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 (2015-03-06)Premium Content

Hess Corporation (HES)
As of May 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HES 150529C00055000 C 05/29/15 55.0 11.45 13.25
HES 150529C00058000 C 05/29/15 58.0 8.60 9.70
HES 150529C00059000 C 05/29/15 59.0 7.90 8.65
HES 150529C00060000 C 05/29/15 60.0 6.85 7.70
HES 150529C00060500 C 05/29/15 60.5 6.35 7.20
HES 150529C00061000 C 05/29/15 61.0 5.65 7.25
HES 150529C00061500 C 05/29/15 61.5 5.40 6.15
HES 150529C00062000 C 05/29/15 62.0 4.75 5.70
HES 150529C00062500 C 05/29/15 62.5 4.40 5.15
HES 150529C00063000 C 05/29/15 63.0 3.80 4.65
HES 150529C00063500 C 05/29/15 63.5 3.25 4.75
HES 150529C00064000 C 05/29/15 64.0 2.80 3.65
HES 150529C00064500 C 05/29/15 64.5 2.30 3.75
HES 150529C00065000 C 05/29/15 65.0 2.00 2.56
HES 150529C00065500 C 05/29/15 65.5 1.61 2.09
HES 150529C00066000 C 05/29/15 66.0 1.23 1.57
HES 150529C00066500 C 05/29/15 66.5 0.90 1.17
HES 150529C00067000 C 05/29/15 67.0 0.65 0.83
HES 150529C00067500 C 05/29/15 67.5 0.41 0.48
HES 150529C00068000 C 05/29/15 68.0 0.24 0.28
HES 150529C00068500 C 05/29/15 68.5 0.13 0.17
HES 150529C00069000 C 05/29/15 69.0 0.07 0.12
HES 150529C00069500 C 05/29/15 69.5 0.04 0.27
HES 150529C00070000 C 05/29/15 70.0 0.03 0.13
HES 150529C00070500 C 05/29/15 70.5 0.01 0.15
HES 150529C00071000 C 05/29/15 71.0 0.00 0.12
HES 150529C00071500 C 05/29/15 71.5 0.00 0.08
HES 150529C00072000 C 05/29/15 72.0 0.02 0.05
HES 150529C00072500 C 05/29/15 72.5 0.00 0.04
HES 150529C00073000 C 05/29/15 73.0 0.00 0.04
HES 150529C00073500 C 05/29/15 73.5 0.00 0.04
HES 150529C00074000 C 05/29/15 74.0 0.00 0.04
HES 150529C00074500 C 05/29/15 74.5 0.00 0.04
HES 150529C00075000 C 05/29/15 75.0 0.00 0.04
HES 150529C00075500 C 05/29/15 75.5 0.00 0.04
HES 150529C00076000 C 05/29/15 76.0 0.00 0.04
HES 150529C00076500 C 05/29/15 76.5 0.00 0.04
HES 150529C00077000 C 05/29/15 77.0 0.00 0.04
HES 150529C00077500 C 05/29/15 77.5 0.00 0.04
HES 150529C00078000 C 05/29/15 78.0 0.00 0.04
HES 150529C00078500 C 05/29/15 78.5 0.00 0.04
HES 150529C00079000 C 05/29/15 79.0 0.00 0.04
HES 150529C00079500 C 05/29/15 79.5 0.00 0.04
HES 150529C00080000 C 05/29/15 80.0 0.00 0.04
HES 150529C00080500 C 05/29/15 80.5 0.00 0.04
HES 150529C00081000 C 05/29/15 81.0 0.00 0.04
HES 150529C00081500 C 05/29/15 81.5 0.00 0.04
HES 150529C00082000 C 05/29/15 82.0 0.00 0.04
