 03/24/17 60.5 11.90 15.90
HES 170324P00061000 P 03/24/17 61.0 13.70 15.65
HES 170324P00061500 P 03/24/17 61.5 13.00 16.90
HES 170324P00062000 P 03/24/17 62.0 14.85 16.70
HES 170324P00065000 P 03/24/17 65.0 17.90 18.70
HES 170331C00040000 C 03/31/17 40.0 6.40 7.20
HES 170331C00041000 C 03/31/17 41.0 5.15 6.35
HES 170331C00041500 C 03/31/17 41.5 4.80 5.80
HES 170331C00042000 C 03/31/17 42.0 4.20 5.25
HES 170331C00042500 C 03/31/17 42.5 3.65 4.85
HES 170331C00043000 C 03/31/17 43.0 3.10 4.75
HES 170331C00043500 C 03/31/17 43.5 2.85 3.85
HES 170331C00044000 C 03/31/17 44.0 2.42 3.05
HES 170331C00044500 C 03/31/17 44.5 2.14 2.39
HES 170331C00045000 C 03/31/17 45.0 1.59 2.05
HES 170331C00045500 C 03/31/17 45.5 1.33 1.51
HES 170331C00046000 C 03/31/17 46.0 1.05 1.18
HES 170331C00046500 C 03/31/17 46.5 0.78 0.96
HES 170331C00047000 C 03/31/17 47.0 0.53 0.64
HES 170331C00047500 C 03/31/17 47.5 0.37 0.48
HES 170331C00048000 C 03/31/17 48.0 0.22 0.33
HES 170331C00048500 C 03/31/17 48.5 0.13 0.21
HES 170331C00049000 C 03/31/17 49.0 0.10 0.15
HES 170331C00049500 C 03/31/17 49.5 0.04 0.09
HES 170331C00050000 C 03/31/17 50.0 0.03 0.06
HES 170331C00050500 C 03/31/17 50.5 0.02 0.05
HES 170331C00051000 C 03/31/17 51.0 0.00 0.03
HES 170331C00051500 C 03/31/17 51.5 0.00 0.03
HES 170331C00052000 C 03/31/17 52.0 0.00 0.06
HES 170331C00052500 C 03/31/17 52.5 0.00 0.18
HES 170331C00053000 C 03/31/17 53.0 0.00 0.16
HES 170331C00053500 C 03/31/17 53.5 0.00 0.15
HES 170331C00054000 C 03/31/17 54.0 0.00 0.13
HES 170331C00054500 C 03/31/17 54.5 0.00 0.12
HES 170331C00055000 C 03/31/17 55.0 0.00 0.10
HES 170331C00055500 C 03/31/17 55.5 0.00 0.08
HES 170331C00056000 C 03/31/17 56.0 0.00 0.08
HES 170331C00056500 C 03/31/17 56.5 0.00 0.07
HES 170331C00057000 C 03/31/17 57.0 0.00 0.07
HES 170331C00057500 C 03/31/17 57.5 0.00 0.06
HES 170331C00058000 C 03/31/17 58.0 0.00 0.05
HES 170331C00058500 C 03/31/17 58.5 0.00 0.04
HES 170331C00059000 C 03/31/17 59.0 0.00 0.04
HES 170331C00060000 C 03/31/17 60.0 0.00 0.04
HES 170331C00065000 C 03/31/17 65.0 0.00 0.02
HES 170331P00040000 P 03/31/17 40.0 0.00 0.05
HES 170331P00041000 P 03/31/17 41.0 0.00 0.17
HES 170331P00041500 P 03/31/17 41.5 0.00 0.03
HES 170331P00042000 P 03/31/17 42.0 0.01 0.04
HES 170331P00042500 P 03/31/17 42.5 0.03 0.07
HES 170331P00043000 P 03/31/17 43.0 0.03 0.07
HES 170331P00043500 P 03/31/17 43.5 0.06 0.11
HES 170331P00044000 P 03/31/17 44.0 0.09 0.14
HES 170331P00044500 P 03/31/17 44.5 0.13 0.23
HES 170331P00045000 P 03/31/17 45.0 0.22 0.30
HES 170331P00045500 P 03/31/17 45.5 0.33 0.43
HES 170331P00046000 P 03/31/17 46.0 0.48 0.60
HES 170331P00046500 P 03/31/17 46.5 0.65 0.83
HES 170331P00047000 P 03/31/17 47.0 0.95 1.09
HES 170331P00047500 P 03/31/17 47.5 1.31 1.42
HES 170331P00048000 P 03/31/17 48.0 1.65 1.78
HES 170331P00048500 P 03/31/17 48.5 2.01 2.23
HES 170331P00049000 P 03/31/17 49.0 2.32 2.68
HES 170331P00049500 P 03/31/17 49.5 2.77 3.20
HES 170331P00050000 P 03/31/17 50.0 2.88 3.65
HES 170331P00050500 P 03/31/17 50.5 3.30 4.10
HES 170331P00051000 P 03/31/17 51.0 3.80 4.60
HES 170331P00051500 P 03/31/17 51.5 4.15 5.20
HES 170331P00052000 P 03/31/17 52.0 4.70 5.65
HES 170331P00052500 P 03/31/17 52.5 5.25 6.10
HES 170331P00053000 P 03/31/17 53.0 5.55 6.60
HES 170331P00053500 P 03/31/17 53.5 5.75 7.20
HES 170331P00054000 P 03/31/17 54.0 6.60 7.70
HES 170331P00054500 P 03/31/17 54.5 7.00 8.45
HES 170331P00055000 P 03/31/17 55.0 7.60 9.00
HES 170331P00055500 P 03/31/17 55.5 7.00 10.75
HES 170331P00056000 P 03/31/17 56.0 7.50 11.25
HES 170331P00056500 P 03/31/17 56.5 7.95 11.90
HES 170331P00057000 P 03/31/17 57.0 9.60 10.85
HES 170331P00057500 P 03/31/17 57.5 8.90 12.70
HES 170331P00058000 P 03/31/17 58.0 9.40 13.25
HES 170331P00058500 P 03/31/17 58.5 9.90 13.75
HES 170331P00059000 P 03/31/17 59.0 10.45 14.25
HES 170331P00060000 P 03/31/17 60.0 11.65 14.80
HES 170331P00065000 P 03/31/17 65.0 17.50 18.85
HES 170407C00040000 C 04/07/17 40.0 6.35 7.35
HES 170407C00041000 C 04/07/17 41.0 5.40 6.65
HES 170407C00041500 C 04/07/17 41.5 3.95 6.40
HES 170407C00042500 C 04/07/17 42.5 3.90 5.00
HES 170407C00043500 C 04/07/17 43.5 3.15 3.85
HES 170407C00044000 C 04/07/17 44.0 2.77 3.40
HES 170407C00045000 C 04/07/17 45.0 2.01 2.60
HES 170407C00045500 C 04/07/17 45.5 1.66 2.01
HES 170407C00046000 C 04/07/17 46.0 1.33 1.57
HES 170407C00046500 C 04/07/17 46.5 1.06 1.21
HES 170407C00047000 C 04/07/17 47.0 0.81 1.15
HES 170407C00047500 C 04/07/17 47.5 0.62 0.88
HES 170407C00048000 C 04/07/17 48.0 0.50 0.57
HES 170407C00048500 C 04/07/17 48.5 0.33 0.44
HES 170407C00049000 C 04/07/17 49.0 0.23 0.32
HES 170407C00049500 C 04/07/17 49.5 0.15 0.27
HES 170407C00050000 C 04/07/17 50.0 0.12 0.18
HES 170407C00050500 C 04/07/17 50.5 0.05 0.14
HES 170407C00051000 C 04/07/17 51.0 0.03 0.10
