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 (2014-12-05)Premium Content

Hess Corporation (HES)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HES 150206C00045000 C 02/06/15 45.0 21.95 23.90
HES 150206C00050000 C 02/06/15 50.0 16.85 18.90
HES 150206C00055000 C 02/06/15 55.0 11.65 13.95
HES 150206C00056000 C 02/06/15 56.0 10.90 13.00
HES 150206C00057000 C 02/06/15 57.0 9.90 11.95
HES 150206C00058000 C 02/06/15 58.0 8.60 10.95
HES 150206C00059000 C 02/06/15 59.0 7.55 10.00
HES 150206C00060000 C 02/06/15 60.0 6.65 9.00
HES 150206C00060500 C 02/06/15 60.5 6.15 8.55
HES 150206C00061000 C 02/06/15 61.0 5.65 8.05
HES 150206C00061500 C 02/06/15 61.5 5.20 7.55
HES 150206C00062000 C 02/06/15 62.0 4.70 7.10
HES 150206C00062500 C 02/06/15 62.5 4.30 6.60
HES 150206C00063000 C 02/06/15 63.0 3.85 6.10
HES 150206C00063500 C 02/06/15 63.5 3.40 5.65
HES 150206C00064000 C 02/06/15 64.0 2.99 5.15
HES 150206C00064500 C 02/06/15 64.5 3.35 4.25
HES 150206C00065000 C 02/06/15 65.0 3.00 3.35
HES 150206C00065500 C 02/06/15 65.5 2.64 3.75
HES 150206C00066000 C 02/06/15 66.0 2.29 3.25
HES 150206C00066500 C 02/06/15 66.5 1.96 2.47
HES 150206C00067000 C 02/06/15 67.0 1.65 1.80
HES 150206C00067500 C 02/06/15 67.5 1.38 1.53
HES 150206C00068000 C 02/06/15 68.0 1.15 1.27
HES 150206C00068500 C 02/06/15 68.5 0.91 1.06
HES 150206C00069000 C 02/06/15 69.0 0.75 0.85
HES 150206C00069500 C 02/06/15 69.5 0.59 0.70
HES 150206C00070000 C 02/06/15 70.0 0.45 0.55
HES 150206C00070500 C 02/06/15 70.5 0.34 0.53
HES 150206C00071000 C 02/06/15 71.0 0.26 0.37
HES 150206C00071500 C 02/06/15 71.5 0.17 0.43
HES 150206C00072000 C 02/06/15 72.0 0.01 0.23
HES 150206C00072500 C 02/06/15 72.5 0.00 0.24
HES 150206C00073000 C 02/06/15 73.0 0.00 0.19
HES 150206C00073500 C 02/06/15 73.5 0.00 0.14
HES 150206C00074000 C 02/06/15 74.0 0.00 0.15
HES 150206C00074500 C 02/06/15 74.5 0.00 0.13
HES 150206C00075000 C 02/06/15 75.0 0.00 0.13
HES 150206C00075500 C 02/06/15 75.5 0.00 0.09
HES 150206C00076000 C 02/06/15 76.0 0.00 0.09
HES 150206C00077000 C 02/06/15 77.0 0.00 0.10
HES 150206C00078000 C 02/06/15 78.0 0.00 0.12
HES 150206C00079000 C 02/06/15 79.0 0.00 0.15
HES 150206C00080000 C 02/06/15 80.0 0.00 0.12
HES 150206C00081000 C 02/06/15 81.0 0.00 0.11
HES 150206C00082000 C 02/06/15 82.0 0.00 0.10
HES 150206C00083000 C 02/06/15 83.0 0.00 0.08
HES 150206C00084000 C 02/06/15 84.0 0.00 0.07
HES 150206C00085000 C 02/06/15 85.0 0.00 0.06
HES 150206C00086000 C 02/06/15 86.0 0.00 0.04
HES 150206C00087000 C 02/06/15 87.0 0.00 0.04
HES 150206C00088000 C 02/06/15 88.0 0.00 0.05
HES 150206C00089000 C 02/06/15 89.0 0.00 0.04
HES 150206C00090000 C 02/06/15 90.0 0.00 0.04
HES 150206P00045000 P 02/06/15 45.0 0.00 0.04
HES 150206P00050000 P 02/06/15 50.0 0.00 0.05
HES 150206P00055000 P 02/06/15 55.0 0.00 0.07
HES 150206P00056000 P 02/06/15 56.0 0.02 0.11
HES 150206P00057000 P 02/06/15 57.0 0.03 0.23
HES 150206P00058000 P 02/06/15 58.0 0.04 0.29
HES 150206P00059000 P 02/06/15 59.0 0.09 0.29
HES 150206P00060000 P 02/06/15 60.0 0.12 0.35
HES 150206P00060500 P 02/06/15 60.5 0.09 0.45
HES 150206P00061000 P 02/06/15 61.0 0.15 0.51
HES 150206P00061500 P 02/06/15 61.5 0.12 0.39
HES 150206P00062000 P 02/06/15 62.0 0.16 0.36
HES 150206P00062500 P 02/06/15 62.5 0.21 0.29
HES 150206P00063000 P 02/06/15 63.0 0.18 0.37
HES 150206P00063500 P 02/06/15 63.5 0.22 0.41
HES 150206P00064000 P 02/06/15 64.0 0.30 0.47
HES 150206P00064500 P 02/06/15 64.5 0.37 0.60
HES 150206P00065000 P 02/06/15 65.0 0.57 0.66
HES 150206P00065500 P 02/06/15 65.5 0.51 0.80
HES 150206P00066000 P 02/06/15 66.0 0.83 0.92
HES 150206P00066500 P 02/06/15 66.5 0.67 1.12
HES 150206P00067000 P 02/06/15 67.0 1.03 1.30
HES 150206P00067500 P 02/06/15 67.5 1.39 1.53
HES 150206P00068000 P 02/06/15 68.0 1.10 1.78
HES 150206P00068500 P 02/06/15 68.5 1.47 2.10
HES 150206P00069000 P 02/06/15 69.0 1.53 2.42
HES 150206P00069500 P 02/06/15 69.5 1.73 2.77
HES 150206P00070000 P 02/06/15 70.0 2.34 3.10
HES 150206P00070500 P 02/06/15 70.5 2.37 3.55
HES 150206P00071000 P 02/06/15 71.0 2.73 4.10
HES 150206P00071500 P 02/06/15 71.5 3.10 4.60
HES 150206P00072000 P 02/06/15 72.0 3.45 5.10
HES 150206P00072500 P 02/06/15 72.5 3.90 5.55
HES 150206P00073000 P 02/06/15 73.0 4.30 6.05
HES 150206P00073500 P 02/06/15 73.5 4.75 6.55
HES 150206P00074000 P 02/06/15 74.0 5.20 7.30
HES 150206P00074500 P 02/06/15 74.5 5.70 7.75
HES 150206P00075000 P 02/06/15 75.0 6.15 8.20
HES 150206P00075500 P 02/06/15 75.5 6.65 8.70
HES 150206P00076000 P 02/06/15 76.0 7.15 9.20
HES 150206P00077000 P 02/06/15 77.0 8.15 10.05
HES 150206P00078000 P 02/06/15 78.0 9.05 11.10
HES 150206P00079000 P 02/06/15 79.0 10.05 12.10
HES 150206P00080000 P 02/06/15 80.0 11.05 13.05
HES 150206P00081000 P 02/06/15 81.0 12.10 14.05
HES 150206P00082000 P 02/06/15 82.0 12.90 15.45
HES 150206P00083000 P 02/06/15 83.0 14.10 15.95
HES 150206P00084000 P 02/06/15 84.0 15.00 16.95
HES 150206P00085000 P 02/06/15 85.0 16.00 17.95
HES 150206P00086000 P 02/06/15 86.0 17.10 19.35
HES 150206P00087000 P 02/06/15 87.0 18.10 19.90
HES 150206P00088000 P 02/06/15 88.0 18.90 21.35