HES 150529C00082500 C 05/29/15 82.5 0.00 0.04
HES 150529C00083000 C 05/29/15 83.0 0.00 0.04
HES 150529C00084000 C 05/29/15 84.0 0.00 0.04
HES 150529C00085000 C 05/29/15 85.0 0.00 0.04
HES 150529C00086000 C 05/29/15 86.0 0.00 0.04
HES 150529C00087000 C 05/29/15 87.0 0.00 0.04
HES 150529C00090000 C 05/29/15 90.0 0.00 0.04
HES 150529P00055000 P 05/29/15 55.0 0.00 0.03
HES 150529P00058000 P 05/29/15 58.0 0.00 0.04
HES 150529P00059000 P 05/29/15 59.0 0.00 0.04
HES 150529P00060000 P 05/29/15 60.0 0.00 0.06
HES 150529P00060500 P 05/29/15 60.5 0.00 0.08
HES 150529P00061000 P 05/29/15 61.0 0.01 0.11
HES 150529P00061500 P 05/29/15 61.5 0.01 0.13
HES 150529P00062000 P 05/29/15 62.0 0.01 0.05
HES 150529P00062500 P 05/29/15 62.5 0.01 0.20
HES 150529P00063000 P 05/29/15 63.0 0.01 0.11
HES 150529P00063500 P 05/29/15 63.5 0.02 0.11
HES 150529P00064000 P 05/29/15 64.0 0.02 0.11
HES 150529P00064500 P 05/29/15 64.5 0.02 0.14
HES 150529P00065000 P 05/29/15 65.0 0.02 0.18
HES 150529P00065500 P 05/29/15 65.5 0.09 0.13
HES 150529P00066000 P 05/29/15 66.0 0.15 0.19
HES 150529P00066500 P 05/29/15 66.5 0.27 0.31
HES 150529P00067000 P 05/29/15 67.0 0.42 0.48
HES 150529P00067500 P 05/29/15 67.5 0.63 0.80
HES 150529P00068000 P 05/29/15 68.0 0.86 1.07
HES 150529P00068500 P 05/29/15 68.5 1.14 1.67
HES 150529P00069000 P 05/29/15 69.0 1.57 2.22
HES 150529P00069500 P 05/29/15 69.5 1.50 2.84
HES 150529P00070000 P 05/29/15 70.0 1.94 3.30
HES 150529P00070500 P 05/29/15 70.5 2.36 3.80
HES 150529P00071000 P 05/29/15 71.0 2.85 4.25
HES 150529P00071500 P 05/29/15 71.5 3.30 4.65
HES 150529P00072000 P 05/29/15 72.0 3.95 5.15
HES 150529P00072500 P 05/29/15 72.5 4.30 5.75
HES 150529P00073000 P 05/29/15 73.0 4.80 6.35
HES 150529P00073500 P 05/29/15 73.5 5.25 6.90
HES 150529P00074000 P 05/29/15 74.0 5.70 7.35
HES 150529P00074500 P 05/29/15 74.5 6.15 7.90
HES 150529P00075000 P 05/29/15 75.0 7.00 8.40
HES 150529P00075500 P 05/29/15 75.5 7.10 8.90
HES 150529P00076000 P 05/29/15 76.0 7.65 9.40
HES 150529P00076500 P 05/29/15 76.5 8.15 9.90
HES 150529P00077000 P 05/29/15 77.0 8.65 10.40
HES 150529P00077500 P 05/29/15 77.5 8.95 10.90
HES 150529P00078000 P 05/29/15 78.0 9.40 11.65
HES 150529P00078500 P 05/29/15 78.5 10.15 12.05
HES 150529P00079000 P 05/29/15 79.0 10.65 12.55
HES 150529P00079500 P 05/29/15 79.5 11.15 13.00
HES 150529P00080000 P 05/29/15 80.0 11.65 13.50
HES 150529P00080500 P 05/29/15 80.5 11.90 14.15