HES 170407C00051500 C 04/07/17 51.5 0.02 0.15
HES 170407C00052000 C 04/07/17 52.0 0.00 0.05
HES 170407C00052500 C 04/07/17 52.5 0.00 0.06
HES 170407C00053000 C 04/07/17 53.0 0.00 0.20
HES 170407C00053500 C 04/07/17 53.5 0.00 0.27
HES 170407C00054000 C 04/07/17 54.0 0.00 0.23
HES 170407C00054500 C 04/07/17 54.5 0.00 0.20
HES 170407C00055000 C 04/07/17 55.0 0.00 0.11
HES 170407C00055500 C 04/07/17 55.5 0.00 0.16
HES 170407C00056000 C 04/07/17 56.0 0.00 0.16
HES 170407C00056500 C 04/07/17 56.5 0.00 0.14
HES 170407C00057000 C 04/07/17 57.0 0.00 0.13
HES 170407C00057500 C 04/07/17 57.5 0.00 0.11
HES 170407C00058000 C 04/07/17 58.0 0.00 0.10
HES 170407C00058500 C 04/07/17 58.5 0.00 0.10
HES 170407C00059000 C 04/07/17 59.0 0.00 0.09
HES 170407C00059500 C 04/07/17 59.5 0.00 0.08
HES 170407C00060000 C 04/07/17 60.0 0.00 0.08
HES 170407C00062500 C 04/07/17 62.5 0.00 0.05
HES 170407C00065000 C 04/07/17 65.0 0.00 0.04
HES 170407P00040000 P 04/07/17 40.0 0.00 0.23
HES 170407P00041000 P 04/07/17 41.0 0.00 0.29
HES 170407P00041500 P 04/07/17 41.5 0.03 0.25
HES 170407P00042500 P 04/07/17 42.5 0.09 0.17
HES 170407P00043500 P 04/07/17 43.5 0.14 0.26
HES 170407P00044000 P 04/07/17 44.0 0.25 0.32
HES 170407P00045000 P 04/07/17 45.0 0.44 0.59
HES 170407P00045500 P 04/07/17 45.5 0.58 0.74
HES 170407P00046000 P 04/07/17 46.0 0.79 0.93
HES 170407P00046500 P 04/07/17 46.5 1.00 1.12
HES 170407P00047000 P 04/07/17 47.0 1.25 1.42
HES 170407P00047500 P 04/07/17 47.5 1.54 1.71
HES 170407P00048000 P 04/07/17 48.0 1.89 2.08
HES 170407P00048500 P 04/07/17 48.5 2.08 2.45
HES 170407P00049000 P 04/07/17 49.0 2.48 2.85
HES 170407P00049500 P 04/07/17 49.5 3.00 3.30
HES 170407P00050000 P 04/07/17 50.0 3.15 3.75
HES 170407P00050500 P 04/07/17 50.5 3.45 4.25
HES 170407P00051000 P 04/07/17 51.0 3.80 4.65
HES 170407P00051500 P 04/07/17 51.5 4.25 5.15
HES 170407P00052000 P 04/07/17 52.0 4.65 5.60
HES 170407P00052500 P 04/07/17 52.5 4.40 6.25
HES 170407P00053000 P 04/07/17 53.0 5.60 6.60
HES 170407P00053500 P 04/07/17 53.5 6.30 7.20
HES 170407P00054000 P 04/07/17 54.0 6.30 7.75
HES 170407P00054500 P 04/07/17 54.5 6.00 9.35
HES 170407P00055000 P 04/07/17 55.0 6.35 9.90
HES 170407P00055500 P 04/07/17 55.5 7.00 10.20
HES 170407P00056000 P 04/07/17 56.0 7.30 11.50
HES 170407P00056500 P 04/07/17 56.5 7.50 11.80
HES 170407P00057000 P 04/07/17 57.0 8.35 12.35
HES 170407P00057500 P 04/07/17 57.5 8.50 12.90
HES 170407P00058000 P 04/07/17 58.0 9.00 13.20
HES 170407P00058500 P 04/07/17 58.5 9.50 13.95
HES 170407P00059000 P 04/07/17 59.0 10.00 14.35
HES 170407P00059500 P 04/07/17 59.5 10.50 14.95
HES 170407P00060000 P 04/07/17 60.0 11.00 15.25
HES 170407P00062500 P 04/07/17 62.5 13.50 17.80
HES 170407P00065000 P 04/07/17 65.0 17.80 18.80
HES 170413C00040000 C 04/13/17 40.0 6.35 7.25
HES 170413C00041000 C 04/13/17 41.0 5.45 6.40
HES 170413C00041500 C 04/13/17 41.5 4.85 6.05
HES 170413C00042500 C 04/13/17 42.5 4.10 4.95
HES 170413C00043500 C 04/13/17 43.5 3.25 3.90
HES 170413C00044500 C 04/13/17 44.5 2.45 2.99
HES 170413C00045000 C 04/13/17 45.0 2.17 2.62
HES 170413C00045500 C 04/13/17 45.5 1.82 2.17
HES 170413C00046000 C 04/13/17 46.0 1.53 1.68
HES 170413C00046500 C 04/13/17 46.5 1.27 1.42
HES 170413C00047000 C 04/13/17 47.0 1.03 1.13
HES 170413C00047500 C 04/13/17 47.5 0.80 1.09
HES 170413C00048000 C 04/13/17 48.0 0.63 0.73
HES 170413C00048500 C 04/13/17 48.5 0.48 0.57
HES 170413C00049000 C 04/13/17 49.0 0.35 0.46
HES 170413C00049500 C 04/13/17 49.5 0.27 0.42
HES 170413C00050000 C 04/13/17 50.0 0.16 0.26
HES 170413C00050500 C 04/13/17 50.5 0.15 0.22
HES 170413C00051000 C 04/13/17 51.0 0.11 0.19
HES 170413C00051500 C 04/13/17 51.5 0.05 0.16
HES 170413C00052000 C 04/13/17 52.0 0.02 0.32
HES 170413C00052500 C 04/13/17 52.5 0.02 0.21
HES 170413C00053000 C 04/13/17 53.0 0.00 0.09
HES 170413C00053500 C 04/13/17 53.5 0.00 0.10
HES 170413C00054000 C 04/13/17 54.0 0.00 0.10
HES 170413C00054500 C 04/13/17 54.5 0.00 0.10
HES 170413C00055000 C 04/13/17 55.0 0.00 0.08
HES 170413C00055500 C 04/13/17 55.5 0.00 0.24
HES 170413C00056000 C 04/13/17 56.0 0.00 0.21
HES 170413C00056500 C 04/13/17 56.5 0.00 0.19
HES 170413C00057000 C 04/13/17 57.0 0.00 0.17
HES 170413C00057500 C 04/13/17 57.5 0.00 0.15
HES 170413C00058000 C 04/13/17 58.0 0.00 0.14
HES 170413C00058500 C 04/13/17 58.5 0.00 0.14
HES 170413C00059000 C 04/13/17 59.0 0.00 0.13
HES 170413C00059500 C 04/13/17 59.5 0.00 0.12
HES 170413C00060000 C 04/13/17 60.0 0.00 0.11
HES 170413C00060500 C 04/13/17 60.5 0.00 0.10
HES 170413C00061000 C 04/13/17 61.0 0.00 0.10
HES 170413C00061500 C 04/13/17 61.5 0.00 0.08
HES 170413C00062000 C 04/13/17 62.0 0.00 0.08
HES 170413C00062500 C 04/13/17 62.5 0.00 0.08
HES 170413C00063000 C 04/13/17 63.0 0.00 0.07
HES 170413C00063500 C 04/13/17 63.5 0.00 0.07
HES 170413C00064000 C 04/13/17 64.0 0.00 0.06