HES 150206P00089000 P 02/06/15 89.0 19.90 22.35
HES 150206P00090000 P 02/06/15 90.0 21.10 22.85
HES 150213C00045000 C 02/13/15 45.0 21.90 23.90
HES 150213C00050000 C 02/13/15 50.0 16.55 18.95
HES 150213C00055000 C 02/13/15 55.0 11.70 14.15
HES 150213C00060000 C 02/13/15 60.0 6.75 9.20
HES 150213C00061000 C 02/13/15 61.0 5.90 8.20
HES 150213C00062000 C 02/13/15 62.0 5.05 7.35
HES 150213C00063000 C 02/13/15 63.0 5.00 6.30
HES 150213C00063500 C 02/13/15 63.5 4.60 5.85
HES 150213C00064000 C 02/13/15 64.0 4.20 5.40
HES 150213C00064500 C 02/13/15 64.5 3.80 5.10
HES 150213C00065000 C 02/13/15 65.0 3.45 4.60
HES 150213C00065500 C 02/13/15 65.5 3.10 4.25
HES 150213C00066000 C 02/13/15 66.0 2.77 3.75
HES 150213C00066500 C 02/13/15 66.5 2.48 3.05
HES 150213C00067000 C 02/13/15 67.0 2.20 2.39
HES 150213C00067500 C 02/13/15 67.5 1.94 2.21
HES 150213C00068000 C 02/13/15 68.0 1.67 1.84
HES 150213C00068500 C 02/13/15 68.5 1.45 1.60
HES 150213C00069000 C 02/13/15 69.0 1.27 1.39
HES 150213C00069500 C 02/13/15 69.5 1.07 1.65
HES 150213C00070000 C 02/13/15 70.0 0.90 1.29
HES 150213C00070500 C 02/13/15 70.5 0.78 1.11
HES 150213C00071000 C 02/13/15 71.0 0.62 0.75
HES 150213C00071500 C 02/13/15 71.5 0.53 0.64
HES 150213C00072000 C 02/13/15 72.0 0.43 0.72
HES 150213C00072500 C 02/13/15 72.5 0.32 0.45
HES 150213C00073000 C 02/13/15 73.0 0.26 0.53
HES 150213C00073500 C 02/13/15 73.5 0.05 0.38
HES 150213C00074000 C 02/13/15 74.0 0.03 0.31
HES 150213C00074500 C 02/13/15 74.5 0.03 0.27
HES 150213C00075000 C 02/13/15 75.0 0.03 0.19
HES 150213C00075500 C 02/13/15 75.5 0.07 0.16
HES 150213C00076000 C 02/13/15 76.0 0.00 0.13
HES 150213C00077000 C 02/13/15 77.0 0.00 0.13
HES 150213C00078000 C 02/13/15 78.0 0.00 0.13
HES 150213C00079000 C 02/13/15 79.0 0.00 0.21
HES 150213C00080000 C 02/13/15 80.0 0.00 0.20
HES 150213C00081000 C 02/13/15 81.0 0.00 0.19
HES 150213C00082000 C 02/13/15 82.0 0.00 0.15
HES 150213C00083000 C 02/13/15 83.0 0.00 0.14
HES 150213C00084000 C 02/13/15 84.0 0.00 0.12
HES 150213C00085000 C 02/13/15 85.0 0.00 0.11
HES 150213C00086000 C 02/13/15 86.0 0.00 0.11
HES 150213C00087000 C 02/13/15 87.0 0.00 0.11
HES 150213C00088000 C 02/13/15 88.0 0.00 0.09
HES 150213C00090000 C 02/13/15 90.0 0.00 0.09
HES 150213P00045000 P 02/13/15 45.0 0.00 0.13
HES 150213P00050000 P 02/13/15 50.0 0.01 0.20
HES 150213P00055000 P 02/13/15 55.0 0.05 0.31
HES 150213P00060000 P 02/13/15 60.0 0.26 0.54
HES 150213P00061000 P 02/13/15 61.0 0.32 0.57
HES 150213P00062000 P 02/13/15 62.0 0.38 0.57
HES 150213P00063000 P 02/13/15 63.0 0.49 0.70
HES 150213P00063500 P 02/13/15 63.5 0.60 0.80
HES 150213P00064000 P 02/13/15 64.0 0.69 0.90
HES 150213P00064500 P 02/13/15 64.5 0.66 1.02
HES 150213P00065000 P 02/13/15 65.0 0.88 1.16
HES 150213P00065500 P 02/13/15 65.5 0.96 1.30
HES 150213P00066000 P 02/13/15 66.0 1.20 1.47
HES 150213P00066500 P 02/13/15 66.5 1.47 1.65
HES 150213P00067000 P 02/13/15 67.0 1.48 1.87
HES 150213P00067500 P 02/13/15 67.5 1.47 2.11
HES 150213P00068000 P 02/13/15 68.0 2.00 2.34
HES 150213P00068500 P 02/13/15 68.5 2.34 2.61
HES 150213P00069000 P 02/13/15 69.0 2.29 2.90
HES 150213P00069500 P 02/13/15 69.5 2.28 3.25
HES 150213P00070000 P 02/13/15 70.0 2.55 3.55
HES 150213P00070500 P 02/13/15 70.5 2.85 3.90
HES 150213P00071000 P 02/13/15 71.0 3.25 4.35
HES 150213P00071500 P 02/13/15 71.5 3.50 4.75
HES 150213P00072000 P 02/13/15 72.0 3.85 5.15
HES 150213P00072500 P 02/13/15 72.5 4.20 5.55
HES 150213P00073000 P 02/13/15 73.0 4.60 6.60
HES 150213P00073500 P 02/13/15 73.5 5.00 7.15
HES 150213P00074000 P 02/13/15 74.0 5.45 7.60
HES 150213P00074500 P 02/13/15 74.5 5.85 8.05
HES 150213P00075000 P 02/13/15 75.0 6.30 8.50
HES 150213P00075500 P 02/13/15 75.5 6.75 8.85
HES 150213P00076000 P 02/13/15 76.0 7.25 9.45
HES 150213P00077000 P 02/13/15 77.0 8.10 10.35
HES 150213P00078000 P 02/13/15 78.0 9.15 10.80
HES 150213P00079000 P 02/13/15 79.0 10.10 12.20
HES 150213P00080000 P 02/13/15 80.0 11.05 13.20
HES 150213P00081000 P 02/13/15 81.0 12.05 14.15
HES 150213P00082000 P 02/13/15 82.0 13.05 15.10
HES 150213P00083000 P 02/13/15 83.0 14.10 16.10
HES 150213P00084000 P 02/13/15 84.0 15.05 17.10
HES 150213P00085000 P 02/13/15 85.0 16.10 18.05
HES 150213P00086000 P 02/13/15 86.0 17.05 19.05
HES 150213P00087000 P 02/13/15 87.0 18.00 20.05
HES 150213P00088000 P 02/13/15 88.0 19.05 21.00
HES 150213P00090000 P 02/13/15 90.0 21.00 22.95
HES 150220C00040000 C 02/20/15 40.0 26.95 29.00
HES 150220C00042500 C 02/20/15 42.5 24.20 26.40
HES 150220C00045000 C 02/20/15 45.0 21.65 24.00
HES 150220C00047500 C 02/20/15 47.5 19.10 21.50
HES 150220C00050000 C 02/20/15 50.0 16.80 19.00
HES 150220C00054000 C 02/20/15 54.0 12.50 15.10
HES 150220C00055000 C 02/20/15 55.0 11.95 14.10
HES 150220C00056000 C 02/20/15 56.0 10.65 13.20
HES 150220C00057000 C 02/20/15 57.0 10.05 12.25
HES 150220C00057500 C 02/20/15 57.5 9.25 11.80
HES 150220C00058000 C 02/20/15 58.0 9.75 11.30
HES 150220C00059000 C 02/20/15 59.0 8.80 10.35
HES 150220C00060000 C 02/20/15 60.0 7.90 9.35
HES 150220C00060500 C 02/20/15 60.5 7.45 8.90
HES 150220C00061000 C 02/20/15 61.0 7.00 8.45
