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 (2016-03-04)Premium Content

Hess Corporation (HES)
As of Apr 29 2016 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HES 160506C00035000 C 05/06/16 35.0 22.60 24.75
HES 160506C00040000 C 05/06/16 40.0 16.90 19.75
HES 160506C00042000 C 05/06/16 42.0 15.45 17.75
HES 160506C00043000 C 05/06/16 43.0 14.50 17.15
HES 160506C00044000 C 05/06/16 44.0 13.85 16.10
HES 160506C00045000 C 05/06/16 45.0 12.55 14.75
HES 160506C00045500 C 05/06/16 45.5 12.25 14.20
HES 160506C00046000 C 05/06/16 46.0 11.45 13.70
HES 160506C00046500 C 05/06/16 46.5 10.95 13.85
HES 160506C00047000 C 05/06/16 47.0 10.55 13.10
HES 160506C00047500 C 05/06/16 47.5 10.35 12.55
HES 160506C00048000 C 05/06/16 48.0 9.75 11.70
HES 160506C00048500 C 05/06/16 48.5 9.20 11.70
HES 160506C00049000 C 05/06/16 49.0 8.85 10.70
HES 160506C00049500 C 05/06/16 49.5 8.05 10.30
HES 160506C00050000 C 05/06/16 50.0 7.90 9.75
HES 160506C00050500 C 05/06/16 50.5 7.40 9.20
HES 160506C00051000 C 05/06/16 51.0 6.95 8.85
HES 160506C00051500 C 05/06/16 51.5 6.45 8.20
HES 160506C00052000 C 05/06/16 52.0 6.00 7.70
HES 160506C00052500 C 05/06/16 52.5 5.55 7.25
HES 160506C00053000 C 05/06/16 53.0 5.15 6.65
HES 160506C00053500 C 05/06/16 53.5 4.65 6.25
HES 160506C00054000 C 05/06/16 54.0 4.10 5.95
HES 160506C00054500 C 05/06/16 54.5 3.70 5.20
HES 160506C00055000 C 05/06/16 55.0 3.35 5.05
HES 160506C00055500 C 05/06/16 55.5 3.25 3.90
HES 160506C00056000 C 05/06/16 56.0 2.82 3.40
HES 160506C00056500 C 05/06/16 56.5 2.24 3.05
HES 160506C00057000 C 05/06/16 57.0 2.08 2.58
HES 160506C00057500 C 05/06/16 57.5 1.83 2.22
HES 160506C00058000 C 05/06/16 58.0 1.63 1.88
HES 160506C00058500 C 05/06/16 58.5 1.48 1.60
HES 160506C00059000 C 05/06/16 59.0 1.25 1.30
HES 160506C00059500 C 05/06/16 59.5 0.97 1.08
HES 160506C00060000 C 05/06/16 60.0 0.80 0.87
HES 160506C00060500 C 05/06/16 60.5 0.61 0.70
HES 160506C00061000 C 05/06/16 61.0 0.47 0.55
HES 160506C00061500 C 05/06/16 61.5 0.34 0.43
HES 160506C00062000 C 05/06/16 62.0 0.27 0.33
HES 160506C00062500 C 05/06/16 62.5 0.19 0.26
HES 160506C00063000 C 05/06/16 63.0 0.13 0.19
HES 160506C00063500 C 05/06/16 63.5 0.10 0.15
HES 160506C00064000 C 05/06/16 64.0 0.05 0.11
HES 160506C00064500 C 05/06/16 64.5 0.04 0.09
HES 160506C00065000 C 05/06/16 65.0 0.02 0.08
HES 160506C00065500 C 05/06/16 65.5 0.01 0.12
HES 160506C00066000 C 05/06/16 66.0 0.01 0.19
HES 160506C00066500 C 05/06/16 66.5 0.00 0.10
HES 160506C00067000 C 05/06/16 67.0 0.00 0.27
HES 160506C00067500 C 05/06/16 67.5 0.00 0.26
HES 160506C00068000 C 05/06/16 68.0 0.00 0.22
HES 160506C00068500 C 05/06/16 68.5 0.00 0.20
HES 160506C00069000 C 05/06/16 69.0 0.00 0.19
HES 160506C00069500 C 05/06/16 69.5 0.00 0.17
HES 160506C00070000 C 05/06/16 70.0 0.00 0.16
HES 160506C00071000 C 05/06/16 71.0 0.00 0.14
HES 160506C00072500 C 05/06/16 72.5 0.00 0.12
HES 160506C00075000 C 05/06/16 75.0 0.00 0.09
HES 160506P00035000 P 05/06/16 35.0 0.00 0.07
HES 160506P00040000 P 05/06/16 40.0 0.00 0.08
HES 160506P00042000 P 05/06/16 42.0 0.00 0.12
HES 160506P00043000 P 05/06/16 43.0 0.00 0.14
HES 160506P00044000 P 05/06/16 44.0 0.00 0.13
HES 160506P00045000 P 05/06/16 45.0 0.00 0.13
HES 160506P00045500 P 05/06/16 45.5 0.00 0.13
HES 160506P00046000 P 05/06/16 46.0 0.00 0.26
HES 160506P00046500 P 05/06/16 46.5 0.00 0.28
HES 160506P00047000 P 05/06/16 47.0 0.00 0.33
HES 160506P00047500 P 05/06/16 47.5 0.00 0.36
HES 160506P00048000 P 05/06/16 48.0 0.00 0.41
HES 160506P00048500 P 05/06/16 48.5 0.00 0.47
HES 160506P00049000 P 05/06/16 49.0 0.00 0.50
HES 160506P00049500 P 05/06/16 49.5 0.01 0.40
HES 160506P00050000 P 05/06/16 50.0 0.01 0.50
HES 160506P00050500 P 05/06/16 50.5 0.02 0.50
HES 160506P00051000 P 05/06/16 51.0 0.04 0.49
HES 160506P00051500 P 05/06/16 51.5 0.02 0.26
HES 160506P00052000 P 05/06/16 52.0 0.05 0.50
HES 160506P00052500 P 05/06/16 52.5 0.07 0.45
HES 160506P00053000 P 05/06/16 53.0 0.08 0.39
HES 160506P00053500 P 05/06/16 53.5 0.09 0.50
HES 160506P00054000 P 05/06/16 54.0 0.22 0.29
HES 160506P00054500 P 05/06/16 54.5 0.21 0.36
HES 160506P00055000 P 05/06/16 55.0 0.32 0.38
HES 160506P00055500 P 05/06/16 55.5 0.35 0.52
HES 160506P00056000 P 05/06/16 56.0 0.48 0.53
HES 160506P00056500 P 05/06/16 56.5 0.59 0.63
HES 160506P00057000 P 05/06/16 57.0 0.70 0.78
HES 160506P00057500 P 05/06/16 57.5 0.85 0.92
HES 160506P00058000 P 05/06/16 58.0 1.01 1.10
HES 160506P00058500 P 05/06/16 58.5 1.21 1.32
HES 160506P00059000 P 05/06/16 59.0 1.44 1.55
HES 160506P00059500 P 05/06/16 59.5 1.70 1.80
HES 160506P00060000 P 05/06/16 60.0 1.99 2.13
HES 160506P00060500 P 05/06/16 60.5 2.29 2.97
HES 160506P00061000 P 05/06/16 61.0 2.64 2.82
HES 160506P00061500 P 05/06/16 61.5 2.57 3.30
HES 160506P00062000 P 05/06/16 62.0 3.30 4.35
HES 160506P00062500 P 05/06/16 62.5 3.70 4.85
HES 160506P00063000 P 05/06/16 63.0 3.15 5.55
HES 160506P00063500 P 05/06/16 63.5 3.70 5.75
HES 160506P00064000 P 05/06/16 64.0 4.30 6.25
HES 160506P00064500 P 05/06/16 64.5 4.75 6.75
HES 160506P00065000 P 05/06/16 65.0 5.45 7.30
HES 160506P00065500 P 05/06/16 65.5 5.15 8.05
HES 160506P00066000 P 05/06/16 66.0 5.50 8.30
HES 160506P00066500 P 05/06/16 66.5 6.05 8.70
HES 160506P00067000 P 05/06/16 67.0 6.50 9.20
HES 160506P00067500 P 05/06/16 67.5 6.95 9.90
HES 160506P00068000 P 05/06/16 68.0 7.55 10.20
HES 160506P00068500 P 05/06/16 68.5 8.05 10.90
HES 160506P00069000 P 05/06/16 69.0 8.50 11.30