HES 170413C00064500 C 04/13/17 64.5 0.00 0.06
HES 170413C00065000 C 04/13/17 65.0 0.00 0.05
HES 170413C00065500 C 04/13/17 65.5 0.00 0.05
HES 170413C00066000 C 04/13/17 66.0 0.00 0.06
HES 170413C00066500 C 04/13/17 66.5 0.00 0.05
HES 170413C00067000 C 04/13/17 67.0 0.00 0.05
HES 170413C00067500 C 04/13/17 67.5 0.00 0.05
HES 170413C00068000 C 04/13/17 68.0 0.00 0.04
HES 170413C00068500 C 04/13/17 68.5 0.00 0.04
HES 170413C00069000 C 04/13/17 69.0 0.00 0.04
HES 170413P00040000 P 04/13/17 40.0 0.00 0.11
HES 170413P00041000 P 04/13/17 41.0 0.00 0.17
HES 170413P00041500 P 04/13/17 41.5 0.02 0.19
HES 170413P00042500 P 04/13/17 42.5 0.16 0.24
HES 170413P00043500 P 04/13/17 43.5 0.28 0.37
HES 170413P00044500 P 04/13/17 44.5 0.46 0.57
HES 170413P00045000 P 04/13/17 45.0 0.60 0.71
HES 170413P00045500 P 04/13/17 45.5 0.74 0.87
HES 170413P00046000 P 04/13/17 46.0 0.93 1.08
HES 170413P00046500 P 04/13/17 46.5 1.16 1.29
HES 170413P00047000 P 04/13/17 47.0 1.42 1.55
HES 170413P00047500 P 04/13/17 47.5 1.70 1.84
HES 170413P00048000 P 04/13/17 48.0 2.03 2.20
HES 170413P00048500 P 04/13/17 48.5 2.38 2.53
HES 170413P00049000 P 04/13/17 49.0 2.49 2.93
HES 170413P00049500 P 04/13/17 49.5 2.66 3.35
HES 170413P00050000 P 04/13/17 50.0 3.20 3.75
HES 170413P00050500 P 04/13/17 50.5 3.55 4.20
HES 170413P00051000 P 04/13/17 51.0 4.00 4.75
HES 170413P00051500 P 04/13/17 51.5 4.40 5.30
HES 170413P00052000 P 04/13/17 52.0 4.75 5.90
HES 170413P00052500 P 04/13/17 52.5 5.20 6.50
HES 170413P00053000 P 04/13/17 53.0 5.35 6.85
HES 170413P00053500 P 04/13/17 53.5 5.95 7.25
HES 170413P00054000 P 04/13/17 54.0 6.15 8.05
HES 170413P00054500 P 04/13/17 54.5 7.30 8.30
HES 170413P00055000 P 04/13/17 55.0 6.70 8.75
HES 170413P00055500 P 04/13/17 55.5 7.80 10.15
HES 170413P00056000 P 04/13/17 56.0 7.40 10.70
HES 170413P00056500 P 04/13/17 56.5 8.00 11.45
HES 170413P00057000 P 04/13/17 57.0 8.55 11.95
HES 170413P00057500 P 04/13/17 57.5 9.10 12.20
HES 170413P00058000 P 04/13/17 58.0 9.00 13.40
HES 170413P00058500 P 04/13/17 58.5 9.50 13.90
HES 170413P00059000 P 04/13/17 59.0 10.00 14.25
HES 170413P00059500 P 04/13/17 59.5 10.50 14.75
HES 170413P00060000 P 04/13/17 60.0 11.05 15.40
HES 170413P00060500 P 04/13/17 60.5 11.50 15.80
HES 170413P00061000 P 04/13/17 61.0 12.00 16.30
HES 170413P00061500 P 04/13/17 61.5 12.50 16.80
HES 170413P00062000 P 04/13/17 62.0 13.00 17.30
HES 170413P00062500 P 04/13/17 62.5 13.50 17.80
HES 170413P00063000 P 04/13/17 63.0 14.00 18.30
HES 170413P00063500 P 04/13/17 63.5 14.60 18.90
HES 170413P00064000 P 04/13/17 64.0 15.05 19.40
HES 170413P00064500 P 04/13/17 64.5 15.55 19.90
HES 170413P00065000 P 04/13/17 65.0 16.15 20.40
HES 170413P00065500 P 04/13/17 65.5 16.55 20.90
HES 170413P00066000 P 04/13/17 66.0 17.05 21.35
HES 170413P00066500 P 04/13/17 66.5 17.50 21.95
HES 170413P00067000 P 04/13/17 67.0 18.00 22.40
HES 170413P00067500 P 04/13/17 67.5 18.50 23.00
HES 170413P00068000 P 04/13/17 68.0 19.15 23.40
HES 170413P00068500 P 04/13/17 68.5 19.65 23.90
HES 170413P00069000 P 04/13/17 69.0 21.60 22.90
HES 170421C00027500 C 04/21/17 27.5 18.25 19.90
HES 170421C00030000 C 04/21/17 30.0 14.75 17.75
HES 170421C00032500 C 04/21/17 32.5 13.55 15.50
HES 170421C00035000 C 04/21/17 35.0 11.10 12.35
HES 170421C00037500 C 04/21/17 37.5 8.90 9.80
HES 170421C00040000 C 04/21/17 40.0 6.50 7.35
HES 170421C00041000 C 04/21/17 41.0 5.55 6.45
HES 170421C00041500 C 04/21/17 41.5 5.10 6.10
HES 170421C00042000 C 04/21/17 42.0 4.50 5.60
HES 170421C00042500 C 04/21/17 42.5 4.25 4.55
HES 170421C00043000 C 04/21/17 43.0 3.85 4.10
HES 170421C00043500 C 04/21/17 43.5 3.35 3.65
HES 170421C00044000 C 04/21/17 44.0 2.90 3.45
HES 170421C00044500 C 04/21/17 44.5 2.64 2.88
HES 170421C00045000 C 04/21/17 45.0 2.38 2.53
HES 170421C00045500 C 04/21/17 45.5 2.06 2.22
HES 170421C00046000 C 04/21/17 46.0 1.75 1.87
HES 170421C00046500 C 04/21/17 46.5 1.50 1.63
HES 170421C00047000 C 04/21/17 47.0 1.22 1.34
HES 170421C00047500 C 04/21/17 47.5 0.97 1.12
HES 170421C00048000 C 04/21/17 48.0 0.86 0.95
HES 170421C00048500 C 04/21/17 48.5 0.63 0.76
HES 170421C00049000 C 04/21/17 49.0 0.51 0.62
HES 170421C00049500 C 04/21/17 49.5 0.41 0.49
HES 170421C00050000 C 04/21/17 50.0 0.35 0.41
HES 170421C00050500 C 04/21/17 50.5 0.24 0.31
HES 170421C00051000 C 04/21/17 51.0 0.19 0.26
HES 170421C00051500 C 04/21/17 51.5 0.15 0.21
HES 170421C00052000 C 04/21/17 52.0 0.12 0.15
HES 170421C00052500 C 04/21/17 52.5 0.10 0.14
HES 170421C00053000 C 04/21/17 53.0 0.06 0.12
HES 170421C00053500 C 04/21/17 53.5 0.05 0.09
HES 170421C00054000 C 04/21/17 54.0 0.04 0.07
HES 170421C00054500 C 04/21/17 54.5 0.03 0.08
HES 170421C00055000 C 04/21/17 55.0 0.02 0.06
HES 170421C00055500 C 04/21/17 55.5 0.02 0.05
HES 170421C00056000 C 04/21/17 56.0 0.00 0.05
HES 170421C00056500 C 04/21/17 56.5 0.00 0.05