HES 150220C00061500 C 02/20/15 61.5 6.55 8.00
HES 150220C00062000 C 02/20/15 62.0 6.15 7.55
HES 150220C00062500 C 02/20/15 62.5 5.75 7.10
HES 150220C00063000 C 02/20/15 63.0 5.35 6.30
HES 150220C00063500 C 02/20/15 63.5 4.95 5.80
HES 150220C00064000 C 02/20/15 64.0 4.55 4.90
HES 150220C00064500 C 02/20/15 64.5 4.20 4.45
HES 150220C00065000 C 02/20/15 65.0 3.85 4.10
HES 150220C00065500 C 02/20/15 65.5 3.50 3.85
HES 150220C00066000 C 02/20/15 66.0 3.20 3.40
HES 150220C00066500 C 02/20/15 66.5 2.90 3.10
HES 150220C00067000 C 02/20/15 67.0 2.61 2.87
HES 150220C00067500 C 02/20/15 67.5 2.33 2.63
HES 150220C00068000 C 02/20/15 68.0 2.08 2.27
HES 150220C00068500 C 02/20/15 68.5 1.84 2.06
HES 150220C00069000 C 02/20/15 69.0 1.62 1.80
HES 150220C00069500 C 02/20/15 69.5 1.42 1.58
HES 150220C00070000 C 02/20/15 70.0 1.24 1.42
HES 150220C00070500 C 02/20/15 70.5 1.07 1.19
HES 150220C00071000 C 02/20/15 71.0 0.93 1.05
HES 150220C00071500 C 02/20/15 71.5 0.80 0.94
HES 150220C00072000 C 02/20/15 72.0 0.68 0.78
HES 150220C00072500 C 02/20/15 72.5 0.58 0.68
HES 150220C00073000 C 02/20/15 73.0 0.49 0.64
HES 150220C00073500 C 02/20/15 73.5 0.42 0.64
HES 150220C00074000 C 02/20/15 74.0 0.37 0.59
HES 150220C00074500 C 02/20/15 74.5 0.31 0.50
HES 150220C00075000 C 02/20/15 75.0 0.25 0.36
HES 150220C00075500 C 02/20/15 75.5 0.23 0.36
HES 150220C00076000 C 02/20/15 76.0 0.19 0.32
HES 150220C00077500 C 02/20/15 77.5 0.12 0.21
HES 150220C00079000 C 02/20/15 79.0 0.08 0.21
HES 150220C00080000 C 02/20/15 80.0 0.05 0.12
HES 150220C00081000 C 02/20/15 81.0 0.04 0.20
HES 150220C00082500 C 02/20/15 82.5 0.02 0.10
HES 150220C00085000 C 02/20/15 85.0 0.00 0.09
HES 150220C00087500 C 02/20/15 87.5 0.00 0.12
HES 150220C00090000 C 02/20/15 90.0 0.00 0.12
HES 150220C00092500 C 02/20/15 92.5 0.00 0.09
HES 150220C00095000 C 02/20/15 95.0 0.00 0.08
HES 150220C00097500 C 02/20/15 97.5 0.00 0.06
HES 150220C00100000 C 02/20/15 100.0 0.00 0.05
HES 150220C00105000 C 02/20/15 105.0 0.00 0.04
HES 150220C00110000 C 02/20/15 110.0 0.00 0.04
HES 150220C00115000 C 02/20/15 115.0 0.00 0.04
HES 150220C00120000 C 02/20/15 120.0 0.00 0.04
HES 150220C00125000 C 02/20/15 125.0 0.00 0.04
HES 150220C00130000 C 02/20/15 130.0 0.00 0.04
HES 150220C00135000 C 02/20/15 135.0 0.00 0.04
HES 150220P00040000 P 02/20/15 40.0 0.00 0.01
HES 150220P00042500 P 02/20/15 42.5 0.00 0.12
HES 150220P00045000 P 02/20/15 45.0 0.02 0.13
HES 150220P00047500 P 02/20/15 47.5 0.03 0.19
HES 150220P00050000 P 02/20/15 50.0 0.05 0.21
HES 150220P00054000 P 02/20/15 54.0 0.13 0.35
HES 150220P00055000 P 02/20/15 55.0 0.16 0.39
HES 150220P00056000 P 02/20/15 56.0 0.21 0.49
HES 150220P00057000 P 02/20/15 57.0 0.28 0.57
HES 150220P00057500 P 02/20/15 57.5 0.30 0.63
HES 150220P00058000 P 02/20/15 58.0 0.32 0.69
HES 150220P00059000 P 02/20/15 59.0 0.38 0.68
HES 150220P00060000 P 02/20/15 60.0 0.44 0.70
HES 150220P00060500 P 02/20/15 60.5 0.50 0.75
HES 150220P00061000 P 02/20/15 61.0 0.61 0.72
HES 150220P00061500 P 02/20/15 61.5 0.67 0.79
HES 150220P00062000 P 02/20/15 62.0 0.72 0.86
HES 150220P00062500 P 02/20/15 62.5 0.82 0.95
HES 150220P00063000 P 02/20/15 63.0 0.90 1.03
HES 150220P00063500 P 02/20/15 63.5 1.00 1.14
HES 150220P00064000 P 02/20/15 64.0 1.11 1.23
HES 150220P00064500 P 02/20/15 64.5 1.24 1.37
HES 150220P00065000 P 02/20/15 65.0 1.38 1.50
HES 150220P00065500 P 02/20/15 65.5 1.53 1.66
HES 150220P00066000 P 02/20/15 66.0 1.71 1.86
HES 150220P00066500 P 02/20/15 66.5 1.88 2.02
HES 150220P00067000 P 02/20/15 67.0 2.10 2.22
HES 150220P00067500 P 02/20/15 67.5 2.28 2.44
HES 150220P00068000 P 02/20/15 68.0 2.55 2.68
HES 150220P00068500 P 02/20/15 68.5 2.80 3.05
HES 150220P00069000 P 02/20/15 69.0 3.05 3.25
HES 150220P00069500 P 02/20/15 69.5 3.35 3.55
HES 150220P00070000 P 02/20/15 70.0 3.65 3.90
HES 150220P00070500 P 02/20/15 70.5 4.00 4.25
HES 150220P00071000 P 02/20/15 71.0 4.35 4.60
HES 150220P00071500 P 02/20/15 71.5 4.70 4.90
HES 150220P00072000 P 02/20/15 72.0 5.10 5.35
HES 150220P00072500 P 02/20/15 72.5 5.50 5.75
HES 150220P00073000 P 02/20/15 73.0 5.90 6.20
HES 150220P00073500 P 02/20/15 73.5 6.30 6.60
HES 150220P00074000 P 02/20/15 74.0 6.75 7.10
HES 150220P00074500 P 02/20/15 74.5 7.20 7.50
HES 150220P00075000 P 02/20/15 75.0 7.55 7.95
HES 150220P00075500 P 02/20/15 75.5 8.10 8.40
HES 150220P00076000 P 02/20/15 76.0 8.55 8.90
HES 150220P00077500 P 02/20/15 77.5 8.75 10.30
HES 150220P00079000 P 02/20/15 79.0 10.15 11.80
HES 150220P00080000 P 02/20/15 80.0 11.20 12.75
HES 150220P00081000 P 02/20/15 81.0 12.15 13.75
HES 150220P00082500 P 02/20/15 82.5 13.60 15.55
HES 150220P00085000 P 02/20/15 85.0 16.10 18.15
HES 150220P00087500 P 02/20/15 87.5 18.30 20.60
HES 150220P00090000 P 02/20/15 90.0 21.10 23.00
HES 150220P00092500 P 02/20/15 92.5 23.60 25.45
HES 150220P00095000 P 02/20/15 95.0 26.75 27.90
HES 150220P00097500 P 02/20/15 97.5 28.55 30.40
HES 150220P00100000 P 02/20/15 100.0 31.10 32.85
HES 150220P00105000 P 02/20/15 105.0 36.10 37.85
HES 150220P00110000 P 02/20/15 110.0 40.95 43.35
HES 150220P00115000 P 02/20/15 115.0 46.00 47.85
HES 150220P00120000 P 02/20/15 120.0 51.00 54.00