HES 150529P00081000 P 05/29/15 81.0 12.65 14.50
HES 150529P00081500 P 05/29/15 81.5 12.90 15.15
HES 150529P00082000 P 05/29/15 82.0 13.40 15.65
HES 150529P00082500 P 05/29/15 82.5 13.90 16.15
HES 150529P00083000 P 05/29/15 83.0 14.40 16.65
HES 150529P00084000 P 05/29/15 84.0 15.40 17.65
HES 150529P00085000 P 05/29/15 85.0 16.65 18.50
HES 150529P00086000 P 05/29/15 86.0 17.70 19.50
HES 150529P00087000 P 05/29/15 87.0 18.40 20.65
HES 150529P00090000 P 05/29/15 90.0 21.65 23.45
HES 150605C00058000 C 06/05/15 58.0 8.65 9.65
HES 150605C00059000 C 06/05/15 59.0 7.70 8.65
HES 150605C00060000 C 06/05/15 60.0 6.70 8.35
HES 150605C00060500 C 06/05/15 60.5 6.25 7.15
HES 150605C00061000 C 06/05/15 61.0 5.75 6.65
HES 150605C00061500 C 06/05/15 61.5 5.30 6.20
HES 150605C00062000 C 06/05/15 62.0 4.90 5.65
HES 150605C00062500 C 06/05/15 62.5 4.45 5.20
HES 150605C00063000 C 06/05/15 63.0 4.00 4.65
HES 150605C00063500 C 06/05/15 63.5 3.55 4.20
HES 150605C00064000 C 06/05/15 64.0 3.30 3.75
HES 150605C00064500 C 06/05/15 64.5 2.93 3.70
HES 150605C00065000 C 06/05/15 65.0 2.53 3.10
HES 150605C00065500 C 06/05/15 65.5 2.26 2.53
HES 150605C00066000 C 06/05/15 66.0 1.78 2.51
HES 150605C00066500 C 06/05/15 66.5 1.64 1.92
HES 150605C00067000 C 06/05/15 67.0 1.36 1.46
HES 150605C00067500 C 06/05/15 67.5 1.10 1.16
HES 150605C00068000 C 06/05/15 68.0 0.84 0.96
HES 150605C00068500 C 06/05/15 68.5 0.67 0.79
HES 150605C00069000 C 06/05/15 69.0 0.51 0.57
HES 150605C00069500 C 06/05/15 69.5 0.37 0.45
HES 150605C00070000 C 06/05/15 70.0 0.28 0.33
HES 150605C00070500 C 06/05/15 70.5 0.20 0.25
HES 150605C00071000 C 06/05/15 71.0 0.15 0.18
HES 150605C00071500 C 06/05/15 71.5 0.11 0.13
HES 150605C00072000 C 06/05/15 72.0 0.03 0.23
HES 150605C00072500 C 06/05/15 72.5 0.05 0.14
HES 150605C00073000 C 06/05/15 73.0 0.05 0.11
HES 150605C00073500 C 06/05/15 73.5 0.01 0.18
HES 150605C00074000 C 06/05/15 74.0 0.01 0.24
HES 150605C00074500 C 06/05/15 74.5 0.01 0.13
HES 150605C00075000 C 06/05/15 75.0 0.00 0.17
HES 150605C00075500 C 06/05/15 75.5 0.00 0.13
HES 150605C00076000 C 06/05/15 76.0 0.00 0.12
HES 150605C00076500 C 06/05/15 76.5 0.00 0.10
HES 150605C00077000 C 06/05/15 77.0 0.00 0.09
HES 150605C00077500 C 06/05/15 77.5 0.00 0.07
HES 150605C00078000 C 06/05/15 78.0 0.00 0.07
HES 150605C00078500 C 06/05/15 78.5 0.00 0.05
HES 150605C00079000 C 06/05/15 79.0 0.00 0.04
HES 150605C00079500 C 06/05/15 79.5 0.00 0.04