HES 170421C00057000 C 04/21/17 57.0 0.00 0.04
HES 170421C00057500 C 04/21/17 57.5 0.00 0.04
HES 170421C00058000 C 04/21/17 58.0 0.00 0.21
HES 170421C00059000 C 04/21/17 59.0 0.00 0.17
HES 170421C00060000 C 04/21/17 60.0 0.00 0.14
HES 170421C00062500 C 04/21/17 62.5 0.00 0.10
HES 170421C00065000 C 04/21/17 65.0 0.00 0.08
HES 170421C00070000 C 04/21/17 70.0 0.00 0.02
HES 170421C00075000 C 04/21/17 75.0 0.00 0.03
HES 170421P00027500 P 04/21/17 27.5 0.00 0.03
HES 170421P00030000 P 04/21/17 30.0 0.00 0.08
HES 170421P00032500 P 04/21/17 32.5 0.00 0.14
HES 170421P00035000 P 04/21/17 35.0 0.00 0.05
HES 170421P00037500 P 04/21/17 37.5 0.02 0.08
HES 170421P00040000 P 04/21/17 40.0 0.11 0.15
HES 170421P00041000 P 04/21/17 41.0 0.14 0.21
HES 170421P00041500 P 04/21/17 41.5 0.20 0.24
HES 170421P00042000 P 04/21/17 42.0 0.24 0.29
HES 170421P00042500 P 04/21/17 42.5 0.27 0.35
HES 170421P00043000 P 04/21/17 43.0 0.39 0.44
HES 170421P00043500 P 04/21/17 43.5 0.42 0.52
HES 170421P00044000 P 04/21/17 44.0 0.50 0.63
HES 170421P00044500 P 04/21/17 44.5 0.62 0.76
HES 170421P00045000 P 04/21/17 45.0 0.74 0.90
HES 170421P00045500 P 04/21/17 45.5 0.98 1.08
HES 170421P00046000 P 04/21/17 46.0 1.20 1.26
HES 170421P00046500 P 04/21/17 46.5 1.40 1.49
HES 170421P00047000 P 04/21/17 47.0 1.57 1.85
HES 170421P00047500 P 04/21/17 47.5 1.90 2.14
HES 170421P00048000 P 04/21/17 48.0 2.18 2.38
HES 170421P00048500 P 04/21/17 48.5 2.54 2.71
HES 170421P00049000 P 04/21/17 49.0 2.82 3.05
HES 170421P00049500 P 04/21/17 49.5 3.20 3.45
HES 170421P00050000 P 04/21/17 50.0 3.55 3.95
HES 170421P00050500 P 04/21/17 50.5 4.00 4.30
HES 170421P00051000 P 04/21/17 51.0 4.20 4.75
HES 170421P00051500 P 04/21/17 51.5 4.55 5.35
HES 170421P00052000 P 04/21/17 52.0 4.90 5.85
HES 170421P00052500 P 04/21/17 52.5 5.40 6.25
HES 170421P00053000 P 04/21/17 53.0 5.90 6.80
HES 170421P00053500 P 04/21/17 53.5 6.15 7.55
HES 170421P00054000 P 04/21/17 54.0 6.85 7.80
HES 170421P00054500 P 04/21/17 54.5 6.95 8.20
HES 170421P00055000 P 04/21/17 55.0 7.85 8.60
HES 170421P00055500 P 04/21/17 55.5 8.30 9.20
HES 170421P00056000 P 04/21/17 56.0 8.65 9.75
HES 170421P00056500 P 04/21/17 56.5 9.05 10.20
HES 170421P00057000 P 04/21/17 57.0 8.60 11.70
HES 170421P00057500 P 04/21/17 57.5 10.10 11.25
HES 170421P00058000 P 04/21/17 58.0 10.30 11.95
HES 170421P00059000 P 04/21/17 59.0 11.25 13.00
HES 170421P00060000 P 04/21/17 60.0 12.50 13.80
HES 170421P00062500 P 04/21/17 62.5 14.80 16.40
HES 170421P00065000 P 04/21/17 65.0 17.45 18.95
HES 170421P00070000 P 04/21/17 70.0 22.20 24.20
HES 170421P00075000 P 04/21/17 75.0 27.65 28.80
HES 170428C00035000 C 04/28/17 35.0 11.15 12.35
HES 170428C00040000 C 04/28/17 40.0 6.50 7.65
HES 170428C00041000 C 04/28/17 41.0 5.55 6.65
HES 170428C00041500 C 04/28/17 41.5 5.05 6.20
HES 170428C00042000 C 04/28/17 42.0 4.70 5.75
HES 170428C00042500 C 04/28/17 42.5 4.25 5.30
HES 170428C00043000 C 04/28/17 43.0 3.85 4.85
HES 170428C00043500 C 04/28/17 43.5 3.50 4.45
HES 170428C00044000 C 04/28/17 44.0 3.10 4.10
HES 170428C00044500 C 04/28/17 44.5 2.75 3.55
HES 170428C00045000 C 04/28/17 45.0 2.45 3.20
HES 170428C00045500 C 04/28/17 45.5 2.19 2.69
HES 170428C00046000 C 04/28/17 46.0 1.88 2.39
HES 170428C00046500 C 04/28/17 46.5 1.62 2.13
HES 170428C00047000 C 04/28/17 47.0 1.38 1.73
HES 170428C00047500 C 04/28/17 47.5 1.16 1.43
HES 170428C00048000 C 04/28/17 48.0 1.00 1.23
HES 170428C00048500 C 04/28/17 48.5 0.87 1.12
HES 170428C00049000 C 04/28/17 49.0 0.72 0.90
HES 170428C00049500 C 04/28/17 49.5 0.53 0.79
HES 170428C00050000 C 04/28/17 50.0 0.44 0.69
HES 170428C00050500 C 04/28/17 50.5 0.35 0.57
HES 170428C00051000 C 04/28/17 51.0 0.28 0.50
HES 170428C00051500 C 04/28/17 51.5 0.24 0.46
HES 170428C00052000 C 04/28/17 52.0 0.15 0.55
HES 170428C00052500 C 04/28/17 52.5 0.11 0.46
HES 170428C00053000 C 04/28/17 53.0 0.07 0.46
HES 170428C00053500 C 04/28/17 53.5 0.00 0.50
HES 170428C00054000 C 04/28/17 54.0 0.00 0.47
HES 170428C00054500 C 04/28/17 54.5 0.00 0.49
HES 170428C00055000 C 04/28/17 55.0 0.00 0.43
HES 170428C00055500 C 04/28/17 55.5 0.00 0.46
HES 170428C00056000 C 04/28/17 56.0 0.00 0.49
HES 170428C00056500 C 04/28/17 56.5 0.00 0.42
HES 170428C00057000 C 04/28/17 57.0 0.00 0.38
HES 170428C00057500 C 04/28/17 57.5 0.00 0.21
HES 170428C00058000 C 04/28/17 58.0 0.00 0.33
HES 170428C00058500 C 04/28/17 58.5 0.00 0.30
HES 170428C00059000 C 04/28/17 59.0 0.00 0.28
HES 170428C00059500 C 04/28/17 59.5 0.00 0.24
HES 170428C00060000 C 04/28/17 60.0 0.00 0.23
HES 170428C00060500 C 04/28/17 60.5 0.00 0.21
HES 170428C00061000 C 04/28/17 61.0 0.00 0.20
HES 170428C00061500 C 04/28/17 61.5 0.00 0.18
HES 170428C00062000 C 04/28/17 62.0 0.00 0.16
HES 170428C00062500 C 04/28/17 62.5 0.00 0.17
HES 170428C00063000 C 04/28/17 63.0 0.00 0.16