HES 150220P00125000 P 02/20/15 125.0 56.00 57.95
HES 150220P00130000 P 02/20/15 130.0 61.10 64.40
HES 150220P00135000 P 02/20/15 135.0 66.00 69.20
HES 150227C00045000 C 02/27/15 45.0 21.45 24.10
HES 150227C00050000 C 02/27/15 50.0 16.50 19.15
HES 150227C00055000 C 02/27/15 55.0 11.65 14.30
HES 150227C00060000 C 02/27/15 60.0 7.95 9.60
HES 150227C00061000 C 02/27/15 61.0 7.15 8.70
HES 150227C00062000 C 02/27/15 62.0 6.35 7.80
HES 150227C00062500 C 02/27/15 62.5 5.90 7.40
HES 150227C00063000 C 02/27/15 63.0 5.55 6.95
HES 150227C00063500 C 02/27/15 63.5 5.20 6.55
HES 150227C00064000 C 02/27/15 64.0 4.85 6.15
HES 150227C00064500 C 02/27/15 64.5 4.35 5.75
HES 150227C00065000 C 02/27/15 65.0 4.15 5.35
HES 150227C00065500 C 02/27/15 65.5 3.80 4.95
HES 150227C00066000 C 02/27/15 66.0 3.45 4.60
HES 150227C00066500 C 02/27/15 66.5 3.20 4.25
HES 150227C00067000 C 02/27/15 67.0 2.90 3.90
HES 150227C00067500 C 02/27/15 67.5 2.64 3.55
HES 150227C00068000 C 02/27/15 68.0 2.37 3.25
HES 150227C00068500 C 02/27/15 68.5 2.13 2.74
HES 150227C00069000 C 02/27/15 69.0 1.93 2.60
HES 150227C00069500 C 02/27/15 69.5 1.72 2.36
HES 150227C00070000 C 02/27/15 70.0 1.54 2.13
HES 150227C00070500 C 02/27/15 70.5 1.33 1.90
HES 150227C00071000 C 02/27/15 71.0 1.18 1.66
HES 150227C00071500 C 02/27/15 71.5 1.02 1.45
HES 150227C00072000 C 02/27/15 72.0 0.92 1.28
HES 150227C00072500 C 02/27/15 72.5 0.78 1.09
HES 150227C00073000 C 02/27/15 73.0 0.68 0.88
HES 150227C00073500 C 02/27/15 73.5 0.56 0.93
HES 150227C00074000 C 02/27/15 74.0 0.49 0.74
HES 150227C00074500 C 02/27/15 74.5 0.32 0.74
HES 150227C00075000 C 02/27/15 75.0 0.36 0.53
HES 150227C00075500 C 02/27/15 75.5 0.28 0.48
HES 150227C00076000 C 02/27/15 76.0 0.25 0.45
HES 150227C00077000 C 02/27/15 77.0 0.05 0.32
HES 150227C00078000 C 02/27/15 78.0 0.05 0.26
HES 150227C00079000 C 02/27/15 79.0 0.01 0.25
HES 150227C00080000 C 02/27/15 80.0 0.01 0.25
HES 150227C00081000 C 02/27/15 81.0 0.00 0.25
HES 150227C00082000 C 02/27/15 82.0 0.00 0.18
HES 150227C00083000 C 02/27/15 83.0 0.00 0.23
HES 150227C00085000 C 02/27/15 85.0 0.00 0.20
HES 150227C00090000 C 02/27/15 90.0 0.00 0.15
HES 150227P00045000 P 02/27/15 45.0 0.01 0.21
HES 150227P00050000 P 02/27/15 50.0 0.05 0.27
HES 150227P00055000 P 02/27/15 55.0 0.19 0.53
HES 150227P00060000 P 02/27/15 60.0 0.53 0.94
HES 150227P00061000 P 02/27/15 61.0 0.63 1.32
HES 150227P00062000 P 02/27/15 62.0 0.76 1.17
HES 150227P00062500 P 02/27/15 62.5 0.84 1.31
HES 150227P00063000 P 02/27/15 63.0 0.91 1.64
HES 150227P00063500 P 02/27/15 63.5 0.99 1.77
HES 150227P00064000 P 02/27/15 64.0 1.09 1.82
HES 150227P00064500 P 02/27/15 64.5 1.17 2.24
HES 150227P00065000 P 02/27/15 65.0 1.32 2.38
HES 150227P00065500 P 02/27/15 65.5 1.41 2.55
HES 150227P00066000 P 02/27/15 66.0 1.59 2.75
HES 150227P00066500 P 02/27/15 66.5 1.74 2.85
HES 150227P00067000 P 02/27/15 67.0 2.10 2.59
HES 150227P00067500 P 02/27/15 67.5 2.07 2.84
HES 150227P00068000 P 02/27/15 68.0 2.71 3.10
HES 150227P00068500 P 02/27/15 68.5 3.05 3.35
HES 150227P00069000 P 02/27/15 69.0 2.74 3.65
HES 150227P00069500 P 02/27/15 69.5 3.20 3.90
HES 150227P00070000 P 02/27/15 70.0 3.40 4.25
HES 150227P00070500 P 02/27/15 70.5 3.35 5.20
HES 150227P00071000 P 02/27/15 71.0 3.65 5.60
HES 150227P00071500 P 02/27/15 71.5 3.95 6.00
HES 150227P00072000 P 02/27/15 72.0 4.25 6.40
HES 150227P00072500 P 02/27/15 72.5 4.70 6.75
HES 150227P00073000 P 02/27/15 73.0 4.95 7.20
HES 150227P00073500 P 02/27/15 73.5 5.40 7.70
HES 150227P00074000 P 02/27/15 74.0 5.85 8.10
HES 150227P00074500 P 02/27/15 74.5 6.20 8.10
HES 150227P00075000 P 02/27/15 75.0 6.55 8.50
HES 150227P00075500 P 02/27/15 75.5 7.05 8.75
HES 150227P00076000 P 02/27/15 76.0 8.35 9.05
HES 150227P00077000 P 02/27/15 77.0 8.20 10.55
HES 150227P00078000 P 02/27/15 78.0 9.15 11.60
HES 150227P00079000 P 02/27/15 79.0 10.00 12.25
HES 150227P00080000 P 02/27/15 80.0 11.15 13.10
HES 150227P00081000 P 02/27/15 81.0 12.05 14.15
HES 150227P00082000 P 02/27/15 82.0 13.10 16.15
HES 150227P00083000 P 02/27/15 83.0 14.05 16.60
HES 150227P00085000 P 02/27/15 85.0 16.05 18.15
HES 150227P00090000 P 02/27/15 90.0 21.05 23.10
HES 150306C00045000 C 03/06/15 45.0 21.40 24.05
HES 150306C00050000 C 03/06/15 50.0 16.50 19.25
HES 150306C00055000 C 03/06/15 55.0 11.65 14.40
HES 150306C00060000 C 03/06/15 60.0 8.15 9.70
HES 150306C00061000 C 03/06/15 61.0 7.10 8.75
HES 150306C00062000 C 03/06/15 62.0 6.10 7.90
HES 150306C00063000 C 03/06/15 63.0 5.80 7.10
HES 150306C00063500 C 03/06/15 63.5 5.40 6.65
HES 150306C00064000 C 03/06/15 64.0 5.05 6.25
HES 150306C00064500 C 03/06/15 64.5 4.70 5.90
HES 150306C00065000 C 03/06/15 65.0 4.35 5.50
HES 150306C00065500 C 03/06/15 65.5 4.05 5.15
HES 150306C00066000 C 03/06/15 66.0 3.75 4.75
HES 150306C00066500 C 03/06/15 66.5 3.45 4.40
HES 150306C00067000 C 03/06/15 67.0 3.15 4.10
HES 150306C00067500 C 03/06/15 67.5 2.90 3.60
HES 150306C00068000 C 03/06/15 68.0 2.21 3.45
HES 150306C00068500 C 03/06/15 68.5 2.41 3.20
HES 150306C00069000 C 03/06/15 69.0 2.20 2.83
HES 150306C00069500 C 03/06/15 69.5 1.98 2.32