HES 160506P00069500 P 05/06/16 69.5 9.00 11.90
HES 160506P00070000 P 05/06/16 70.0 9.50 12.30
HES 160506P00071000 P 05/06/16 71.0 10.50 13.60
HES 160506P00072500 P 05/06/16 72.5 12.00 15.75
HES 160506P00075000 P 05/06/16 75.0 14.50 17.35
HES 160513C00035000 C 05/13/16 35.0 22.55 25.00
HES 160513C00040000 C 05/13/16 40.0 17.55 19.95
HES 160513C00042000 C 05/13/16 42.0 15.55 17.65
HES 160513C00043000 C 05/13/16 43.0 14.45 17.25
HES 160513C00043500 C 05/13/16 43.5 14.35 16.80
HES 160513C00044000 C 05/13/16 44.0 13.80 16.10
HES 160513C00044500 C 05/13/16 44.5 13.35 15.60
HES 160513C00045000 C 05/13/16 45.0 12.80 15.20
HES 160513C00045500 C 05/13/16 45.5 12.30 14.65
HES 160513C00046000 C 05/13/16 46.0 11.90 14.00
HES 160513C00046500 C 05/13/16 46.5 11.40 14.05
HES 160513C00047000 C 05/13/16 47.0 10.60 12.80
HES 160513C00047500 C 05/13/16 47.5 10.15 13.05
HES 160513C00048000 C 05/13/16 48.0 9.90 12.60
HES 160513C00048500 C 05/13/16 48.5 9.45 11.75
HES 160513C00049000 C 05/13/16 49.0 8.85 10.95
HES 160513C00049500 C 05/13/16 49.5 8.50 10.25
HES 160513C00050000 C 05/13/16 50.0 7.80 9.80
HES 160513C00050500 C 05/13/16 50.5 7.40 9.35
HES 160513C00051000 C 05/13/16 51.0 7.10 8.90
HES 160513C00051500 C 05/13/16 51.5 6.80 8.40
HES 160513C00052000 C 05/13/16 52.0 6.25 7.85
HES 160513C00052500 C 05/13/16 52.5 5.90 7.30
HES 160513C00053000 C 05/13/16 53.0 5.30 6.85
HES 160513C00053500 C 05/13/16 53.5 5.15 6.50
HES 160513C00054000 C 05/13/16 54.0 4.75 6.05
HES 160513C00054500 C 05/13/16 54.5 4.15 5.50
HES 160513C00055000 C 05/13/16 55.0 4.05 4.65
HES 160513C00055500 C 05/13/16 55.5 3.70 4.65
HES 160513C00056000 C 05/13/16 56.0 3.25 4.25
HES 160513C00056500 C 05/13/16 56.5 2.99 3.45
HES 160513C00057000 C 05/13/16 57.0 2.64 3.10
HES 160513C00057500 C 05/13/16 57.5 2.36 2.73
HES 160513C00058000 C 05/13/16 58.0 2.04 2.41
HES 160513C00058500 C 05/13/16 58.5 2.01 2.10
HES 160513C00059000 C 05/13/16 59.0 1.76 1.82
HES 160513C00059500 C 05/13/16 59.5 1.51 1.59
HES 160513C00060000 C 05/13/16 60.0 1.28 1.37
HES 160513C00060500 C 05/13/16 60.5 1.10 1.17
HES 160513C00061000 C 05/13/16 61.0 0.90 1.00
HES 160513C00061500 C 05/13/16 61.5 0.76 0.84
HES 160513C00062000 C 05/13/16 62.0 0.62 0.71
HES 160513C00062500 C 05/13/16 62.5 0.52 0.59
HES 160513C00063000 C 05/13/16 63.0 0.41 0.49
HES 160513C00063500 C 05/13/16 63.5 0.34 0.40
HES 160513C00064000 C 05/13/16 64.0 0.27 0.32
HES 160513C00064500 C 05/13/16 64.5 0.21 0.27
HES 160513C00065000 C 05/13/16 65.0 0.16 0.22
HES 160513C00065500 C 05/13/16 65.5 0.13 0.18
HES 160513C00066000 C 05/13/16 66.0 0.10 0.14
HES 160513C00066500 C 05/13/16 66.5 0.08 0.13
HES 160513C00067000 C 05/13/16 67.0 0.02 0.27
HES 160513C00067500 C 05/13/16 67.5 0.04 0.10
HES 160513C00068000 C 05/13/16 68.0 0.02 0.11
HES 160513C00068500 C 05/13/16 68.5 0.02 0.15
HES 160513C00069000 C 05/13/16 69.0 0.01 0.22
HES 160513C00069500 C 05/13/16 69.5 0.01 0.12
HES 160513C00070000 C 05/13/16 70.0 0.00 0.25
HES 160513P00035000 P 05/13/16 35.0 0.00 0.09
HES 160513P00040000 P 05/13/16 40.0 0.00 0.18
HES 160513P00042000 P 05/13/16 42.0 0.00 0.26
HES 160513P00043000 P 05/13/16 43.0 0.02 0.30
HES 160513P00043500 P 05/13/16 43.5 0.03 0.33
HES 160513P00044000 P 05/13/16 44.0 0.01 0.39
HES 160513P00044500 P 05/13/16 44.5 0.04 0.39
HES 160513P00045000 P 05/13/16 45.0 0.03 0.44
HES 160513P00045500 P 05/13/16 45.5 0.03 0.48
HES 160513P00046000 P 05/13/16 46.0 0.03 0.50
HES 160513P00046500 P 05/13/16 46.5 0.04 0.50
HES 160513P00047000 P 05/13/16 47.0 0.05 0.50
HES 160513P00047500 P 05/13/16 47.5 0.05 0.50
HES 160513P00048000 P 05/13/16 48.0 0.06 0.50
HES 160513P00048500 P 05/13/16 48.5 0.06 0.50
HES 160513P00049000 P 05/13/16 49.0 0.08 0.50
HES 160513P00049500 P 05/13/16 49.5 0.09 0.50
HES 160513P00050000 P 05/13/16 50.0 0.10 0.36
HES 160513P00050500 P 05/13/16 50.5 0.12 0.50
HES 160513P00051000 P 05/13/16 51.0 0.08 0.49
HES 160513P00051500 P 05/13/16 51.5 0.25 0.34
HES 160513P00052000 P 05/13/16 52.0 0.11 0.43
HES 160513P00052500 P 05/13/16 52.5 0.33 0.40
HES 160513P00053000 P 05/13/16 53.0 0.22 0.51
HES 160513P00053500 P 05/13/16 53.5 0.21 0.60
HES 160513P00054000 P 05/13/16 54.0 0.50 0.56
HES 160513P00054500 P 05/13/16 54.5 0.58 0.63
HES 160513P00055000 P 05/13/16 55.0 0.67 0.73
HES 160513P00055500 P 05/13/16 55.5 0.77 0.84
HES 160513P00056000 P 05/13/16 56.0 0.89 0.95
HES 160513P00056500 P 05/13/16 56.5 1.02 1.09
HES 160513P00057000 P 05/13/16 57.0 1.17 1.23
HES 160513P00057500 P 05/13/16 57.5 1.34 1.40
HES 160513P00058000 P 05/13/16 58.0 1.52 1.60
HES 160513P00058500 P 05/13/16 58.5 1.72 1.85
HES 160513P00059000 P 05/13/16 59.0 1.97 2.04
HES 160513P00059500 P 05/13/16 59.5 2.21 2.31
HES 160513P00060000 P 05/13/16 60.0 2.47 2.61
HES 160513P00060500 P 05/13/16 60.5 2.78 3.35
HES 160513P00061000 P 05/13/16 61.0 3.05 3.70
HES 160513P00061500 P 05/13/16 61.5 3.40 3.80
HES 160513P00062000 P 05/13/16 62.0 3.50 4.30
HES 160513P00062500 P 05/13/16 62.5 4.10 5.00
HES 160513P00063000 P 05/13/16 63.0 4.10 4.85
HES 160513P00063500 P 05/13/16 63.5 4.60 5.85
HES 160513P00064000 P 05/13/16 64.0 5.20 6.35
HES 160513P00064500 P 05/13/16 64.5 5.40 7.00
HES 160513P00065000 P 05/13/16 65.0 5.30 7.35
HES 160513P00065500 P 05/13/16 65.5 5.80 7.85
HES 160513P00066000 P 05/13/16 66.0 6.35 8.30
HES 160513P00066500 P 05/13/16 66.5 6.85 8.95
HES 160513P00067000 P 05/13/16 67.0 7.40 9.30
HES 160513P00067500 P 05/13/16 67.5 7.10 10.00