HES 170428C00063500 C 04/28/17 63.5 0.00 0.15
HES 170428C00064000 C 04/28/17 64.0 0.00 0.14
HES 170428C00065000 C 04/28/17 65.0 0.00 0.13
HES 170428P00035000 P 04/28/17 35.0 0.00 0.13
HES 170428P00040000 P 04/28/17 40.0 0.05 0.48
HES 170428P00041000 P 04/28/17 41.0 0.14 0.47
HES 170428P00041500 P 04/28/17 41.5 0.17 0.58
HES 170428P00042000 P 04/28/17 42.0 0.24 0.61
HES 170428P00042500 P 04/28/17 42.5 0.30 0.68
HES 170428P00043000 P 04/28/17 43.0 0.47 0.65
HES 170428P00043500 P 04/28/17 43.5 0.56 0.76
HES 170428P00044000 P 04/28/17 44.0 0.65 0.88
HES 170428P00044500 P 04/28/17 44.5 0.77 1.05
HES 170428P00045000 P 04/28/17 45.0 0.92 1.21
HES 170428P00045500 P 04/28/17 45.5 1.09 1.41
HES 170428P00046000 P 04/28/17 46.0 1.30 1.61
HES 170428P00046500 P 04/28/17 46.5 1.52 1.80
HES 170428P00047000 P 04/28/17 47.0 1.75 2.11
HES 170428P00047500 P 04/28/17 47.5 2.03 2.40
HES 170428P00048000 P 04/28/17 48.0 2.32 2.70
HES 170428P00048500 P 04/28/17 48.5 2.63 3.00
HES 170428P00049000 P 04/28/17 49.0 2.94 3.35
HES 170428P00049500 P 04/28/17 49.5 3.15 3.80
HES 170428P00050000 P 04/28/17 50.0 3.35 4.30
HES 170428P00050500 P 04/28/17 50.5 3.70 4.70
HES 170428P00051000 P 04/28/17 51.0 4.10 5.15
HES 170428P00051500 P 04/28/17 51.5 4.50 5.55
HES 170428P00052000 P 04/28/17 52.0 4.95 5.95
HES 170428P00052500 P 04/28/17 52.5 5.35 6.50
HES 170428P00053000 P 04/28/17 53.0 4.85 7.70
HES 170428P00053500 P 04/28/17 53.5 5.30 8.15
HES 170428P00054000 P 04/28/17 54.0 6.70 7.95
HES 170428P00054500 P 04/28/17 54.5 6.30 9.20
HES 170428P00055000 P 04/28/17 55.0 7.05 9.75
HES 170428P00055500 P 04/28/17 55.5 7.00 10.10
HES 170428P00056000 P 04/28/17 56.0 7.75 10.70
HES 170428P00056500 P 04/28/17 56.5 8.25 11.20
HES 170428P00057000 P 04/28/17 57.0 8.05 11.70
HES 170428P00057500 P 04/28/17 57.5 8.70 11.85
HES 170428P00058000 P 04/28/17 58.0 9.35 13.10
HES 170428P00058500 P 04/28/17 58.5 9.90 13.70
HES 170428P00059000 P 04/28/17 59.0 10.40 14.05
HES 170428P00059500 P 04/28/17 59.5 10.85 14.75
HES 170428P00060000 P 04/28/17 60.0 11.30 14.70
HES 170428P00060500 P 04/28/17 60.5 11.85 15.75
HES 170428P00061000 P 04/28/17 61.0 12.30 16.15
HES 170428P00061500 P 04/28/17 61.5 12.75 16.85
HES 170428P00062000 P 04/28/17 62.0 13.10 17.30
HES 170428P00062500 P 04/28/17 62.5 13.65 17.75
HES 170428P00063000 P 04/28/17 63.0 14.20 18.30
HES 170428P00063500 P 04/28/17 63.5 14.70 18.90
HES 170428P00064000 P 04/28/17 64.0 15.10 19.20
HES 170428P00065000 P 04/28/17 65.0 17.55 19.20
HES 170505C00037500 C 05/05/17 37.5 8.45 10.15
HES 170505C00040000 C 05/05/17 40.0 5.40 9.05
HES 170505C00040500 C 05/05/17 40.5 5.15 8.15
HES 170505C00041000 C 05/05/17 41.0 4.70 7.70
HES 170505C00041500 C 05/05/17 41.5 4.30 7.30
HES 170505C00042000 C 05/05/17 42.0 3.95 6.80
HES 170505C00042500 C 05/05/17 42.5 3.40 6.45
HES 170505C00043000 C 05/05/17 43.0 3.05 6.10
HES 170505C00043500 C 05/05/17 43.5 2.58 5.75
HES 170505C00044000 C 05/05/17 44.0 2.32 5.35
HES 170505C00044500 C 05/05/17 44.5 3.00 5.00
HES 170505C00045000 C 05/05/17 45.0 2.46 3.75
HES 170505C00045500 C 05/05/17 45.5 2.10 3.20
HES 170505C00046000 C 05/05/17 46.0 1.97 3.30
HES 170505C00046500 C 05/05/17 46.5 1.48 2.73
HES 170505C00047000 C 05/05/17 47.0 1.12 2.25
HES 170505C00047500 C 05/05/17 47.5 0.98 2.05
HES 170505C00048000 C 05/05/17 48.0 1.02 1.90
HES 170505C00048500 C 05/05/17 48.5 0.86 1.65
HES 170505C00049000 C 05/05/17 49.0 0.75 1.42
HES 170505C00049500 C 05/05/17 49.5 0.63 1.62
HES 170505C00050000 C 05/05/17 50.0 0.53 0.88
HES 170505C00050500 C 05/05/17 50.5 0.44 1.00
HES 170505C00051000 C 05/05/17 51.0 0.34 0.84
HES 170505C00051500 C 05/05/17 51.5 0.24 0.73
HES 170505C00052000 C 05/05/17 52.0 0.20 0.74
HES 170505C00052500 C 05/05/17 52.5 0.11 0.59
HES 170505C00053000 C 05/05/17 53.0 0.05 0.62
HES 170505C00053500 C 05/05/17 53.5 0.01 0.48
HES 170505C00054000 C 05/05/17 54.0 0.00 0.48
HES 170505C00054500 C 05/05/17 54.5 0.02 0.48
HES 170505C00055000 C 05/05/17 55.0 0.00 0.49
HES 170505C00055500 C 05/05/17 55.5 0.00 0.72
HES 170505C00056000 C 05/05/17 56.0 0.00 0.62
HES 170505C00056500 C 05/05/17 56.5 0.00 0.60
HES 170505C00057000 C 05/05/17 57.0 0.00 0.54
HES 170505C00057500 C 05/05/17 57.5 0.00 0.50
HES 170505C00058000 C 05/05/17 58.0 0.00 0.44
HES 170505C00058500 C 05/05/17 58.5 0.00 0.42
HES 170505C00059000 C 05/05/17 59.0 0.00 0.38
HES 170505C00059500 C 05/05/17 59.5 0.00 0.36
HES 170505C00060000 C 05/05/17 60.0 0.00 0.33
HES 170505C00060500 C 05/05/17 60.5 0.00 0.31
HES 170505C00061000 C 05/05/17 61.0 0.00 0.28
HES 170505C00061500 C 05/05/17 61.5 0.00 0.26
HES 170505C00062000 C 05/05/17 62.0 0.00 0.25
HES 170505C00065000 C 05/05/17 65.0 0.00 0.17
HES 170505P00037500 P 05/05/17 37.5 0.00 0.38
HES 170505P00040000 P 05/05/17 40.0 0.06 0.45
HES 170505P00040500 P 05/05/17 40.5 0.10 0.56
HES 170505P00041000 P 05/05/17 41.0 0.14 0.77