HES 150306C00070000 C 03/06/15 70.0 1.77 2.40
HES 150306C00070500 C 03/06/15 70.5 0.91 2.18
HES 150306C00071000 C 03/06/15 71.0 0.95 1.99
HES 150306C00071500 C 03/06/15 71.5 1.08 1.72
HES 150306C00072000 C 03/06/15 72.0 1.11 1.55
HES 150306C00072500 C 03/06/15 72.5 0.64 1.46
HES 150306C00073000 C 03/06/15 73.0 0.49 1.24
HES 150306C00073500 C 03/06/15 73.5 0.59 1.14
HES 150306C00074000 C 03/06/15 74.0 0.66 0.83
HES 150306C00074500 C 03/06/15 74.5 0.36 0.84
HES 150306C00075000 C 03/06/15 75.0 0.34 0.75
HES 150306C00075500 C 03/06/15 75.5 0.16 0.69
HES 150306C00076000 C 03/06/15 76.0 0.13 0.62
HES 150306C00077000 C 03/06/15 77.0 0.15 0.51
HES 150306C00078000 C 03/06/15 78.0 0.07 0.31
HES 150306C00079000 C 03/06/15 79.0 0.04 0.26
HES 150306C00080000 C 03/06/15 80.0 0.02 0.26
HES 150306C00081000 C 03/06/15 81.0 0.01 0.23
HES 150306C00085000 C 03/06/15 85.0 0.00 0.23
HES 150306P00045000 P 03/06/15 45.0 0.02 0.27
HES 150306P00050000 P 03/06/15 50.0 0.09 0.34
HES 150306P00055000 P 03/06/15 55.0 0.27 0.58
HES 150306P00060000 P 03/06/15 60.0 0.70 1.28
HES 150306P00061000 P 03/06/15 61.0 0.84 1.69
HES 150306P00062000 P 03/06/15 62.0 0.97 1.94
HES 150306P00063000 P 03/06/15 63.0 1.15 2.13
HES 150306P00063500 P 03/06/15 63.5 1.15 1.84
HES 150306P00064000 P 03/06/15 64.0 1.26 2.35
HES 150306P00064500 P 03/06/15 64.5 1.36 2.54
HES 150306P00065000 P 03/06/15 65.0 1.49 2.70
HES 150306P00065500 P 03/06/15 65.5 1.64 2.87
HES 150306P00066000 P 03/06/15 66.0 1.80 3.05
HES 150306P00066500 P 03/06/15 66.5 2.02 3.20
HES 150306P00067000 P 03/06/15 67.0 2.20 3.00
HES 150306P00067500 P 03/06/15 67.5 2.93 3.15
HES 150306P00068000 P 03/06/15 68.0 2.55 3.40
HES 150306P00068500 P 03/06/15 68.5 2.80 3.80
HES 150306P00069000 P 03/06/15 69.0 3.00 4.45
HES 150306P00069500 P 03/06/15 69.5 3.25 4.90
HES 150306P00070000 P 03/06/15 70.0 3.50 4.50
HES 150306P00070500 P 03/06/15 70.5 3.75 4.80
HES 150306P00071000 P 03/06/15 71.0 4.05 5.25
HES 150306P00071500 P 03/06/15 71.5 4.35 6.30
HES 150306P00072000 P 03/06/15 72.0 4.65 6.65
HES 150306P00072500 P 03/06/15 72.5 4.95 7.05
HES 150306P00073000 P 03/06/15 73.0 5.35 7.50
HES 150306P00073500 P 03/06/15 73.5 5.70 7.90
HES 150306P00074000 P 03/06/15 74.0 6.10 8.35
HES 150306P00074500 P 03/06/15 74.5 7.10 7.85
HES 150306P00075000 P 03/06/15 75.0 7.55 8.30
HES 150306P00075500 P 03/06/15 75.5 8.05 8.75
HES 150306P00076000 P 03/06/15 76.0 8.10 9.15
HES 150306P00077000 P 03/06/15 77.0 9.55 10.05
HES 150306P00078000 P 03/06/15 78.0 9.40 11.25
HES 150306P00079000 P 03/06/15 79.0 10.30 12.05
HES 150306P00080000 P 03/06/15 80.0 11.25 13.25
HES 150306P00081000 P 03/06/15 81.0 12.20 14.05
HES 150306P00085000 P 03/06/15 85.0 15.80 18.30
HES 150313C00061000 C 03/13/15 61.0 6.55 9.10
HES 150313C00061500 C 03/13/15 61.5 6.05 9.40
HES 150313C00062000 C 03/13/15 62.0 5.70 8.30
HES 150313C00062500 C 03/13/15 62.5 5.35 7.60
HES 150313C00063000 C 03/13/15 63.0 5.15 7.40
HES 150313C00063500 C 03/13/15 63.5 5.15 6.95
HES 150313C00064000 C 03/13/15 64.0 5.15 6.55
HES 150313C00064500 C 03/13/15 64.5 4.90 6.15
HES 150313C00065000 C 03/13/15 65.0 4.60 5.80
HES 150313C00065500 C 03/13/15 65.5 4.10 5.40
HES 150313C00066000 C 03/13/15 66.0 3.95 5.05
HES 150313C00066500 C 03/13/15 66.5 3.15 4.70
HES 150313C00067000 C 03/13/15 67.0 3.00 4.40
HES 150313C00067500 C 03/13/15 67.5 3.05 4.05
HES 150313C00068000 C 03/13/15 68.0 2.41 3.75
HES 150313C00068500 C 03/13/15 68.5 2.50 3.50
HES 150313C00069000 C 03/13/15 69.0 2.12 3.20
HES 150313C00069500 C 03/13/15 69.5 1.55 2.87
HES 150313C00070000 C 03/13/15 70.0 1.80 2.47
HES 150313C00070500 C 03/13/15 70.5 1.20 2.47
HES 150313C00071000 C 03/13/15 71.0 0.98 2.19
HES 150313C00071500 C 03/13/15 71.5 0.87 1.94
HES 150313C00072000 C 03/13/15 72.0 0.77 1.79
HES 150313C00072500 C 03/13/15 72.5 0.64 1.57
HES 150313C00073000 C 03/13/15 73.0 0.51 1.40
HES 150313C00073500 C 03/13/15 73.5 0.73 1.29
HES 150313C00074000 C 03/13/15 74.0 0.73 1.18
HES 150313C00074500 C 03/13/15 74.5 0.39 1.10
HES 150313C00075000 C 03/13/15 75.0 0.30 0.96
HES 150313C00075500 C 03/13/15 75.5 0.23 0.91
HES 150313C00076000 C 03/13/15 76.0 0.19 0.82
HES 150313C00077000 C 03/13/15 77.0 0.11 0.56
HES 150313C00078000 C 03/13/15 78.0 0.11 0.46
HES 150313C00079000 C 03/13/15 79.0 0.07 0.38
HES 150313C00080000 C 03/13/15 80.0 0.05 0.34
HES 150313P00061000 P 03/13/15 61.0 1.03 1.97
HES 150313P00061500 P 03/13/15 61.5 1.10 2.08
HES 150313P00062000 P 03/13/15 62.0 1.19 2.18
HES 150313P00062500 P 03/13/15 62.5 1.21 2.29
HES 150313P00063000 P 03/13/15 63.0 1.33 2.42
HES 150313P00063500 P 03/13/15 63.5 1.37 2.56
HES 150313P00064000 P 03/13/15 64.0 1.49 2.73
HES 150313P00064500 P 03/13/15 64.5 1.64 2.88
HES 150313P00065000 P 03/13/15 65.0 1.78 3.05
HES 150313P00065500 P 03/13/15 65.5 1.97 3.25
HES 150313P00066000 P 03/13/15 66.0 2.14 3.45
HES 150313P00066500 P 03/13/15 66.5 2.32 3.65
HES 150313P00067000 P 03/13/15 67.0 2.44 3.90
HES 150313P00067500 P 03/13/15 67.5 2.32 3.60
HES 150313P00068000 P 03/13/15 68.0 2.83 4.45
HES 150313P00068500 P 03/13/15 68.5 3.05 4.30
HES 150313P00069000 P 03/13/15 69.0 3.30 4.80