HES 160513P00068000 P 05/13/16 68.0 7.60 10.60
HES 160513P00068500 P 05/13/16 68.5 8.10 10.80
HES 160513P00069000 P 05/13/16 69.0 8.50 11.30
HES 160513P00069500 P 05/13/16 69.5 9.10 11.95
HES 160513P00070000 P 05/13/16 70.0 9.50 12.40
HES 160520C00017500 C 05/20/16 17.5 39.80 42.95
HES 160520C00020000 C 05/20/16 20.0 37.50 40.55
HES 160520C00022500 C 05/20/16 22.5 35.30 38.00
HES 160520C00025000 C 05/20/16 25.0 32.60 35.50
HES 160520C00027500 C 05/20/16 27.5 30.00 32.30
HES 160520C00030000 C 05/20/16 30.0 27.55 29.70
HES 160520C00032500 C 05/20/16 32.5 25.35 27.05
HES 160520C00035000 C 05/20/16 35.0 22.55 24.65
HES 160520C00036000 C 05/20/16 36.0 21.55 23.85
HES 160520C00037000 C 05/20/16 37.0 20.55 22.65
HES 160520C00037500 C 05/20/16 37.5 20.50 22.30
HES 160520C00038000 C 05/20/16 38.0 19.70 21.75
HES 160520C00038500 C 05/20/16 38.5 19.05 21.30
HES 160520C00039000 C 05/20/16 39.0 19.00 20.75
HES 160520C00039500 C 05/20/16 39.5 18.35 20.15
HES 160520C00040000 C 05/20/16 40.0 17.95 19.60
HES 160520C00040500 C 05/20/16 40.5 17.35 19.35
HES 160520C00041000 C 05/20/16 41.0 16.85 18.80
HES 160520C00041500 C 05/20/16 41.5 16.45 18.25
HES 160520C00042000 C 05/20/16 42.0 15.65 17.65
HES 160520C00042500 C 05/20/16 42.5 15.50 17.10
HES 160520C00043000 C 05/20/16 43.0 14.95 16.65
HES 160520C00043500 C 05/20/16 43.5 14.20 16.75
HES 160520C00044000 C 05/20/16 44.0 14.05 16.25
HES 160520C00044500 C 05/20/16 44.5 13.45 15.25
HES 160520C00045000 C 05/20/16 45.0 13.05 14.15
HES 160520C00045500 C 05/20/16 45.5 12.50 14.45
HES 160520C00046000 C 05/20/16 46.0 11.90 13.75
HES 160520C00046500 C 05/20/16 46.5 11.40 13.15
HES 160520C00047000 C 05/20/16 47.0 11.00 12.90
HES 160520C00047500 C 05/20/16 47.5 10.65 12.25
HES 160520C00048000 C 05/20/16 48.0 10.20 11.80
HES 160520C00048500 C 05/20/16 48.5 9.60 11.30
HES 160520C00049000 C 05/20/16 49.0 9.25 10.85
HES 160520C00049500 C 05/20/16 49.5 8.65 10.25
HES 160520C00050000 C 05/20/16 50.0 8.30 9.70
HES 160520C00050500 C 05/20/16 50.5 7.85 9.45
HES 160520C00051000 C 05/20/16 51.0 7.45 8.90
HES 160520C00051500 C 05/20/16 51.5 6.90 8.50
HES 160520C00052000 C 05/20/16 52.0 6.55 7.95
HES 160520C00052500 C 05/20/16 52.5 6.30 7.35
HES 160520C00053000 C 05/20/16 53.0 5.60 7.00
HES 160520C00053500 C 05/20/16 53.5 5.70 6.10
HES 160520C00054000 C 05/20/16 54.0 5.30 5.70
HES 160520C00054500 C 05/20/16 54.5 4.40 5.50
HES 160520C00055000 C 05/20/16 55.0 4.55 4.85
HES 160520C00055500 C 05/20/16 55.5 4.15 4.90
HES 160520C00056000 C 05/20/16 56.0 3.80 4.40
HES 160520C00056500 C 05/20/16 56.5 3.45 4.15
HES 160520C00057000 C 05/20/16 57.0 3.20 3.45
HES 160520C00057500 C 05/20/16 57.5 2.94 3.10
HES 160520C00058000 C 05/20/16 58.0 2.65 2.77
HES 160520C00058500 C 05/20/16 58.5 2.39 2.48
HES 160520C00059000 C 05/20/16 59.0 2.13 2.22
HES 160520C00059500 C 05/20/16 59.5 1.89 1.97
HES 160520C00060000 C 05/20/16 60.0 1.66 1.73
HES 160520C00060500 C 05/20/16 60.5 1.45 1.53
HES 160520C00061000 C 05/20/16 61.0 1.26 1.33
HES 160520C00061500 C 05/20/16 61.5 1.09 1.16
HES 160520C00062000 C 05/20/16 62.0 0.93 1.00
HES 160520C00062500 C 05/20/16 62.5 0.80 0.86
HES 160520C00063000 C 05/20/16 63.0 0.67 0.74
HES 160520C00063500 C 05/20/16 63.5 0.57 0.63
HES 160520C00064000 C 05/20/16 64.0 0.48 0.53
HES 160520C00064500 C 05/20/16 64.5 0.39 0.45
HES 160520C00065000 C 05/20/16 65.0 0.33 0.38
HES 160520C00067500 C 05/20/16 67.5 0.11 0.15
HES 160520C00070000 C 05/20/16 70.0 0.04 0.25
HES 160520C00075000 C 05/20/16 75.0 0.00 0.19
HES 160520C00080000 C 05/20/16 80.0 0.00 0.12
HES 160520C00085000 C 05/20/16 85.0 0.00 0.09
HES 160520C00090000 C 05/20/16 90.0 0.00 0.07
HES 160520P00017500 P 05/20/16 17.5 0.00 0.06
HES 160520P00020000 P 05/20/16 20.0 0.00 0.06
HES 160520P00022500 P 05/20/16 22.5 0.00 0.06
HES 160520P00025000 P 05/20/16 25.0 0.00 0.06
HES 160520P00027500 P 05/20/16 27.5 0.00 0.06
HES 160520P00030000 P 05/20/16 30.0 0.00 0.08
HES 160520P00032500 P 05/20/16 32.5 0.00 0.10
HES 160520P00035000 P 05/20/16 35.0 0.00 0.10
HES 160520P00036000 P 05/20/16 36.0 0.00 0.15
HES 160520P00037000 P 05/20/16 37.0 0.00 0.19
HES 160520P00037500 P 05/20/16 37.5 0.01 0.21
HES 160520P00038000 P 05/20/16 38.0 0.01 0.23
HES 160520P00038500 P 05/20/16 38.5 0.01 0.22
HES 160520P00039000 P 05/20/16 39.0 0.01 0.29
HES 160520P00039500 P 05/20/16 39.5 0.01 0.32
HES 160520P00040000 P 05/20/16 40.0 0.02 0.10
HES 160520P00040500 P 05/20/16 40.5 0.02 0.38
HES 160520P00041000 P 05/20/16 41.0 0.02 0.42
HES 160520P00041500 P 05/20/16 41.5 0.02 0.45
HES 160520P00042000 P 05/20/16 42.0 0.02 0.48
HES 160520P00042500 P 05/20/16 42.5 0.03 0.49
HES 160520P00043000 P 05/20/16 43.0 0.02 0.50
HES 160520P00043500 P 05/20/16 43.5 0.05 0.48
HES 160520P00044000 P 05/20/16 44.0 0.06 0.46
HES 160520P00044500 P 05/20/16 44.5 0.07 0.47
HES 160520P00045000 P 05/20/16 45.0 0.08 0.47
HES 160520P00045500 P 05/20/16 45.5 0.07 0.48
HES 160520P00046000 P 05/20/16 46.0 0.02 0.50
HES 160520P00046500 P 05/20/16 46.5 0.01 0.50
HES 160520P00047000 P 05/20/16 47.0 0.06 0.48
HES 160520P00047500 P 05/20/16 47.5 0.06 0.48
HES 160520P00048000 P 05/20/16 48.0 0.04 0.50
HES 160520P00048500 P 05/20/16 48.5 0.05 0.50
HES 160520P00049000 P 05/20/16 49.0 0.08 0.44
HES 160520P00049500 P 05/20/16 49.5 0.10 0.43
HES 160520P00050000 P 05/20/16 50.0 0.30 0.36
HES 160520P00050500 P 05/20/16 50.5 0.33 0.40
HES 160520P00051000 P 05/20/16 51.0 0.37 0.43
HES 160520P00051500 P 05/20/16 51.5 0.41 0.48