HES 170505P00041500 P 05/05/17 41.5 0.20 0.70
HES 170505P00042000 P 05/05/17 42.0 0.27 0.78
HES 170505P00042500 P 05/05/17 42.5 0.24 0.87
HES 170505P00043000 P 05/05/17 43.0 0.40 1.23
HES 170505P00043500 P 05/05/17 43.5 0.55 1.27
HES 170505P00044000 P 05/05/17 44.0 0.59 1.32
HES 170505P00044500 P 05/05/17 44.5 0.74 1.57
HES 170505P00045000 P 05/05/17 45.0 0.91 1.57
HES 170505P00045500 P 05/05/17 45.5 1.02 1.96
HES 170505P00046000 P 05/05/17 46.0 1.04 2.10
HES 170505P00046500 P 05/05/17 46.5 1.38 2.47
HES 170505P00047000 P 05/05/17 47.0 1.61 2.60
HES 170505P00047500 P 05/05/17 47.5 1.88 2.79
HES 170505P00048000 P 05/05/17 48.0 2.12 3.20
HES 170505P00048500 P 05/05/17 48.5 2.41 3.60
HES 170505P00049000 P 05/05/17 49.0 2.80 3.85
HES 170505P00049500 P 05/05/17 49.5 2.96 5.00
HES 170505P00050000 P 05/05/17 50.0 2.34 5.45
HES 170505P00050500 P 05/05/17 50.5 2.71 5.80
HES 170505P00051000 P 05/05/17 51.0 3.30 6.25
HES 170505P00051500 P 05/05/17 51.5 3.60 6.65
HES 170505P00052000 P 05/05/17 52.0 4.05 7.05
HES 170505P00052500 P 05/05/17 52.5 4.50 7.50
HES 170505P00053000 P 05/05/17 53.0 4.95 7.90
HES 170505P00053500 P 05/05/17 53.5 5.40 8.40
HES 170505P00054000 P 05/05/17 54.0 5.85 8.85
HES 170505P00054500 P 05/05/17 54.5 6.30 9.30
HES 170505P00055000 P 05/05/17 55.0 6.80 9.80
HES 170505P00055500 P 05/05/17 55.5 6.60 10.90
HES 170505P00056000 P 05/05/17 56.0 7.20 11.40
HES 170505P00056500 P 05/05/17 56.5 7.60 12.00
HES 170505P00057000 P 05/05/17 57.0 8.10 12.45
HES 170505P00057500 P 05/05/17 57.5 8.55 12.95
HES 170505P00058000 P 05/05/17 58.0 9.05 13.20
HES 170505P00058500 P 05/05/17 58.5 9.50 13.90
HES 170505P00059000 P 05/05/17 59.0 10.05 14.40
HES 170505P00059500 P 05/05/17 59.5 10.65 14.85
HES 170505P00060000 P 05/05/17 60.0 11.05 15.30
HES 170505P00060500 P 05/05/17 60.5 11.55 15.95
HES 170505P00061000 P 05/05/17 61.0 12.05 16.45
HES 170505P00061500 P 05/05/17 61.5 12.55 17.00
HES 170505P00062000 P 05/05/17 62.0 13.05 17.40
HES 170505P00065000 P 05/05/17 65.0 17.25 19.05
HES 170519C00025000 C 05/19/17 25.0 21.20 22.35
HES 170519C00027500 C 05/19/17 27.5 18.60 19.85
HES 170519C00030000 C 05/19/17 30.0 16.10 17.35
HES 170519C00032500 C 05/19/17 32.5 13.75 15.10
HES 170519C00035000 C 05/19/17 35.0 11.40 12.50
HES 170519C00037500 C 05/19/17 37.5 9.15 9.95
HES 170519C00040000 C 05/19/17 40.0 6.75 7.70
HES 170519C00042500 C 05/19/17 42.5 4.95 5.10
HES 170519C00045000 C 05/19/17 45.0 3.15 3.35
HES 170519C00047500 C 05/19/17 47.5 1.88 2.04
HES 170519C00050000 C 05/19/17 50.0 1.01 1.08
HES 170519C00052500 C 05/19/17 52.5 0.44 0.55
HES 170519C00055000 C 05/19/17 55.0 0.25 0.30
HES 170519C00057500 C 05/19/17 57.5 0.11 0.17
HES 170519C00060000 C 05/19/17 60.0 0.04 0.09
HES 170519C00062500 C 05/19/17 62.5 0.02 0.07
HES 170519C00065000 C 05/19/17 65.0 0.00 0.22
HES 170519C00067500 C 05/19/17 67.5 0.00 0.17
HES 170519C00070000 C 05/19/17 70.0 0.00 0.14
HES 170519C00072500 C 05/19/17 72.5 0.00 0.10
HES 170519C00075000 C 05/19/17 75.0 0.00 0.08
HES 170519C00080000 C 05/19/17 80.0 0.00 0.07
HES 170519C00085000 C 05/19/17 85.0 0.00 0.03
HES 170519C00090000 C 05/19/17 90.0 0.00 0.03
HES 170519P00025000 P 05/19/17 25.0 0.00 0.08
HES 170519P00027500 P 05/19/17 27.5 0.00 0.15
HES 170519P00030000 P 05/19/17 30.0 0.00 0.06
HES 170519P00032500 P 05/19/17 32.5 0.05 0.09
HES 170519P00035000 P 05/19/17 35.0 0.11 0.12
HES 170519P00037500 P 05/19/17 37.5 0.20 0.27
HES 170519P00040000 P 05/19/17 40.0 0.42 0.47
HES 170519P00042500 P 05/19/17 42.5 0.85 0.92
HES 170519P00045000 P 05/19/17 45.0 1.62 1.71
HES 170519P00047500 P 05/19/17 47.5 2.66 2.82
HES 170519P00050000 P 05/19/17 50.0 4.20 4.50
HES 170519P00052500 P 05/19/17 52.5 6.25 6.50
HES 170519P00055000 P 05/19/17 55.0 8.45 8.85
HES 170519P00057500 P 05/19/17 57.5 10.30 11.15
HES 170519P00060000 P 05/19/17 60.0 13.25 13.75
HES 170519P00062500 P 05/19/17 62.5 15.20 16.10
HES 170519P00065000 P 05/19/17 65.0 17.60 18.60
HES 170519P00067500 P 05/19/17 67.5 20.10 21.20
HES 170519P00070000 P 05/19/17 70.0 22.40 23.75
HES 170519P00072500 P 05/19/17 72.5 24.55 26.70
HES 170519P00075000 P 05/19/17 75.0 28.25 28.75
HES 170519P00080000 P 05/19/17 80.0 31.55 34.20
HES 170519P00085000 P 05/19/17 85.0 37.05 39.45
HES 170519P00090000 P 05/19/17 90.0 41.60 44.15
HES 170616C00025000 C 06/16/17 25.0 21.15 22.40
HES 170616C00027500 C 06/16/17 27.5 18.65 20.90
HES 170616C00030000 C 06/16/17 30.0 16.15 17.60
HES 170616C00032500 C 06/16/17 32.5 13.70 16.20
HES 170616C00035000 C 06/16/17 35.0 11.35 12.70
HES 170616C00037500 C 06/16/17 37.5 9.15 10.30
HES 170616C00040000 C 06/16/17 40.0 7.25 7.95
HES 170616C00042500 C 06/16/17 42.5 5.25 6.05
HES 170616C00045000 C 06/16/17 45.0 3.65 4.05
HES 170616C00047500 C 06/16/17 47.5 2.41 2.55
HES 170616C00050000 C 06/16/17 50.0 1.36 1.59
HES 170616C00052500 C 06/16/17 52.5 0.85 0.95