HES 150313P00069500 P 03/13/15 69.5 3.50 5.30
HES 150313P00070000 P 03/13/15 70.0 3.75 4.90
HES 150313P00070500 P 03/13/15 70.5 4.05 5.20
HES 150313P00071000 P 03/13/15 71.0 4.40 5.50
HES 150313P00071500 P 03/13/15 71.5 4.75 5.85
HES 150313P00072000 P 03/13/15 72.0 4.95 6.25
HES 150313P00072500 P 03/13/15 72.5 5.25 6.65
HES 150313P00073000 P 03/13/15 73.0 5.60 7.95
HES 150313P00073500 P 03/13/15 73.5 5.95 8.35
HES 150313P00074000 P 03/13/15 74.0 6.30 8.65
HES 150313P00074500 P 03/13/15 74.5 6.70 9.00
HES 150313P00075000 P 03/13/15 75.0 7.05 9.45
HES 150313P00075500 P 03/13/15 75.5 7.45 9.90
HES 150313P00076000 P 03/13/15 76.0 7.90 10.35
HES 150313P00077000 P 03/13/15 77.0 8.70 11.15
HES 150313P00078000 P 03/13/15 78.0 9.45 12.05
HES 150313P00079000 P 03/13/15 79.0 10.50 12.95
HES 150313P00080000 P 03/13/15 80.0 11.25 13.90
HES 150320C00042500 C 03/20/15 42.5 23.95 26.50
HES 150320C00045000 C 03/20/15 45.0 21.55 24.05
HES 150320C00047500 C 03/20/15 47.5 19.00 21.60
HES 150320C00050000 C 03/20/15 50.0 16.50 19.30
HES 150320C00055000 C 03/20/15 55.0 11.85 14.30
HES 150320C00060000 C 03/20/15 60.0 8.50 9.75
HES 150320C00062500 C 03/20/15 62.5 6.50 7.60
HES 150320C00065000 C 03/20/15 65.0 4.75 5.80
HES 150320C00067500 C 03/20/15 67.5 3.30 4.15
HES 150320C00070000 C 03/20/15 70.0 1.93 2.50
HES 150320C00072500 C 03/20/15 72.5 1.10 1.74
HES 150320C00075000 C 03/20/15 75.0 0.50 1.00
HES 150320C00077500 C 03/20/15 77.5 0.18 0.55
HES 150320C00080000 C 03/20/15 80.0 0.15 0.32
HES 150320C00082500 C 03/20/15 82.5 0.03 0.25
HES 150320C00085000 C 03/20/15 85.0 0.01 0.25
HES 150320C00090000 C 03/20/15 90.0 0.00 0.14
HES 150320C00095000 C 03/20/15 95.0 0.00 0.16
HES 150320P00042500 P 03/20/15 42.5 0.05 0.07
HES 150320P00045000 P 03/20/15 45.0 0.06 0.19
HES 150320P00047500 P 03/20/15 47.5 0.11 0.20
HES 150320P00050000 P 03/20/15 50.0 0.19 0.44
HES 150320P00055000 P 03/20/15 55.0 0.42 0.76
HES 150320P00060000 P 03/20/15 60.0 0.89 1.60
HES 150320P00062500 P 03/20/15 62.5 1.40 2.39
HES 150320P00065000 P 03/20/15 65.0 2.04 3.25
HES 150320P00067500 P 03/20/15 67.5 3.10 3.70
HES 150320P00070000 P 03/20/15 70.0 4.05 4.95
HES 150320P00072500 P 03/20/15 72.5 5.50 6.75
HES 150320P00075000 P 03/20/15 75.0 7.25 8.65
HES 150320P00077500 P 03/20/15 77.5 9.35 11.80
HES 150320P00080000 P 03/20/15 80.0 11.60 14.10
HES 150320P00082500 P 03/20/15 82.5 13.55 16.55
HES 150320P00085000 P 03/20/15 85.0 16.30 18.90
HES 150320P00090000 P 03/20/15 90.0 21.25 23.70
HES 150320P00095000 P 03/20/15 95.0 26.30 28.65
HES 150417C00042500 C 04/17/15 42.5 24.00 26.55
HES 150417C00045000 C 04/17/15 45.0 21.50 24.10
HES 150417C00047500 C 04/17/15 47.5 19.15 21.75
HES 150417C00050000 C 04/17/15 50.0 16.65 19.25
HES 150417C00055000 C 04/17/15 55.0 12.10 14.55
HES 150417C00060000 C 04/17/15 60.0 8.90 10.35
HES 150417C00062500 C 04/17/15 62.5 7.05 8.25
HES 150417C00065000 C 04/17/15 65.0 5.35 5.70
HES 150417C00067500 C 04/17/15 67.5 4.00 4.30
HES 150417C00070000 C 04/17/15 70.0 2.01 3.55
HES 150417C00072500 C 04/17/15 72.5 1.89 2.25
HES 150417C00075000 C 04/17/15 75.0 1.16 1.65
HES 150417C00077500 C 04/17/15 77.5 0.49 1.05
HES 150417C00080000 C 04/17/15 80.0 0.29 0.69
HES 150417C00085000 C 04/17/15 85.0 0.07 0.32
HES 150417C00090000 C 04/17/15 90.0 0.01 0.25
HES 150417C00095000 C 04/17/15 95.0 0.00 0.22
HES 150417P00042500 P 04/17/15 42.5 0.12 0.34
HES 150417P00045000 P 04/17/15 45.0 0.18 0.39
HES 150417P00047500 P 04/17/15 47.5 0.28 0.55
HES 150417P00050000 P 04/17/15 50.0 0.41 0.72
HES 150417P00055000 P 04/17/15 55.0 0.72 0.92
HES 150417P00060000 P 04/17/15 60.0 1.56 2.12
HES 150417P00062500 P 04/17/15 62.5 1.97 2.43
HES 150417P00065000 P 04/17/15 65.0 2.88 3.30
HES 150417P00067500 P 04/17/15 67.5 3.90 4.40
HES 150417P00070000 P 04/17/15 70.0 4.90 5.75
HES 150417P00072500 P 04/17/15 72.5 6.25 8.40
HES 150417P00075000 P 04/17/15 75.0 7.95 10.30
HES 150417P00077500 P 04/17/15 77.5 9.85 12.05
HES 150417P00080000 P 04/17/15 80.0 11.85 14.50
HES 150417P00085000 P 04/17/15 85.0 16.45 19.10
HES 150417P00090000 P 04/17/15 90.0 21.35 23.85
HES 150417P00095000 P 04/17/15 95.0 26.20 28.70
HES 150515C00040000 C 05/15/15 40.0 26.50 29.10
HES 150515C00042500 C 05/15/15 42.5 24.05 26.65
HES 150515C00045000 C 05/15/15 45.0 21.55 24.30
HES 150515C00047500 C 05/15/15 47.5 19.25 21.90
HES 150515C00050000 C 05/15/15 50.0 16.95 19.55
HES 150515C00055000 C 05/15/15 55.0 12.45 14.90
HES 150515C00057500 C 05/15/15 57.5 10.30 12.85
HES 150515C00060000 C 05/15/15 60.0 8.35 10.75
HES 150515C00062500 C 05/15/15 62.5 7.55 8.85
HES 150515C00065000 C 05/15/15 65.0 5.35 7.10
HES 150515C00067500 C 05/15/15 67.5 4.60 5.10
HES 150515C00070000 C 05/15/15 70.0 3.00 4.20
HES 150515C00072500 C 05/15/15 72.5 1.77 3.15
HES 150515C00075000 C 05/15/15 75.0 1.83 2.28
HES 150515C00077500 C 05/15/15 77.5 1.16 1.66
HES 150515C00080000 C 05/15/15 80.0 0.57 1.15
HES 150515C00082500 C 05/15/15 82.5 0.36 0.78
HES 150515C00085000 C 05/15/15 85.0 0.22 0.53
HES 150515C00087500 C 05/15/15 87.5 0.12 0.37
HES 150515C00090000 C 05/15/15 90.0 0.07 0.30
HES 150515C00092500 C 05/15/15 92.5 0.04 0.26