HES 160520P00052000 P 05/20/16 52.0 0.46 0.53
HES 160520P00052500 P 05/20/16 52.5 0.52 0.60
HES 160520P00053000 P 05/20/16 53.0 0.59 0.66
HES 160520P00053500 P 05/20/16 53.5 0.66 0.73
HES 160520P00054000 P 05/20/16 54.0 0.74 0.82
HES 160520P00054500 P 05/20/16 54.5 0.84 0.90
HES 160520P00055000 P 05/20/16 55.0 0.94 1.00
HES 160520P00055500 P 05/20/16 55.5 1.06 1.14
HES 160520P00056000 P 05/20/16 56.0 1.19 1.26
HES 160520P00056500 P 05/20/16 56.5 1.34 1.41
HES 160520P00057000 P 05/20/16 57.0 1.51 1.58
HES 160520P00057500 P 05/20/16 57.5 1.69 1.77
HES 160520P00058000 P 05/20/16 58.0 1.88 1.96
HES 160520P00058500 P 05/20/16 58.5 2.10 2.19
HES 160520P00059000 P 05/20/16 59.0 2.33 2.41
HES 160520P00059500 P 05/20/16 59.5 2.57 2.70
HES 160520P00060000 P 05/20/16 60.0 2.85 2.96
HES 160520P00060500 P 05/20/16 60.5 3.10 3.75
HES 160520P00061000 P 05/20/16 61.0 3.40 3.60
HES 160520P00061500 P 05/20/16 61.5 3.75 3.95
HES 160520P00062000 P 05/20/16 62.0 4.10 4.25
HES 160520P00062500 P 05/20/16 62.5 4.45 4.95
HES 160520P00063000 P 05/20/16 63.0 4.80 4.95
HES 160520P00063500 P 05/20/16 63.5 4.90 5.35
HES 160520P00064000 P 05/20/16 64.0 5.60 6.35
HES 160520P00064500 P 05/20/16 64.5 4.70 7.00
HES 160520P00065000 P 05/20/16 65.0 5.20 7.40
HES 160520P00067500 P 05/20/16 67.5 7.80 9.75
HES 160520P00070000 P 05/20/16 70.0 9.50 12.55
HES 160520P00075000 P 05/20/16 75.0 14.50 17.25
HES 160520P00080000 P 05/20/16 80.0 19.50 22.50
HES 160520P00085000 P 05/20/16 85.0 24.50 27.20
HES 160520P00090000 P 05/20/16 90.0 29.50 32.25
HES 160527C00035000 C 05/27/16 35.0 22.65 25.60
HES 160527C00040000 C 05/27/16 40.0 17.65 20.60
HES 160527C00041000 C 05/27/16 41.0 16.65 19.60
HES 160527C00042000 C 05/27/16 42.0 15.65 17.95
HES 160527C00043000 C 05/27/16 43.0 14.65 17.60
HES 160527C00044000 C 05/27/16 44.0 13.70 16.75
HES 160527C00045000 C 05/27/16 45.0 12.70 15.80
HES 160527C00046000 C 05/27/16 46.0 11.80 14.65
HES 160527C00046500 C 05/27/16 46.5 11.45 14.15
HES 160527C00047000 C 05/27/16 47.0 10.80 13.80
HES 160527C00047500 C 05/27/16 47.5 10.20 13.25
HES 160527C00048000 C 05/27/16 48.0 10.15 12.30
HES 160527C00048500 C 05/27/16 48.5 9.35 12.30
HES 160527C00049000 C 05/27/16 49.0 9.25 11.90
HES 160527C00049500 C 05/27/16 49.5 8.75 11.40
HES 160527C00050000 C 05/27/16 50.0 8.40 11.00
HES 160527C00050500 C 05/27/16 50.5 8.00 10.50
HES 160527C00051000 C 05/27/16 51.0 7.55 10.15
HES 160527C00051500 C 05/27/16 51.5 7.10 9.65
HES 160527C00052000 C 05/27/16 52.0 6.75 9.25
HES 160527C00052500 C 05/27/16 52.5 6.25 7.75
HES 160527C00053000 C 05/27/16 53.0 5.95 7.75
HES 160527C00053500 C 05/27/16 53.5 5.55 6.90
HES 160527C00054000 C 05/27/16 54.0 5.05 6.40
HES 160527C00054500 C 05/27/16 54.5 4.80 6.15
HES 160527C00055000 C 05/27/16 55.0 4.75 5.20
HES 160527C00055500 C 05/27/16 55.5 4.40 4.80
HES 160527C00056000 C 05/27/16 56.0 4.05 4.45
HES 160527C00056500 C 05/27/16 56.5 3.65 4.10
HES 160527C00057000 C 05/27/16 57.0 3.40 3.85
HES 160527C00057500 C 05/27/16 57.5 3.05 3.45
HES 160527C00058000 C 05/27/16 58.0 2.99 3.15
HES 160527C00058500 C 05/27/16 58.5 2.73 2.86
HES 160527C00059000 C 05/27/16 59.0 2.45 2.59
HES 160527C00059500 C 05/27/16 59.5 2.22 2.33
HES 160527C00060000 C 05/27/16 60.0 1.99 2.10
HES 160527C00060500 C 05/27/16 60.5 1.76 1.89
HES 160527C00061000 C 05/27/16 61.0 1.57 1.68
HES 160527C00061500 C 05/27/16 61.5 1.26 1.49
HES 160527C00062000 C 05/27/16 62.0 1.22 1.34
HES 160527C00062500 C 05/27/16 62.5 1.07 1.18
HES 160527C00063000 C 05/27/16 63.0 0.94 1.02
HES 160527C00063500 C 05/27/16 63.5 0.82 0.90
HES 160527C00064000 C 05/27/16 64.0 0.70 0.78
HES 160527C00064500 C 05/27/16 64.5 0.60 0.68
HES 160527C00065000 C 05/27/16 65.0 0.50 0.60
HES 160527C00065500 C 05/27/16 65.5 0.44 0.51
HES 160527C00066000 C 05/27/16 66.0 0.37 0.45
HES 160527C00066500 C 05/27/16 66.5 0.31 0.39
HES 160527C00070000 C 05/27/16 70.0 0.03 0.43
HES 160527C00075000 C 05/27/16 75.0 0.00 0.28
HES 160527P00035000 P 05/27/16 35.0 0.01 0.22
HES 160527P00040000 P 05/27/16 40.0 0.03 0.50
HES 160527P00041000 P 05/27/16 41.0 0.04 0.50
HES 160527P00042000 P 05/27/16 42.0 0.04 0.50
HES 160527P00043000 P 05/27/16 43.0 0.08 0.50
HES 160527P00044000 P 05/27/16 44.0 0.10 0.50
HES 160527P00045000 P 05/27/16 45.0 0.02 0.50
HES 160527P00046000 P 05/27/16 46.0 0.05 0.50
HES 160527P00046500 P 05/27/16 46.5 0.08 0.50
HES 160527P00047000 P 05/27/16 47.0 0.09 0.50
HES 160527P00047500 P 05/27/16 47.5 0.11 0.50
HES 160527P00048000 P 05/27/16 48.0 0.13 0.51
HES 160527P00048500 P 05/27/16 48.5 0.15 0.54
HES 160527P00049000 P 05/27/16 49.0 0.18 0.56
HES 160527P00049500 P 05/27/16 49.5 0.21 0.60
HES 160527P00050000 P 05/27/16 50.0 0.43 0.51
HES 160527P00050500 P 05/27/16 50.5 0.49 0.58
HES 160527P00051000 P 05/27/16 51.0 0.38 0.68
HES 160527P00051500 P 05/27/16 51.5 0.37 0.78
HES 160527P00052000 P 05/27/16 52.0 0.67 0.76
HES 160527P00052500 P 05/27/16 52.5 0.63 0.87
HES 160527P00053000 P 05/27/16 53.0 0.81 0.90
HES 160527P00053500 P 05/27/16 53.5 0.89 1.00
HES 160527P00054000 P 05/27/16 54.0 0.95 1.13
HES 160527P00054500 P 05/27/16 54.5 1.12 1.20
HES 160527P00055000 P 05/27/16 55.0 1.23 1.38
HES 160527P00055500 P 05/27/16 55.5 1.37 1.47
HES 160527P00056000 P 05/27/16 56.0 1.52 1.61
HES 160527P00056500 P 05/27/16 56.5 1.67 1.78
HES 160527P00057000 P 05/27/16 57.0 1.83 1.95
HES 160527P00057500 P 05/27/16 57.5 2.02 2.13
HES 160527P00058000 P 05/27/16 58.0 2.22 2.36
HES 160527P00058500 P 05/27/16 58.5 2.45 2.56