HES 150605C00080000 C 06/05/15 80.0 0.00 0.04
HES 150605C00080500 C 06/05/15 80.5 0.00 0.04
HES 150605C00081000 C 06/05/15 81.0 0.00 0.04
HES 150605C00081500 C 06/05/15 81.5 0.00 0.04
HES 150605C00082000 C 06/05/15 82.0 0.00 0.04
HES 150605C00082500 C 06/05/15 82.5 0.00 0.04
HES 150605C00083000 C 06/05/15 83.0 0.00 0.04
HES 150605C00084000 C 06/05/15 84.0 0.00 0.04
HES 150605C00085000 C 06/05/15 85.0 0.00 0.04
HES 150605C00086000 C 06/05/15 86.0 0.00 0.04
HES 150605C00087000 C 06/05/15 87.0 0.00 0.04
HES 150605P00058000 P 06/05/15 58.0 0.01 0.11
HES 150605P00059000 P 06/05/15 59.0 0.01 0.13
HES 150605P00060000 P 06/05/15 60.0 0.03 0.10
HES 150605P00060500 P 06/05/15 60.5 0.03 0.18
HES 150605P00061000 P 06/05/15 61.0 0.03 0.35
HES 150605P00061500 P 06/05/15 61.5 0.04 0.19
HES 150605P00062000 P 06/05/15 62.0 0.07 0.20
HES 150605P00062500 P 06/05/15 62.5 0.08 0.25
HES 150605P00063000 P 06/05/15 63.0 0.19 0.23
HES 150605P00063500 P 06/05/15 63.5 0.23 0.28
HES 150605P00064000 P 06/05/15 64.0 0.29 0.35
HES 150605P00064500 P 06/05/15 64.5 0.37 0.43
HES 150605P00065000 P 06/05/15 65.0 0.47 0.52
HES 150605P00065500 P 06/05/15 65.5 0.59 0.64
HES 150605P00066000 P 06/05/15 66.0 0.69 0.79
HES 150605P00066500 P 06/05/15 66.5 0.91 0.96
HES 150605P00067000 P 06/05/15 67.0 1.09 1.17
HES 150605P00067500 P 06/05/15 67.5 1.32 1.43
HES 150605P00068000 P 06/05/15 68.0 1.54 1.77
HES 150605P00068500 P 06/05/15 68.5 1.84 2.12
HES 150605P00069000 P 06/05/15 69.0 2.19 2.44
HES 150605P00069500 P 06/05/15 69.5 2.52 2.95
HES 150605P00070000 P 06/05/15 70.0 2.92 3.20
HES 150605P00070500 P 06/05/15 70.5 2.88 3.80
HES 150605P00071000 P 06/05/15 71.0 3.05 4.25
HES 150605P00071500 P 06/05/15 71.5 3.50 4.90
HES 150605P00072000 P 06/05/15 72.0 3.95 5.35
HES 150605P00072500 P 06/05/15 72.5 4.40 5.90
HES 150605P00073000 P 06/05/15 73.0 4.80 6.40
HES 150605P00073500 P 06/05/15 73.5 5.30 6.65
HES 150605P00074000 P 06/05/15 74.0 5.80 7.15
HES 150605P00074500 P 06/05/15 74.5 6.25 7.90
HES 150605P00075000 P 06/05/15 75.0 6.75 8.40
HES 150605P00075500 P 06/05/15 75.5 7.25 8.90
HES 150605P00076000 P 06/05/15 76.0 7.75 9.40
HES 150605P00076500 P 06/05/15 76.5 8.25 9.90
HES 150605P00077000 P 06/05/15 77.0 8.65 10.40
HES 150605P00077500 P 06/05/15 77.5 8.80 10.90
HES 150605P00078000 P 06/05/15 78.0 9.25 11.65
HES 150605P00078500 P 06/05/15 78.5 9.75 12.15
HES 150605P00079000 P 06/05/15 79.0 10.25 12.65