HES 170616C00055000 C 06/16/17 55.0 0.42 0.57
HES 170616C00057500 C 06/16/17 57.5 0.21 0.41
HES 170616C00060000 C 06/16/17 60.0 0.07 0.46
HES 170616C00065000 C 06/16/17 65.0 0.00 0.41
HES 170616C00070000 C 06/16/17 70.0 0.00 0.26
HES 170616P00025000 P 06/16/17 25.0 0.00 0.20
HES 170616P00027500 P 06/16/17 27.5 0.00 0.34
HES 170616P00030000 P 06/16/17 30.0 0.00 0.46
HES 170616P00032500 P 06/16/17 32.5 0.07 0.46
HES 170616P00035000 P 06/16/17 35.0 0.09 0.48
HES 170616P00037500 P 06/16/17 37.5 0.35 0.64
HES 170616P00040000 P 06/16/17 40.0 0.76 0.85
HES 170616P00042500 P 06/16/17 42.5 1.30 1.44
HES 170616P00045000 P 06/16/17 45.0 2.17 2.29
HES 170616P00047500 P 06/16/17 47.5 3.35 3.55
HES 170616P00050000 P 06/16/17 50.0 4.50 5.10
HES 170616P00052500 P 06/16/17 52.5 6.25 7.15
HES 170616P00055000 P 06/16/17 55.0 8.30 9.45
HES 170616P00057500 P 06/16/17 57.5 10.55 11.75
HES 170616P00060000 P 06/16/17 60.0 12.85 14.15
HES 170616P00065000 P 06/16/17 65.0 17.75 19.05
HES 170616P00070000 P 06/16/17 70.0 22.80 23.95
HES 170818C00030000 C 08/18/17 30.0 16.30 17.60
HES 170818C00032500 C 08/18/17 32.5 13.20 15.05
HES 170818C00035000 C 08/18/17 35.0 11.65 12.95
HES 170818C00037500 C 08/18/17 37.5 9.80 10.20
HES 170818C00040000 C 08/18/17 40.0 7.85 8.25
HES 170818C00042500 C 08/18/17 42.5 6.00 6.50
HES 170818C00045000 C 08/18/17 45.0 4.55 4.90
HES 170818C00047500 C 08/18/17 47.5 3.25 3.65
HES 170818C00050000 C 08/18/17 50.0 2.33 2.59
HES 170818C00052500 C 08/18/17 52.5 1.53 1.71
HES 170818C00055000 C 08/18/17 55.0 1.02 1.16
HES 170818C00057500 C 08/18/17 57.5 0.59 0.79
HES 170818C00060000 C 08/18/17 60.0 0.36 0.72
HES 170818C00062500 C 08/18/17 62.5 0.16 0.53
HES 170818C00065000 C 08/18/17 65.0 0.05 0.50
HES 170818C00067500 C 08/18/17 67.5 0.10 0.42
HES 170818C00070000 C 08/18/17 70.0 0.00 0.49
HES 170818C00072500 C 08/18/17 72.5 0.00 0.49
HES 170818C00075000 C 08/18/17 75.0 0.00 0.40
HES 170818C00080000 C 08/18/17 80.0 0.00 0.28
HES 170818C00085000 C 08/18/17 85.0 0.00 0.23
HES 170818C00090000 C 08/18/17 90.0 0.00 0.18
HES 170818C00095000 C 08/18/17 95.0 0.00 0.13
HES 170818P00030000 P 08/18/17 30.0 0.09 0.42
HES 170818P00032500 P 08/18/17 32.5 0.20 0.59
HES 170818P00035000 P 08/18/17 35.0 0.41 0.80
HES 170818P00037500 P 08/18/17 37.5 0.86 1.00
HES 170818P00040000 P 08/18/17 40.0 1.38 1.51
HES 170818P00042500 P 08/18/17 42.5 2.10 2.22
HES 170818P00045000 P 08/18/17 45.0 3.05 3.20
HES 170818P00047500 P 08/18/17 47.5 4.20 4.45
HES 170818P00050000 P 08/18/17 50.0 5.70 5.95
HES 170818P00052500 P 08/18/17 52.5 7.30 7.70
HES 170818P00055000 P 08/18/17 55.0 9.00 9.70
HES 170818P00057500 P 08/18/17 57.5 11.00 11.95
HES 170818P00060000 P 08/18/17 60.0 13.20 14.20
HES 170818P00062500 P 08/18/17 62.5 15.50 16.65
HES 170818P00065000 P 08/18/17 65.0 17.85 19.20
HES 170818P00067500 P 08/18/17 67.5 20.30 21.60
HES 170818P00070000 P 08/18/17 70.0 22.75 24.10
HES 170818P00072500 P 08/18/17 72.5 25.05 26.45
HES 170818P00075000 P 08/18/17 75.0 27.50 29.15
HES 170818P00080000 P 08/18/17 80.0 32.50 34.10
HES 170818P00085000 P 08/18/17 85.0 36.90 39.70
HES 170818P00090000 P 08/18/17 90.0 41.90 44.65
HES 170818P00095000 P 08/18/17 95.0 46.90 49.20
HES 171117C00030000 C 11/17/17 30.0 16.65 17.70
HES 171117C00032500 C 11/17/17 32.5 14.30 15.70
HES 171117C00035000 C 11/17/17 35.0 12.30 13.30
HES 171117C00037500 C 11/17/17 37.5 10.25 11.25
HES 171117C00040000 C 11/17/17 40.0 8.60 9.40
HES 171117C00042500 C 11/17/17 42.5 7.00 7.65
HES 171117C00045000 C 11/17/17 45.0 5.50 6.15
HES 171117C00047500 C 11/17/17 47.5 4.35 4.75
HES 171117C00050000 C 11/17/17 50.0 3.30 3.80
HES 171117C00052500 C 11/17/17 52.5 2.50 2.80
HES 171117C00055000 C 11/17/17 55.0 1.81 2.05
HES 171117C00057500 C 11/17/17 57.5 1.25 1.50
HES 171117C00060000 C 11/17/17 60.0 0.94 1.10
HES 171117C00065000 C 11/17/17 65.0 0.42 0.77
HES 171117C00070000 C 11/17/17 70.0 0.14 0.51
HES 171117P00030000 P 11/17/17 30.0 0.33 0.80
HES 171117P00032500 P 11/17/17 32.5 0.60 1.06
HES 171117P00035000 P 11/17/17 35.0 0.99 1.36
HES 171117P00037500 P 11/17/17 37.5 1.53 1.71
HES 171117P00040000 P 11/17/17 40.0 2.13 2.43
HES 171117P00042500 P 11/17/17 42.5 2.94 3.25
HES 171117P00045000 P 11/17/17 45.0 3.90 4.35
HES 171117P00047500 P 11/17/17 47.5 5.00 5.70
HES 171117P00050000 P 11/17/17 50.0 6.45 7.15
HES 171117P00052500 P 11/17/17 52.5 8.10 8.75
HES 171117P00055000 P 11/17/17 55.0 9.95 10.80
HES 171117P00057500 P 11/17/17 57.5 11.70 12.75
HES 171117P00060000 P 11/17/17 60.0 13.90 14.90
HES 171117P00065000 P 11/17/17 65.0 18.35 19.40
HES 171117P00070000 P 11/17/17 70.0 23.05 24.30
HES 180119C00017500 C 01/19/18 17.5 28.05 30.00
HES 180119C00020000 C 01/19/18 20.0 25.40 27.95
HES 180119C00022500 C 01/19/18 22.5 23.15 26.40
HES 180119C00025000 C 01/19/18 25.0 20.95 23.05