HES 160527P00059000 P 05/27/16 59.0 2.68 2.90
HES 160527P00059500 P 05/27/16 59.5 2.92 3.20
HES 160527P00060000 P 05/27/16 60.0 3.15 3.45
HES 160527P00060500 P 05/27/16 60.5 3.45 3.75
HES 160527P00061000 P 05/27/16 61.0 3.75 4.10
HES 160527P00061500 P 05/27/16 61.5 4.05 4.45
HES 160527P00062000 P 05/27/16 62.0 4.35 4.75
HES 160527P00062500 P 05/27/16 62.5 4.70 5.50
HES 160527P00063000 P 05/27/16 63.0 4.55 5.85
HES 160527P00063500 P 05/27/16 63.5 5.00 6.35
HES 160527P00064000 P 05/27/16 64.0 5.40 6.75
HES 160527P00064500 P 05/27/16 64.5 5.15 7.05
HES 160527P00065000 P 05/27/16 65.0 5.15 7.55
HES 160527P00065500 P 05/27/16 65.5 5.65 8.00
HES 160527P00066000 P 05/27/16 66.0 6.10 8.45
HES 160527P00066500 P 05/27/16 66.5 6.65 8.90
HES 160527P00070000 P 05/27/16 70.0 9.65 12.40
HES 160527P00075000 P 05/27/16 75.0 14.50 17.55
HES 160603C00040000 C 06/03/16 40.0 17.80 19.95
HES 160603C00045000 C 06/03/16 45.0 12.90 15.80
HES 160603C00050000 C 06/03/16 50.0 8.45 11.20
HES 160603C00052000 C 06/03/16 52.0 6.95 9.40
HES 160603C00053000 C 06/03/16 53.0 6.15 7.75
HES 160603C00054000 C 06/03/16 54.0 5.45 6.80
HES 160603C00054500 C 06/03/16 54.5 5.30 6.30
HES 160603C00055000 C 06/03/16 55.0 4.95 5.40
HES 160603C00055500 C 06/03/16 55.5 4.65 5.15
HES 160603C00056000 C 06/03/16 56.0 4.25 4.70
HES 160603C00056500 C 06/03/16 56.5 3.95 4.35
HES 160603C00057000 C 06/03/16 57.0 3.60 4.05
HES 160603C00057500 C 06/03/16 57.5 3.55 3.75
HES 160603C00058000 C 06/03/16 58.0 3.25 3.45
HES 160603C00058500 C 06/03/16 58.5 3.00 3.15
HES 160603C00059000 C 06/03/16 59.0 2.73 2.88
HES 160603C00059500 C 06/03/16 59.5 2.49 2.63
HES 160603C00060000 C 06/03/16 60.0 2.24 2.39
HES 160603C00060500 C 06/03/16 60.5 2.05 2.18
HES 160603C00061000 C 06/03/16 61.0 1.84 1.96
HES 160603C00061500 C 06/03/16 61.5 1.65 1.76
HES 160603C00062000 C 06/03/16 62.0 1.48 1.57
HES 160603C00062500 C 06/03/16 62.5 1.32 1.41
HES 160603C00063000 C 06/03/16 63.0 1.16 1.26
HES 160603C00063500 C 06/03/16 63.5 1.03 1.13
HES 160603C00064000 C 06/03/16 64.0 0.91 1.01
HES 160603C00064500 C 06/03/16 64.5 0.79 0.88
HES 160603C00065000 C 06/03/16 65.0 0.70 0.78
HES 160603C00065500 C 06/03/16 65.5 0.61 0.69
HES 160603C00066000 C 06/03/16 66.0 0.53 0.61
HES 160603C00066500 C 06/03/16 66.5 0.45 0.53
HES 160603C00067000 C 06/03/16 67.0 0.39 0.47
HES 160603C00067500 C 06/03/16 67.5 0.33 0.42
HES 160603C00068000 C 06/03/16 68.0 0.28 0.36
HES 160603C00068500 C 06/03/16 68.5 0.25 0.32
HES 160603C00069000 C 06/03/16 69.0 0.18 0.42
HES 160603C00070000 C 06/03/16 70.0 0.10 0.43
HES 160603C00075000 C 06/03/16 75.0 0.02 0.13
HES 160603P00040000 P 06/03/16 40.0 0.05 0.47
HES 160603P00045000 P 06/03/16 45.0 0.19 0.39
HES 160603P00050000 P 06/03/16 50.0 0.59 0.67
HES 160603P00052000 P 06/03/16 52.0 0.85 0.92
HES 160603P00053000 P 06/03/16 53.0 1.03 1.10
HES 160603P00054000 P 06/03/16 54.0 1.24 1.30
HES 160603P00054500 P 06/03/16 54.5 1.33 1.43
HES 160603P00055000 P 06/03/16 55.0 1.47 1.57
HES 160603P00055500 P 06/03/16 55.5 1.61 1.73
HES 160603P00056000 P 06/03/16 56.0 1.76 1.88
HES 160603P00056500 P 06/03/16 56.5 1.92 2.05
HES 160603P00057000 P 06/03/16 57.0 2.09 2.23
HES 160603P00057500 P 06/03/16 57.5 2.31 2.40
HES 160603P00058000 P 06/03/16 58.0 2.49 2.63
HES 160603P00058500 P 06/03/16 58.5 2.71 2.87
HES 160603P00059000 P 06/03/16 59.0 2.95 3.10
HES 160603P00059500 P 06/03/16 59.5 3.20 3.45
HES 160603P00060000 P 06/03/16 60.0 3.45 3.75
HES 160603P00060500 P 06/03/16 60.5 3.75 4.00
HES 160603P00061000 P 06/03/16 61.0 4.00 4.35
HES 160603P00061500 P 06/03/16 61.5 4.30 4.75
HES 160603P00062000 P 06/03/16 62.0 4.60 4.95
HES 160603P00062500 P 06/03/16 62.5 4.90 5.75
HES 160603P00063000 P 06/03/16 63.0 4.90 6.15
HES 160603P00063500 P 06/03/16 63.5 4.90 6.50
HES 160603P00064000 P 06/03/16 64.0 5.60 6.95
HES 160603P00064500 P 06/03/16 64.5 4.80 7.35
HES 160603P00065000 P 06/03/16 65.0 5.35 7.70
HES 160603P00065500 P 06/03/16 65.5 5.60 8.15
HES 160603P00066000 P 06/03/16 66.0 6.05 8.50
HES 160603P00066500 P 06/03/16 66.5 6.55 9.00
HES 160603P00067000 P 06/03/16 67.0 6.95 9.45
HES 160603P00067500 P 06/03/16 67.5 7.50 9.95
HES 160603P00068000 P 06/03/16 68.0 8.05 10.70
HES 160603P00068500 P 06/03/16 68.5 8.55 11.10
HES 160603P00069000 P 06/03/16 69.0 9.10 11.60
HES 160603P00070000 P 06/03/16 70.0 10.15 12.50
HES 160603P00075000 P 06/03/16 75.0 14.60 17.45
HES 160610C00040000 C 06/10/16 40.0 17.75 19.95
HES 160610C00045000 C 06/10/16 45.0 13.15 14.90
HES 160610C00050000 C 06/10/16 50.0 8.60 11.20
HES 160610C00054000 C 06/10/16 54.0 5.70 8.00
HES 160610C00054500 C 06/10/16 54.5 5.40 6.10
HES 160610C00055000 C 06/10/16 55.0 5.10 5.70
HES 160610C00055500 C 06/10/16 55.5 4.65 5.35
HES 160610C00056000 C 06/10/16 56.0 4.40 5.05
HES 160610C00056500 C 06/10/16 56.5 4.05 4.85
HES 160610C00057000 C 06/10/16 57.0 3.70 4.40
HES 160610C00057500 C 06/10/16 57.5 3.75 4.10
HES 160610C00058000 C 06/10/16 58.0 3.50 3.80
HES 160610C00058500 C 06/10/16 58.5 3.20 3.50
HES 160610C00059000 C 06/10/16 59.0 2.98 3.25
HES 160610C00059500 C 06/10/16 59.5 2.75 2.98
HES 160610C00060000 C 06/10/16 60.0 2.52 2.72
HES 160610C00060500 C 06/10/16 60.5 2.30 2.49
HES 160610C00061000 C 06/10/16 61.0 2.10 2.28
HES 160610C00061500 C 06/10/16 61.5 1.90 2.07
HES 160610C00062000 C 06/10/16 62.0 1.71 1.88
HES 160610C00062500 C 06/10/16 62.5 1.54 1.71
HES 160610C00063000 C 06/10/16 63.0 1.39 1.55