HES 150605P00079500 P 06/05/15 79.5 10.70 13.05
HES 150605P00080000 P 06/05/15 80.0 11.40 13.65
HES 150605P00080500 P 06/05/15 80.5 11.95 14.05
HES 150605P00081000 P 06/05/15 81.0 12.25 14.65
HES 150605P00081500 P 06/05/15 81.5 12.75 15.05
HES 150605P00082000 P 06/05/15 82.0 13.25 15.65
HES 150605P00082500 P 06/05/15 82.5 13.75 16.15
HES 150605P00083000 P 06/05/15 83.0 14.70 16.50
HES 150605P00084000 P 06/05/15 84.0 15.25 17.65
HES 150605P00085000 P 06/05/15 85.0 16.55 18.55
HES 150605P00086000 P 06/05/15 86.0 17.40 19.55
HES 150605P00087000 P 06/05/15 87.0 18.55 20.45
HES 150612C00058000 C 06/12/15 58.0 8.80 9.65
HES 150612C00059000 C 06/12/15 59.0 7.95 8.65
HES 150612C00060000 C 06/12/15 60.0 6.80 7.65
HES 150612C00060500 C 06/12/15 60.5 6.40 7.15
HES 150612C00061000 C 06/12/15 61.0 5.90 6.70
HES 150612C00061500 C 06/12/15 61.5 5.40 6.25
HES 150612C00062000 C 06/12/15 62.0 5.05 5.75
HES 150612C00062500 C 06/12/15 62.5 4.60 5.30
HES 150612C00063000 C 06/12/15 63.0 4.35 4.85
HES 150612C00063500 C 06/12/15 63.5 4.05 4.45
HES 150612C00064000 C 06/12/15 64.0 3.50 3.95
HES 150612C00064500 C 06/12/15 64.5 3.20 3.65
HES 150612C00065000 C 06/12/15 65.0 2.55 3.15
HES 150612C00065500 C 06/12/15 65.5 2.55 2.77
HES 150612C00066000 C 06/12/15 66.0 2.15 2.34
HES 150612C00066500 C 06/12/15 66.5 1.92 2.02
HES 150612C00067000 C 06/12/15 67.0 1.63 1.85
HES 150612C00067500 C 06/12/15 67.5 1.37 1.45
HES 150612C00068000 C 06/12/15 68.0 1.12 1.21
HES 150612C00068500 C 06/12/15 68.5 0.90 1.01
HES 150612C00069000 C 06/12/15 69.0 0.76 0.83
HES 150612C00069500 C 06/12/15 69.5 0.60 0.67
HES 150612C00070000 C 06/12/15 70.0 0.48 0.55
HES 150612C00070500 C 06/12/15 70.5 0.38 0.44
HES 150612C00071000 C 06/12/15 71.0 0.29 0.36
HES 150612C00071500 C 06/12/15 71.5 0.21 0.30
HES 150612C00072000 C 06/12/15 72.0 0.16 0.35
HES 150612C00072500 C 06/12/15 72.5 0.13 0.18
HES 150612C00073000 C 06/12/15 73.0 0.04 0.18
HES 150612C00073500 C 06/12/15 73.5 0.02 0.22
HES 150612C00074000 C 06/12/15 74.0 0.01 0.24
HES 150612C00074500 C 06/12/15 74.5 0.03 0.17
HES 150612C00075000 C 06/12/15 75.0 0.02 0.15
HES 150612C00075500 C 06/12/15 75.5 0.01 0.15
HES 150612C00076000 C 06/12/15 76.0 0.01 0.13
HES 150612C00076500 C 06/12/15 76.5 0.01 0.13
HES 150612C00077000 C 06/12/15 77.0 0.00 0.13
HES 150612C00077500 C 06/12/15 77.5 0.00 0.14
HES 150612C00078000 C 06/12/15 78.0 0.00 0.12
HES 150612C00078500 C 06/12/15 78.5 0.00 0.10