HES 180119C00027500 C 01/19/18 27.5 18.10 20.70
HES 180119C00030000 C 01/19/18 30.0 16.75 17.90
HES 180119C00032500 C 01/19/18 32.5 14.45 15.75
HES 180119C00035000 C 01/19/18 35.0 12.50 13.65
HES 180119C00037500 C 01/19/18 37.5 10.75 11.80
HES 180119C00040000 C 01/19/18 40.0 9.00 9.65
HES 180119C00042500 C 01/19/18 42.5 7.40 8.10
HES 180119C00045000 C 01/19/18 45.0 6.10 6.60
HES 180119C00047500 C 01/19/18 47.5 4.90 5.45
HES 180119C00050000 C 01/19/18 50.0 3.85 4.40
HES 180119C00052500 C 01/19/18 52.5 2.93 3.40
HES 180119C00055000 C 01/19/18 55.0 2.30 2.58
HES 180119C00057500 C 01/19/18 57.5 1.73 2.01
HES 180119C00060000 C 01/19/18 60.0 1.25 1.56
HES 180119C00062500 C 01/19/18 62.5 0.93 1.32
HES 180119C00065000 C 01/19/18 65.0 0.60 0.93
HES 180119C00067500 C 01/19/18 67.5 0.46 0.75
HES 180119C00070000 C 01/19/18 70.0 0.38 0.79
HES 180119C00072500 C 01/19/18 72.5 0.25 0.87
HES 180119C00075000 C 01/19/18 75.0 0.16 0.77
HES 180119C00080000 C 01/19/18 80.0 0.01 0.77
HES 180119C00085000 C 01/19/18 85.0 0.10 0.75
HES 180119C00090000 C 01/19/18 90.0 0.00 0.55
HES 180119C00095000 C 01/19/18 95.0 0.00 0.43
HES 180119P00017500 P 01/19/18 17.5 0.00 0.55
HES 180119P00020000 P 01/19/18 20.0 0.00 0.78
HES 180119P00022500 P 01/19/18 22.5 0.02 0.69
HES 180119P00025000 P 01/19/18 25.0 0.03 0.90
HES 180119P00027500 P 01/19/18 27.5 0.15 0.93
HES 180119P00030000 P 01/19/18 30.0 0.64 1.16
HES 180119P00032500 P 01/19/18 32.5 0.95 1.15
HES 180119P00035000 P 01/19/18 35.0 1.38 1.58
HES 180119P00037500 P 01/19/18 37.5 1.98 2.23
HES 180119P00040000 P 01/19/18 40.0 2.66 3.05
HES 180119P00042500 P 01/19/18 42.5 3.55 3.95
HES 180119P00045000 P 01/19/18 45.0 4.60 5.00
HES 180119P00047500 P 01/19/18 47.5 5.70 6.15
HES 180119P00050000 P 01/19/18 50.0 7.15 7.55
HES 180119P00052500 P 01/19/18 52.5 8.85 9.20
HES 180119P00055000 P 01/19/18 55.0 10.35 11.00
HES 180119P00057500 P 01/19/18 57.5 12.60 13.00
HES 180119P00060000 P 01/19/18 60.0 14.20 15.25
HES 180119P00062500 P 01/19/18 62.5 16.30 17.55
HES 180119P00065000 P 01/19/18 65.0 18.50 19.65
HES 180119P00067500 P 01/19/18 67.5 20.80 22.10
HES 180119P00070000 P 01/19/18 70.0 23.15 24.55
HES 180119P00072500 P 01/19/18 72.5 25.00 26.80
HES 180119P00075000 P 01/19/18 75.0 27.35 29.90
HES 180119P00080000 P 01/19/18 80.0 31.90 34.50
HES 180119P00085000 P 01/19/18 85.0 37.20 39.75
HES 180119P00090000 P 01/19/18 90.0 41.60 44.35
HES 180119P00095000 P 01/19/18 95.0 47.10 49.40
HES 190118C00025000 C 01/18/19 25.0 21.20 23.60
HES 190118C00027500 C 01/18/19 27.5 19.00 21.85
HES 190118C00030000 C 01/18/19 30.0 17.25 19.50
HES 190118C00032500 C 01/18/19 32.5 15.10 17.65
HES 190118C00035000 C 01/18/19 35.0 13.45 15.90
HES 190118C00037500 C 01/18/19 37.5 11.80 14.20
HES 190118C00040000 C 01/18/19 40.0 10.40 12.75
HES 190118C00042500 C 01/18/19 42.5 9.55 11.00
HES 190118C00045000 C 01/18/19 45.0 8.30 9.90
HES 190118C00047500 C 01/18/19 47.5 6.85 8.35
HES 190118C00050000 C 01/18/19 50.0 6.30 7.40
HES 190118C00052500 C 01/18/19 52.5 5.40 6.35
HES 190118C00055000 C 01/18/19 55.0 4.75 5.60
HES 190118C00057500 C 01/18/19 57.5 4.00 4.95
HES 190118C00060000 C 01/18/19 60.0 3.50 4.25
HES 190118C00062500 C 01/18/19 62.5 2.61 3.50
HES 190118C00065000 C 01/18/19 65.0 2.19 3.05
HES 190118C00067500 C 01/18/19 67.5 1.73 2.78
HES 190118C00070000 C 01/18/19 70.0 1.52 2.37
HES 190118C00072500 C 01/18/19 72.5 1.24 1.89
HES 190118C00075000 C 01/18/19 75.0 1.19 1.68
HES 190118C00080000 C 01/18/19 80.0 0.77 1.35
HES 190118C00085000 C 01/18/19 85.0 0.47 1.10
HES 190118C00090000 C 01/18/19 90.0 0.24 0.98
HES 190118C00095000 C 01/18/19 95.0 0.07 0.99
HES 190118P00025000 P 01/18/19 25.0 0.90 1.62
HES 190118P00027500 P 01/18/19 27.5 1.34 2.11
HES 190118P00030000 P 01/18/19 30.0 1.90 2.39
HES 190118P00032500 P 01/18/19 32.5 2.49 3.05
HES 190118P00035000 P 01/18/19 35.0 3.25 3.80
HES 190118P00037500 P 01/18/19 37.5 4.10 4.65
HES 190118P00040000 P 01/18/19 40.0 4.95 5.65
HES 190118P00042500 P 01/18/19 42.5 5.90 6.70
HES 190118P00045000 P 01/18/19 45.0 7.05 8.05
HES 190118P00047500 P 01/18/19 47.5 8.30 9.35
HES 190118P00050000 P 01/18/19 50.0 9.70 10.75
HES 190118P00052500 P 01/18/19 52.5 10.90 12.35
HES 190118P00055000 P 01/18/19 55.0 12.45 13.90
HES 190118P00057500 P 01/18/19 57.5 14.25 15.65
HES 190118P00060000 P 01/18/19 60.0 16.05 17.50
HES 190118P00062500 P 01/18/19 62.5 17.85 19.80
HES 190118P00065000 P 01/18/19 65.0 19.80 21.85
HES 190118P00067500 P 01/18/19 67.5 21.35 23.95
HES 190118P00070000 P 01/18/19 70.0 23.80 26.00
HES 190118P00072500 P 01/18/19 72.5 26.00 28.10
HES 190118P00075000 P 01/18/19 75.0 28.25 30.40
HES 190118P00080000 P 01/18/19 80.0 32.40 35.15
HES 190118P00085000 P 01/18/19 85.0 37.10 39.85
HES 190118P00090000 P 01/18/19 90.0 41.70 44.70
HES 190118P00095000 P 01/18/19 95.0 46.00 50.40

OPRA data is delayed 15 minutes.