HES 150515C00095000 C 05/15/15 95.0 0.02 0.27
HES 150515C00097500 C 05/15/15 97.5 0.01 0.25
HES 150515C00100000 C 05/15/15 100.0 0.00 0.24
HES 150515C00105000 C 05/15/15 105.0 0.00 0.20
HES 150515C00110000 C 05/15/15 110.0 0.00 0.15
HES 150515C00115000 C 05/15/15 115.0 0.00 0.10
HES 150515C00120000 C 05/15/15 120.0 0.00 0.08
HES 150515C00125000 C 05/15/15 125.0 0.00 0.06
HES 150515C00130000 C 05/15/15 130.0 0.00 0.05
HES 150515P00040000 P 05/15/15 40.0 0.13 0.38
HES 150515P00042500 P 05/15/15 42.5 0.23 0.48
HES 150515P00045000 P 05/15/15 45.0 0.34 0.60
HES 150515P00047500 P 05/15/15 47.5 0.43 0.69
HES 150515P00050000 P 05/15/15 50.0 0.61 0.78
HES 150515P00055000 P 05/15/15 55.0 1.11 1.81
HES 150515P00057500 P 05/15/15 57.5 1.46 2.40
HES 150515P00060000 P 05/15/15 60.0 1.85 3.05
HES 150515P00062500 P 05/15/15 62.5 2.45 3.85
HES 150515P00065000 P 05/15/15 65.0 3.35 4.80
HES 150515P00067500 P 05/15/15 67.5 4.25 5.65
HES 150515P00070000 P 05/15/15 70.0 5.50 7.30
HES 150515P00072500 P 05/15/15 72.5 7.15 8.85
HES 150515P00075000 P 05/15/15 75.0 8.50 10.50
HES 150515P00077500 P 05/15/15 77.5 11.25 12.05
HES 150515P00080000 P 05/15/15 80.0 12.30 14.55
HES 150515P00082500 P 05/15/15 82.5 14.40 17.00
HES 150515P00085000 P 05/15/15 85.0 16.75 19.25
HES 150515P00087500 P 05/15/15 87.5 19.00 21.65
HES 150515P00090000 P 05/15/15 90.0 21.35 23.20
HES 150515P00092500 P 05/15/15 92.5 23.20 26.50
HES 150515P00095000 P 05/15/15 95.0 26.30 28.75
HES 150515P00097500 P 05/15/15 97.5 28.80 31.00
HES 150515P00100000 P 05/15/15 100.0 30.55 33.65
HES 150515P00105000 P 05/15/15 105.0 35.65 38.70
HES 150515P00110000 P 05/15/15 110.0 41.20 43.50
HES 150515P00115000 P 05/15/15 115.0 45.95 49.35
HES 150515P00120000 P 05/15/15 120.0 50.75 53.60
HES 150515P00125000 P 05/15/15 125.0 55.85 59.35
HES 150515P00130000 P 05/15/15 130.0 60.95 64.35
HES 150821C00037500 C 08/21/15 37.5 29.05 31.65
HES 150821C00040000 C 08/21/15 40.0 26.55 29.25
HES 150821C00042500 C 08/21/15 42.5 24.30 26.85
HES 150821C00045000 C 08/21/15 45.0 22.05 24.50
HES 150821C00047500 C 08/21/15 47.5 19.70 22.25
HES 150821C00050000 C 08/21/15 50.0 17.45 20.00
HES 150821C00055000 C 08/21/15 55.0 13.30 15.70
HES 150821C00060000 C 08/21/15 60.0 9.60 11.90
HES 150821C00062500 C 08/21/15 62.5 7.85 10.15
HES 150821C00065000 C 08/21/15 65.0 6.20 8.55
HES 150821C00067500 C 08/21/15 67.5 5.95 7.10
HES 150821C00070000 C 08/21/15 70.0 4.40 5.30
HES 150821C00072500 C 08/21/15 72.5 3.05 4.65
HES 150821C00075000 C 08/21/15 75.0 2.34 3.70
HES 150821C00077500 C 08/21/15 77.5 1.73 2.93
HES 150821C00080000 C 08/21/15 80.0 1.28 2.28
HES 150821C00082500 C 08/21/15 82.5 1.02 1.74
HES 150821C00085000 C 08/21/15 85.0 0.74 1.30
HES 150821C00090000 C 08/21/15 90.0 0.37 0.76
HES 150821C00095000 C 08/21/15 95.0 0.16 0.48
HES 150821C00100000 C 08/21/15 100.0 0.07 0.32
HES 150821C00105000 C 08/21/15 105.0 0.02 0.25
HES 150821C00110000 C 08/21/15 110.0 0.00 0.23
HES 150821P00037500 P 08/21/15 37.5 0.31 0.56
HES 150821P00040000 P 08/21/15 40.0 0.37 0.73
HES 150821P00042500 P 08/21/15 42.5 0.59 0.92
HES 150821P00045000 P 08/21/15 45.0 0.77 1.12
HES 150821P00047500 P 08/21/15 47.5 0.99 1.42
HES 150821P00050000 P 08/21/15 50.0 1.19 1.60
HES 150821P00055000 P 08/21/15 55.0 2.03 3.00
HES 150821P00060000 P 08/21/15 60.0 3.20 4.25
HES 150821P00062500 P 08/21/15 62.5 3.90 5.60
HES 150821P00065000 P 08/21/15 65.0 4.75 6.70
HES 150821P00067500 P 08/21/15 67.5 5.80 7.40
HES 150821P00070000 P 08/21/15 70.0 7.10 9.20
HES 150821P00072500 P 08/21/15 72.5 8.50 10.90
HES 150821P00075000 P 08/21/15 75.0 10.05 12.35
HES 150821P00077500 P 08/21/15 77.5 11.75 14.15
HES 150821P00080000 P 08/21/15 80.0 13.55 16.05
HES 150821P00082500 P 08/21/15 82.5 15.50 18.05
HES 150821P00085000 P 08/21/15 85.0 17.30 20.10
HES 150821P00090000 P 08/21/15 90.0 22.05 24.60
HES 150821P00095000 P 08/21/15 95.0 26.70 29.30
HES 150821P00100000 P 08/21/15 100.0 31.55 34.20
HES 150821P00105000 P 08/21/15 105.0 36.00 39.20
HES 150821P00110000 P 08/21/15 110.0 41.20 43.95
HES 160115C00035000 C 01/15/16 35.0 31.15 35.30
HES 160115C00037500 C 01/15/16 37.5 29.05 32.80
HES 160115C00040000 C 01/15/16 40.0 26.70 29.55
HES 160115C00042500 C 01/15/16 42.5 24.40 27.20
HES 160115C00045000 C 01/15/16 45.0 22.15 25.00
HES 160115C00047500 C 01/15/16 47.5 19.60 22.70
HES 160115C00050000 C 01/15/16 50.0 17.45 20.65
HES 160115C00055000 C 01/15/16 55.0 13.55 16.80
HES 160115C00057500 C 01/15/16 57.5 11.75 14.80
HES 160115C00060000 C 01/15/16 60.0 11.50 12.95
HES 160115C00062500 C 01/15/16 62.5 8.60 11.35
HES 160115C00065000 C 01/15/16 65.0 7.80 10.10
HES 160115C00067500 C 01/15/16 67.5 6.00 8.90
HES 160115C00070000 C 01/15/16 70.0 6.45 7.50
HES 160115C00072500 C 01/15/16 72.5 4.15 6.40
HES 160115C00075000 C 01/15/16 75.0 4.00 5.25
HES 160115C00077500 C 01/15/16 77.5 2.70 5.20
HES 160115C00080000 C 01/15/16 80.0 2.20 4.40
HES 160115C00082500 C 01/15/16 82.5 1.81 3.00
HES 160115C00085000 C 01/15/16 85.0 1.65 2.70
HES 160115C00087500 C 01/15/16 87.5 1.08 2.60
HES 160115C00090000 C 01/15/16 90.0 0.81 2.00
HES 160115C00092500 C 01/15/16 92.5 0.59 1.66