HES 160610C00063500 C 06/10/16 63.5 1.24 1.41
HES 160610C00064000 C 06/10/16 64.0 1.10 1.26
HES 160610C00064500 C 06/10/16 64.5 0.98 1.13
HES 160610C00065000 C 06/10/16 65.0 0.88 1.02
HES 160610C00065500 C 06/10/16 65.5 0.78 0.92
HES 160610C00066000 C 06/10/16 66.0 0.67 0.81
HES 160610C00066500 C 06/10/16 66.5 0.60 0.73
HES 160610C00067000 C 06/10/16 67.0 0.53 0.65
HES 160610C00067500 C 06/10/16 67.5 0.47 0.58
HES 160610C00068000 C 06/10/16 68.0 0.41 0.50
HES 160610C00068500 C 06/10/16 68.5 0.34 0.46
HES 160610C00069000 C 06/10/16 69.0 0.30 0.41
HES 160610C00070000 C 06/10/16 70.0 0.21 0.35
HES 160610C00071000 C 06/10/16 71.0 0.15 0.42
HES 160610C00072000 C 06/10/16 72.0 0.07 0.50
HES 160610C00075000 C 06/10/16 75.0 0.04 0.11
HES 160610P00040000 P 06/10/16 40.0 0.07 0.47
HES 160610P00045000 P 06/10/16 45.0 0.14 0.48
HES 160610P00050000 P 06/10/16 50.0 0.72 0.87
HES 160610P00054000 P 06/10/16 54.0 1.45 1.61
HES 160610P00054500 P 06/10/16 54.5 1.57 1.73
HES 160610P00055000 P 06/10/16 55.0 1.71 1.89
HES 160610P00055500 P 06/10/16 55.5 1.86 2.05
HES 160610P00056000 P 06/10/16 56.0 2.01 2.19
HES 160610P00056500 P 06/10/16 56.5 2.17 2.37
HES 160610P00057000 P 06/10/16 57.0 2.36 2.55
HES 160610P00057500 P 06/10/16 57.5 2.56 2.76
HES 160610P00058000 P 06/10/16 58.0 2.76 2.95
HES 160610P00058500 P 06/10/16 58.5 2.99 3.25
HES 160610P00059000 P 06/10/16 59.0 3.20 3.45
HES 160610P00059500 P 06/10/16 59.5 3.35 3.80
HES 160610P00060000 P 06/10/16 60.0 3.55 4.10
HES 160610P00060500 P 06/10/16 60.5 3.70 4.35
HES 160610P00061000 P 06/10/16 61.0 4.20 4.70
HES 160610P00061500 P 06/10/16 61.5 4.45 4.95
HES 160610P00062000 P 06/10/16 62.0 4.90 5.35
HES 160610P00062500 P 06/10/16 62.5 5.15 5.60
HES 160610P00063000 P 06/10/16 63.0 5.20 6.30
HES 160610P00063500 P 06/10/16 63.5 5.25 6.70
HES 160610P00064000 P 06/10/16 64.0 5.10 7.15
HES 160610P00064500 P 06/10/16 64.5 5.35 7.45
HES 160610P00065000 P 06/10/16 65.0 5.40 7.95
HES 160610P00065500 P 06/10/16 65.5 5.85 8.30
HES 160610P00066000 P 06/10/16 66.0 6.20 8.75
HES 160610P00066500 P 06/10/16 66.5 6.60 9.20
HES 160610P00067000 P 06/10/16 67.0 7.05 9.55
HES 160610P00067500 P 06/10/16 67.5 7.45 10.20
HES 160610P00068000 P 06/10/16 68.0 8.05 10.50
HES 160610P00068500 P 06/10/16 68.5 8.55 11.15
HES 160610P00069000 P 06/10/16 69.0 9.00 11.95
HES 160610P00070000 P 06/10/16 70.0 10.05 12.70
HES 160610P00071000 P 06/10/16 71.0 11.10 13.50
HES 160610P00072000 P 06/10/16 72.0 12.05 14.70
HES 160610P00075000 P 06/10/16 75.0 14.50 17.60
HES 160617C00030000 C 06/17/16 30.0 27.70 30.60
HES 160617C00032500 C 06/17/16 32.5 25.40 28.00
HES 160617C00035000 C 06/17/16 35.0 22.80 25.60
HES 160617C00037500 C 06/17/16 37.5 20.30 23.20
HES 160617C00040000 C 06/17/16 40.0 17.95 19.95
HES 160617C00042500 C 06/17/16 42.5 15.60 17.60
HES 160617C00045000 C 06/17/16 45.0 13.40 15.00
HES 160617C00047500 C 06/17/16 47.5 11.10 12.65
HES 160617C00050000 C 06/17/16 50.0 8.90 11.40
HES 160617C00052500 C 06/17/16 52.5 6.95 9.15
HES 160617C00055000 C 06/17/16 55.0 5.20 5.85
HES 160617C00057500 C 06/17/16 57.5 4.05 4.20
HES 160617C00060000 C 06/17/16 60.0 2.75 2.88
HES 160617C00062500 C 06/17/16 62.5 1.76 1.87
HES 160617C00065000 C 06/17/16 65.0 1.06 1.15
HES 160617C00067500 C 06/17/16 67.5 0.60 0.69
HES 160617C00070000 C 06/17/16 70.0 0.33 0.40
HES 160617C00075000 C 06/17/16 75.0 0.09 0.13
HES 160617C00080000 C 06/17/16 80.0 0.01 0.32
HES 160617C00085000 C 06/17/16 85.0 0.00 0.19
HES 160617P00030000 P 06/17/16 30.0 0.02 0.19
HES 160617P00032500 P 06/17/16 32.5 0.03 0.37
HES 160617P00035000 P 06/17/16 35.0 0.05 0.48
HES 160617P00037500 P 06/17/16 37.5 0.09 0.45
HES 160617P00040000 P 06/17/16 40.0 0.14 0.47
HES 160617P00042500 P 06/17/16 42.5 0.11 0.50
HES 160617P00045000 P 06/17/16 45.0 0.23 0.59
HES 160617P00047500 P 06/17/16 47.5 0.62 0.76
HES 160617P00050000 P 06/17/16 50.0 0.94 1.05
HES 160617P00052500 P 06/17/16 52.5 1.39 1.47
HES 160617P00055000 P 06/17/16 55.0 2.03 2.13
HES 160617P00057500 P 06/17/16 57.5 2.94 3.05
HES 160617P00060000 P 06/17/16 60.0 4.10 4.40
HES 160617P00062500 P 06/17/16 62.5 5.30 5.95
HES 160617P00065000 P 06/17/16 65.0 5.95 8.30
HES 160617P00067500 P 06/17/16 67.5 7.90 10.35
HES 160617P00070000 P 06/17/16 70.0 10.05 12.60
HES 160617P00075000 P 06/17/16 75.0 14.85 17.55
HES 160617P00080000 P 06/17/16 80.0 19.70 22.40
HES 160617P00085000 P 06/17/16 85.0 24.70 27.35
HES 160715C00035000 C 07/15/16 35.0 22.95 25.60
HES 160715C00037500 C 07/15/16 37.5 20.55 23.20
HES 160715C00040000 C 07/15/16 40.0 18.30 19.95
HES 160715C00042500 C 07/15/16 42.5 15.75 17.60
HES 160715C00045000 C 07/15/16 45.0 13.50 15.25
HES 160715C00047500 C 07/15/16 47.5 11.45 12.90
HES 160715C00050000 C 07/15/16 50.0 9.35 10.65
HES 160715C00052500 C 07/15/16 52.5 7.80 8.80
HES 160715C00055000 C 07/15/16 55.0 6.00 6.50
HES 160715C00057500 C 07/15/16 57.5 4.70 5.00
HES 160715C00060000 C 07/15/16 60.0 3.50 3.65
HES 160715C00062500 C 07/15/16 62.5 2.47 2.56
HES 160715C00065000 C 07/15/16 65.0 1.68 1.76
HES 160715C00067500 C 07/15/16 67.5 1.07 1.17
HES 160715C00070000 C 07/15/16 70.0 0.67 0.76
HES 160715C00075000 C 07/15/16 75.0 0.25 0.30
HES 160715C00080000 C 07/15/16 80.0 0.05 0.48
HES 160715P00035000 P 07/15/16 35.0 0.06 0.50
HES 160715P00037500 P 07/15/16 37.5 0.11 0.50
HES 160715P00040000 P 07/15/16 40.0 0.19 0.56
HES 160715P00042500 P 07/15/16 42.5 0.32 0.70
HES 160715P00045000 P 07/15/16 45.0 0.54 0.87
HES 160715P00047500 P 07/15/16 47.5 0.94 1.21