HES 160115C00095000 C 01/15/16 95.0 0.65 1.16
HES 160115C00097500 C 01/15/16 97.5 0.60 0.95
HES 160115C00100000 C 01/15/16 100.0 0.15 1.41
HES 160115C00105000 C 01/15/16 105.0 0.01 0.97
HES 160115C00110000 C 01/15/16 110.0 0.00 0.84
HES 160115C00115000 C 01/15/16 115.0 0.00 0.50
HES 160115C00120000 C 01/15/16 120.0 0.00 0.48
HES 160115C00125000 C 01/15/16 125.0 0.00 0.38
HES 160115C00130000 C 01/15/16 130.0 0.00 0.31
HES 160115C00135000 C 01/15/16 135.0 0.00 0.23
HES 160115C00140000 C 01/15/16 140.0 0.00 0.20
HES 160115C00145000 C 01/15/16 145.0 0.00 0.16
HES 160115P00035000 P 01/15/16 35.0 0.00 0.91
HES 160115P00037500 P 01/15/16 37.5 0.00 1.10
HES 160115P00040000 P 01/15/16 40.0 0.74 1.33
HES 160115P00042500 P 01/15/16 42.5 0.16 1.63
HES 160115P00045000 P 01/15/16 45.0 0.44 1.98
HES 160115P00047500 P 01/15/16 47.5 0.80 2.41
HES 160115P00050000 P 01/15/16 50.0 1.22 3.05
HES 160115P00055000 P 01/15/16 55.0 2.90 4.40
HES 160115P00057500 P 01/15/16 57.5 3.15 4.50
HES 160115P00060000 P 01/15/16 60.0 4.05 5.60
HES 160115P00062500 P 01/15/16 62.5 4.90 7.35
HES 160115P00065000 P 01/15/16 65.0 5.95 7.25
HES 160115P00067500 P 01/15/16 67.5 7.10 9.90
HES 160115P00070000 P 01/15/16 70.0 8.40 11.45
HES 160115P00072500 P 01/15/16 72.5 9.80 13.00
HES 160115P00075000 P 01/15/16 75.0 11.40 14.70
HES 160115P00077500 P 01/15/16 77.5 13.35 16.55
HES 160115P00080000 P 01/15/16 80.0 15.00 18.35
HES 160115P00082500 P 01/15/16 82.5 17.00 20.25
HES 160115P00085000 P 01/15/16 85.0 19.00 22.20
HES 160115P00087500 P 01/15/16 87.5 21.00 24.25
HES 160115P00090000 P 01/15/16 90.0 23.15 26.40
HES 160115P00092500 P 01/15/16 92.5 25.35 28.60
HES 160115P00095000 P 01/15/16 95.0 27.45 30.80
HES 160115P00097500 P 01/15/16 97.5 29.70 32.70
HES 160115P00100000 P 01/15/16 100.0 32.10 34.80
HES 160115P00105000 P 01/15/16 105.0 36.20 39.55
HES 160115P00110000 P 01/15/16 110.0 40.55 44.95
HES 160115P00115000 P 01/15/16 115.0 45.45 49.90
HES 160115P00120000 P 01/15/16 120.0 50.65 54.15
HES 160115P00125000 P 01/15/16 125.0 55.35 59.10
HES 160115P00130000 P 01/15/16 130.0 60.30 64.70
HES 160115P00135000 P 01/15/16 135.0 65.25 69.70
HES 160115P00140000 P 01/15/16 140.0 70.20 75.00
HES 160115P00145000 P 01/15/16 145.0 75.25 79.70
HES 170120C00035000 C 01/20/17 35.0 31.80 35.00
HES 170120C00037500 C 01/20/17 37.5 29.55 32.80
HES 170120C00040000 C 01/20/17 40.0 27.40 31.25
HES 170120C00042500 C 01/20/17 42.5 24.80 28.70
HES 170120C00045000 C 01/20/17 45.0 22.75 26.50
HES 170120C00047500 C 01/20/17 47.5 20.85 24.65
HES 170120C00050000 C 01/20/17 50.0 19.05 22.95
HES 170120C00055000 C 01/20/17 55.0 16.00 20.40
HES 170120C00057500 C 01/20/17 57.5 14.00 18.05
HES 170120C00060000 C 01/20/17 60.0 12.55 16.65
HES 170120C00062500 C 01/20/17 62.5 11.05 14.50
HES 170120C00065000 C 01/20/17 65.0 9.75 13.05
HES 170120C00067500 C 01/20/17 67.5 8.50 12.40
HES 170120C00070000 C 01/20/17 70.0 7.70 10.70
HES 170120C00072500 C 01/20/17 72.5 6.85 9.50
HES 170120C00075000 C 01/20/17 75.0 7.00 9.45
HES 170120C00077500 C 01/20/17 77.5 4.50 7.80
HES 170120C00080000 C 01/20/17 80.0 3.75 7.20
HES 170120C00082500 C 01/20/17 82.5 2.95 7.25
HES 170120C00085000 C 01/20/17 85.0 2.41 6.50
HES 170120C00087500 C 01/20/17 87.5 1.89 5.95
HES 170120C00090000 C 01/20/17 90.0 1.45 4.85
HES 170120C00092500 C 01/20/17 92.5 1.08 4.90
HES 170120C00095000 C 01/20/17 95.0 0.94 4.35
HES 170120C00100000 C 01/20/17 100.0 0.30 3.60
HES 170120C00105000 C 01/20/17 105.0 0.53 2.97
HES 170120C00110000 C 01/20/17 110.0 0.00 2.45
HES 170120C00115000 C 01/20/17 115.0 0.00 2.02
HES 170120C00120000 C 01/20/17 120.0 0.00 1.69
HES 170120C00125000 C 01/20/17 125.0 0.00 1.38
HES 170120P00035000 P 01/20/17 35.0 0.40 2.20
HES 170120P00037500 P 01/20/17 37.5 0.70 3.00
HES 170120P00040000 P 01/20/17 40.0 0.96 2.80
HES 170120P00042500 P 01/20/17 42.5 1.39 3.95
HES 170120P00045000 P 01/20/17 45.0 1.93 4.50
HES 170120P00047500 P 01/20/17 47.5 2.40 5.20
HES 170120P00050000 P 01/20/17 50.0 3.05 5.95
HES 170120P00055000 P 01/20/17 55.0 4.50 7.70
HES 170120P00057500 P 01/20/17 57.5 5.35 8.70
HES 170120P00060000 P 01/20/17 60.0 6.30 9.70
HES 170120P00062500 P 01/20/17 62.5 7.60 10.95
HES 170120P00065000 P 01/20/17 65.0 8.80 12.25
HES 170120P00067500 P 01/20/17 67.5 9.80 13.50
HES 170120P00070000 P 01/20/17 70.0 11.15 14.50
HES 170120P00072500 P 01/20/17 72.5 12.80 16.00
HES 170120P00075000 P 01/20/17 75.0 14.00 17.75
HES 170120P00077500 P 01/20/17 77.5 15.05 19.30
HES 170120P00080000 P 01/20/17 80.0 17.25 21.00
HES 170120P00082500 P 01/20/17 82.5 19.10 22.75
HES 170120P00085000 P 01/20/17 85.0 20.50 24.55
HES 170120P00087500 P 01/20/17 87.5 22.75 26.45
HES 170120P00090000 P 01/20/17 90.0 24.55 28.40
HES 170120P00092500 P 01/20/17 92.5 26.60 30.40
HES 170120P00095000 P 01/20/17 95.0 28.25 32.35
HES 170120P00100000 P 01/20/17 100.0 32.95 36.45
HES 170120P00105000 P 01/20/17 105.0 37.40 41.20
HES 170120P00110000 P 01/20/17 110.0 42.00 45.70
HES 170120P00115000 P 01/20/17 115.0 46.05 49.85
HES 170120P00120000 P 01/20/17 120.0 51.00 54.55
HES 170120P00125000 P 01/20/17 125.0 55.60 60.00

OPRA data is delayed 15 minutes.