HES 160715P00050000 P 07/15/16 50.0 1.45 1.54
HES 160715P00052500 P 07/15/16 52.5 2.02 2.09
HES 160715P00055000 P 07/15/16 55.0 2.76 2.82
HES 160715P00057500 P 07/15/16 57.5 3.70 3.80
HES 160715P00060000 P 07/15/16 60.0 4.85 5.30
HES 160715P00062500 P 07/15/16 62.5 6.30 6.75
HES 160715P00065000 P 07/15/16 65.0 8.00 8.75
HES 160715P00067500 P 07/15/16 67.5 8.40 10.65
HES 160715P00070000 P 07/15/16 70.0 10.30 12.90
HES 160715P00075000 P 07/15/16 75.0 14.95 17.90
HES 160715P00080000 P 07/15/16 80.0 19.90 22.65
HES 160819C00017500 C 08/19/16 17.5 40.00 43.00
HES 160819C00020000 C 08/19/16 20.0 37.50 40.60
HES 160819C00022500 C 08/19/16 22.5 35.05 38.00
HES 160819C00025000 C 08/19/16 25.0 32.40 35.60
HES 160819C00027500 C 08/19/16 27.5 30.40 33.00
HES 160819C00030000 C 08/19/16 30.0 27.65 30.60
HES 160819C00032500 C 08/19/16 32.5 25.20 28.20
HES 160819C00035000 C 08/19/16 35.0 22.70 24.95
HES 160819C00037500 C 08/19/16 37.5 20.50 22.90
HES 160819C00040000 C 08/19/16 40.0 18.35 20.10
HES 160819C00042500 C 08/19/16 42.5 16.25 17.70
HES 160819C00045000 C 08/19/16 45.0 14.15 15.00
HES 160819C00047500 C 08/19/16 47.5 12.00 12.90
HES 160819C00050000 C 08/19/16 50.0 10.10 12.25
HES 160819C00052500 C 08/19/16 52.5 8.45 9.45
HES 160819C00055000 C 08/19/16 55.0 6.90 7.35
HES 160819C00057500 C 08/19/16 57.5 5.35 5.85
HES 160819C00060000 C 08/19/16 60.0 4.35 4.55
HES 160819C00062500 C 08/19/16 62.5 3.25 3.45
HES 160819C00065000 C 08/19/16 65.0 2.45 2.56
HES 160819C00067500 C 08/19/16 67.5 1.69 1.85
HES 160819C00070000 C 08/19/16 70.0 1.17 1.29
HES 160819C00075000 C 08/19/16 75.0 0.48 0.78
HES 160819C00080000 C 08/19/16 80.0 0.17 0.28
HES 160819P00017500 P 08/19/16 17.5 0.01 0.15
HES 160819P00020000 P 08/19/16 20.0 0.04 0.23
HES 160819P00022500 P 08/19/16 22.5 0.09 0.36
HES 160819P00025000 P 08/19/16 25.0 0.02 0.50
HES 160819P00027500 P 08/19/16 27.5 0.03 0.50
HES 160819P00030000 P 08/19/16 30.0 0.09 0.50
HES 160819P00032500 P 08/19/16 32.5 0.25 0.50
HES 160819P00035000 P 08/19/16 35.0 0.22 0.57
HES 160819P00037500 P 08/19/16 37.5 0.29 0.69
HES 160819P00040000 P 08/19/16 40.0 0.44 0.83
HES 160819P00042500 P 08/19/16 42.5 0.74 1.03
HES 160819P00045000 P 08/19/16 45.0 0.90 1.36
HES 160819P00047500 P 08/19/16 47.5 1.56 1.79
HES 160819P00050000 P 08/19/16 50.0 2.07 2.18
HES 160819P00052500 P 08/19/16 52.5 2.72 2.88
HES 160819P00055000 P 08/19/16 55.0 3.50 3.80
HES 160819P00057500 P 08/19/16 57.5 4.50 4.80
HES 160819P00060000 P 08/19/16 60.0 5.65 6.10
HES 160819P00062500 P 08/19/16 62.5 7.10 7.55
HES 160819P00065000 P 08/19/16 65.0 8.70 9.45
HES 160819P00067500 P 08/19/16 67.5 10.15 11.25
HES 160819P00070000 P 08/19/16 70.0 10.80 13.30
HES 160819P00075000 P 08/19/16 75.0 15.15 17.85
HES 160819P00080000 P 08/19/16 80.0 19.90 22.80
HES 161118C00027500 C 11/18/16 27.5 30.20 33.00
HES 161118C00030000 C 11/18/16 30.0 27.70 30.60
HES 161118C00032500 C 11/18/16 32.5 25.60 28.20
HES 161118C00035000 C 11/18/16 35.0 23.30 26.00
HES 161118C00037500 C 11/18/16 37.5 21.10 23.60
HES 161118C00040000 C 11/18/16 40.0 18.90 21.25
HES 161118C00042500 C 11/18/16 42.5 16.75 18.75
HES 161118C00045000 C 11/18/16 45.0 14.55 16.50
HES 161118C00047500 C 11/18/16 47.5 12.55 14.35
HES 161118C00050000 C 11/18/16 50.0 11.20 12.20
HES 161118C00052500 C 11/18/16 52.5 9.85 10.60
HES 161118C00055000 C 11/18/16 55.0 8.30 8.95
HES 161118C00057500 C 11/18/16 57.5 6.90 7.55
HES 161118C00060000 C 11/18/16 60.0 5.80 6.15
HES 161118C00062500 C 11/18/16 62.5 4.70 5.15
HES 161118C00065000 C 11/18/16 65.0 3.75 4.10
HES 161118C00067500 C 11/18/16 67.5 2.95 3.45
HES 161118C00070000 C 11/18/16 70.0 2.32 2.58
HES 161118C00075000 C 11/18/16 75.0 1.36 1.66
HES 161118C00080000 C 11/18/16 80.0 0.71 1.15
HES 161118C00085000 C 11/18/16 85.0 0.33 0.71
HES 161118P00027500 P 11/18/16 27.5 0.16 0.58
HES 161118P00030000 P 11/18/16 30.0 0.28 0.69
HES 161118P00032500 P 11/18/16 32.5 0.43 0.83
HES 161118P00035000 P 11/18/16 35.0 0.58 1.01
HES 161118P00037500 P 11/18/16 37.5 0.79 1.23
HES 161118P00040000 P 11/18/16 40.0 1.04 1.58
HES 161118P00042500 P 11/18/16 42.5 1.35 1.95
HES 161118P00045000 P 11/18/16 45.0 2.14 2.41
HES 161118P00047500 P 11/18/16 47.5 2.57 3.10
HES 161118P00050000 P 11/18/16 50.0 3.40 3.80
HES 161118P00052500 P 11/18/16 52.5 4.15 4.60
HES 161118P00055000 P 11/18/16 55.0 5.10 5.55
HES 161118P00057500 P 11/18/16 57.5 6.20 6.70
HES 161118P00060000 P 11/18/16 60.0 7.35 8.00
HES 161118P00062500 P 11/18/16 62.5 8.80 9.45
HES 161118P00065000 P 11/18/16 65.0 10.30 11.10
HES 161118P00067500 P 11/18/16 67.5 11.95 12.80
HES 161118P00070000 P 11/18/16 70.0 13.65 14.60
HES 161118P00075000 P 11/18/16 75.0 16.15 19.00
HES 161118P00080000 P 11/18/16 80.0 20.50 23.40
HES 161118P00085000 P 11/18/16 85.0 25.30 28.10
HES 170120C00017500 C 01/20/17 17.5 39.75 43.00
HES 170120C00020000 C 01/20/17 20.0 37.45 40.60
HES 170120C00022500 C 01/20/17 22.5 35.00 38.00
HES 170120C00025000 C 01/20/17 25.0 32.75 35.60
HES 170120C00027500 C 01/20/17 27.5 30.20 33.20
HES 170120C00030000 C 01/20/17 30.0 27.80 30.80
HES 170120C00032500 C 01/20/17 32.5 25.90 28.40
HES 170120C00035000 C 01/20/17 35.0 23.50 26.20
HES 170120C00037500 C 01/20/17 37.5 21.30 24.00
HES 170120C00040000 C 01/20/17 40.0 19.10 21.15
HES 170120C00042500 C 01/20/17 42.5 16.90 18.80
HES 170120C00045000 C 01/20/17 45.0 14.95 16.35
HES 170120C00047500 C 01/20/17 47.5 14.10 14.40
HES 170120C00050000 C 01/20/17 50.0 12.40 12.75
HES 170120C00052500 C 01/20/17 52.5 10.60 11.20
HES 170120C00055000 C 01/20/17 55.0 9.20 9.60
HES 170120C00057500 C 01/20/17 57.5 7.65 8.25
HES 170120C00060000 C 01/20/17 60.0 6.80 6.90
HES 170120C00062500 C 01/20/17 62.5 5.60 5.85
HES 170120C00065000 C 01/20/17 65.0 4.60 4.85
HES 170120C00067500 C 01/20/17 67.5 3.80 3.95
HES 170120C00070000 C 01/20/17 70.0 3.00 3.20
HES 170120C00072500 C 01/20/17 72.5 2.46 2.62
HES 170120C00075000 C 01/20/17 75.0 1.96 2.08
HES 170120C00077500 C 01/20/17 77.5 1.48 1.76
HES 170120C00080000 C 01/20/17 80.0 1.15 1.56
HES 170120C00082500 C 01/20/17 82.5 0.92 1.13
HES 170120C00085000 C 01/20/17 85.0 0.76 0.95
HES 170120C00087500 C 01/20/17 87.5 0.39 0.71
HES 170120C00090000 C 01/20/17 90.0 0.38 0.56
HES 170120C00092500 C 01/20/17 92.5 0.32 0.46
HES 170120C00095000 C 01/20/17 95.0 0.24 0.36
HES 170120C00100000 C 01/20/17 100.0 0.05 0.38
HES 170120C00105000 C 01/20/17 105.0 0.00 0.50
HES 170120C00110000 C 01/20/17 110.0 0.00 0.45
HES 170120C00115000 C 01/20/17 115.0 0.00 0.35
HES 170120C00120000 C 01/20/17 120.0 0.00 0.20
HES 170120C00125000 C 01/20/17 125.0 0.00 0.23
HES 170120P00017500 P 01/20/17 17.5 0.02 0.50
HES 170120P00020000 P 01/20/17 20.0 0.05 0.50
HES 170120P00022500 P 01/20/17 22.5 0.09 0.52
HES 170120P00025000 P 01/20/17 25.0 0.18 0.45
HES 170120P00027500 P 01/20/17 27.5 0.30 0.73
HES 170120P00030000 P 01/20/17 30.0 0.44 0.90
HES 170120P00032500 P 01/20/17 32.5 0.63 1.07
HES 170120P00035000 P 01/20/17 35.0 1.07 1.25
HES 170120P00037500 P 01/20/17 37.5 1.39 1.60
HES 170120P00040000 P 01/20/17 40.0 1.78 2.01
HES 170120P00042500 P 01/20/17 42.5 2.06 2.47
HES 170120P00045000 P 01/20/17 45.0 2.66 3.05
HES 170120P00047500 P 01/20/17 47.5 3.40 3.60
HES 170120P00050000 P 01/20/17 50.0 4.15 4.45
HES 170120P00052500 P 01/20/17 52.5 5.00 5.20
HES 170120P00055000 P 01/20/17 55.0 5.90 6.25
HES 170120P00057500 P 01/20/17 57.5 7.10 7.40
HES 170120P00060000 P 01/20/17 60.0 8.35 8.65
HES 170120P00062500 P 01/20/17 62.5 9.70 10.05
HES 170120P00065000 P 01/20/17 65.0 11.20 11.45
HES 170120P00067500 P 01/20/17 67.5 13.00 13.25
HES 170120P00070000 P 01/20/17 70.0 14.40 15.10
HES 170120P00072500 P 01/20/17 72.5 16.50 16.95
HES 170120P00075000 P 01/20/17 75.0 18.50 18.95
HES 170120P00077500 P 01/20/17 77.5 20.10 21.50
HES 170120P00080000 P 01/20/17 80.0 21.30 23.70
HES 170120P00082500 P 01/20/17 82.5 23.50 25.95
HES 170120P00085000 P 01/20/17 85.0 25.90 28.20
HES 170120P00087500 P 01/20/17 87.5 28.10 30.75
HES 170120P00090000 P 01/20/17 90.0 30.50 33.05
HES 170120P00092500 P 01/20/17 92.5 32.90 35.35
HES 170120P00095000 P 01/20/17 95.0 35.30 38.00
HES 170120P00100000 P 01/20/17 100.0 40.30 42.95
HES 170120P00105000 P 01/20/17 105.0 45.10 47.85
HES 170120P00110000 P 01/20/17 110.0 50.10 52.95
HES 170120P00115000 P 01/20/17 115.0 55.10 58.15
HES 170120P00120000 P 01/20/17 120.0 59.90 63.80
HES 170120P00125000 P 01/20/17 125.0 64.90 68.20
HES 180119C00017500 C 01/19/18 17.5 39.00 43.50
HES 180119C00020000 C 01/19/18 20.0 37.30 41.00
HES 180119C00022500 C 01/19/18 22.5 34.50 38.50
HES 180119C00025000 C 01/19/18 25.0 33.05 36.50
HES 180119C00027500 C 01/19/18 27.5 31.00 34.30
HES 180119C00030000 C 01/19/18 30.0 29.00 32.30
HES 180119C00032500 C 01/19/18 32.5 27.15 30.10
HES 180119C00035000 C 01/19/18 35.0 24.60 28.20
HES 180119C00037500 C 01/19/18 37.5 22.65 26.20
HES 180119C00040000 C 01/19/18 40.0 20.95 24.35
HES 180119C00042500 C 01/19/18 42.5 19.95 20.80
HES 180119C00045000 C 01/19/18 45.0 18.20 19.05
HES 180119C00047500 C 01/19/18 47.5 16.65 17.35
HES 180119C00050000 C 01/19/18 50.0 15.10 15.85
HES 180119C00052500 C 01/19/18 52.5 13.70 14.50
HES 180119C00055000 C 01/19/18 55.0 12.50 13.10
HES 180119C00057500 C 01/19/18 57.5 11.35 11.80
HES 180119C00060000 C 01/19/18 60.0 10.20 10.75
HES 180119C00062500 C 01/19/18 62.5 9.00 9.65
HES 180119C00065000 C 01/19/18 65.0 8.05 8.60
HES 180119C00067500 C 01/19/18 67.5 7.25 7.70
HES 180119C00070000 C 01/19/18 70.0 6.45 6.90
HES 180119C00075000 C 01/19/18 75.0 4.95 5.40
HES 180119C00080000 C 01/19/18 80.0 3.80 4.15
HES 180119C00085000 C 01/19/18 85.0 2.91 3.30
HES 180119C00090000 C 01/19/18 90.0 2.29 2.58
HES 180119P00017500 P 01/19/18 17.5 0.44 1.24
HES 180119P00020000 P 01/19/18 20.0 0.68 1.45
HES 180119P00022500 P 01/19/18 22.5 0.89 1.69
HES 180119P00025000 P 01/19/18 25.0 1.13 1.97
HES 180119P00027500 P 01/19/18 27.5 1.52 2.29
HES 180119P00030000 P 01/19/18 30.0 1.75 2.66
HES 180119P00032500 P 01/19/18 32.5 2.13 3.60
HES 180119P00035000 P 01/19/18 35.0 2.57 3.70
HES 180119P00037500 P 01/19/18 37.5 3.65 3.80
HES 180119P00040000 P 01/19/18 40.0 4.25 4.40
HES 180119P00042500 P 01/19/18 42.5 4.95 5.20
HES 180119P00045000 P 01/19/18 45.0 5.70 6.15
HES 180119P00047500 P 01/19/18 47.5 6.55 7.10
HES 180119P00050000 P 01/19/18 50.0 7.60 7.85
HES 180119P00052500 P 01/19/18 52.5 8.60 8.90
HES 180119P00055000 P 01/19/18 55.0 9.75 10.00
HES 180119P00057500 P 01/19/18 57.5 10.90 11.55
HES 180119P00060000 P 01/19/18 60.0 12.20 12.75
HES 180119P00062500 P 01/19/18 62.5 13.65 14.00
HES 180119P00065000 P 01/19/18 65.0 15.10 15.60
HES 180119P00067500 P 01/19/18 67.5 16.40 17.15
HES 180119P00070000 P 01/19/18 70.0 18.25 18.95
HES 180119P00075000 P 01/19/18 75.0 21.55 22.40
HES 180119P00080000 P 01/19/18 80.0 25.25 26.20
HES 180119P00085000 P 01/19/18 85.0 29.30 30.25
HES 180119P00090000 P 01/19/18 90.0 33.50 34.45

OPRA data is delayed 15 minutes.