HES 150612C00079000 C 06/12/15 79.0 0.00 0.08
HES 150612C00079500 C 06/12/15 79.5 0.00 0.07
HES 150612C00080000 C 06/12/15 80.0 0.00 0.07
HES 150612C00080500 C 06/12/15 80.5 0.00 0.06
HES 150612C00081000 C 06/12/15 81.0 0.00 0.05
HES 150612C00081500 C 06/12/15 81.5 0.00 0.04
HES 150612C00082000 C 06/12/15 82.0 0.00 0.04
HES 150612C00082500 C 06/12/15 82.5 0.00 0.04
HES 150612C00083000 C 06/12/15 83.0 0.00 0.04
HES 150612C00083500 C 06/12/15 83.5 0.00 0.04
HES 150612C00084000 C 06/12/15 84.0 0.00 0.04
HES 150612C00084500 C 06/12/15 84.5 0.00 0.04
HES 150612C00085000 C 06/12/15 85.0 0.00 0.04
HES 150612P00058000 P 06/12/15 58.0 0.01 0.25
HES 150612P00059000 P 06/12/15 59.0 0.02 0.26
HES 150612P00060000 P 06/12/15 60.0 0.07 0.33
HES 150612P00060500 P 06/12/15 60.5 0.08 0.35
HES 150612P00061000 P 06/12/15 61.0 0.11 0.39
HES 150612P00061500 P 06/12/15 61.5 0.14 0.41
HES 150612P00062000 P 06/12/15 62.0 0.18 0.41
HES 150612P00062500 P 06/12/15 62.5 0.23 0.47
HES 150612P00063000 P 06/12/15 63.0 0.37 0.43
HES 150612P00063500 P 06/12/15 63.5 0.45 0.51
HES 150612P00064000 P 06/12/15 64.0 0.55 0.60
HES 150612P00064500 P 06/12/15 64.5 0.66 0.70
HES 150612P00065000 P 06/12/15 65.0 0.77 0.83
HES 150612P00065500 P 06/12/15 65.5 0.91 0.98
HES 150612P00066000 P 06/12/15 66.0 1.07 1.15
HES 150612P00066500 P 06/12/15 66.5 1.25 1.34
HES 150612P00067000 P 06/12/15 67.0 1.47 1.56
HES 150612P00067500 P 06/12/15 67.5 1.70 1.81
HES 150612P00068000 P 06/12/15 68.0 1.96 2.12
HES 150612P00068500 P 06/12/15 68.5 2.26 2.39
HES 150612P00069000 P 06/12/15 69.0 2.57 2.74
HES 150612P00069500 P 06/12/15 69.5 2.89 3.20
HES 150612P00070000 P 06/12/15 70.0 3.25 3.55
HES 150612P00070500 P 06/12/15 70.5 3.10 4.15
HES 150612P00071000 P 06/12/15 71.0 3.60 4.55
HES 150612P00071500 P 06/12/15 71.5 3.80 5.00
HES 150612P00072000 P 06/12/15 72.0 4.25 5.55
HES 150612P00072500 P 06/12/15 72.5 4.70 6.10
HES 150612P00073000 P 06/12/15 73.0 5.15 6.60
HES 150612P00073500 P 06/12/15 73.5 5.55 7.10
HES 150612P00074000 P 06/12/15 74.0 6.05 7.60
HES 150612P00074500 P 06/12/15 74.5 6.55 7.90
HES 150612P00075000 P 06/12/15 75.0 6.95 8.50
HES 150612P00075500 P 06/12/15 75.5 7.50 9.05
HES 150612P00076000 P 06/12/15 76.0 7.85 9.50
HES 150612P00076500 P 06/12/15 76.5 8.30 10.05
HES 150612P00077000 P 06/12/15 77.0 8.85 10.55
HES 150612P00077500 P 06/12/15 77.5 9.30 11.00
HES 150612P00078000 P 06/12/15 78.0 9.75 11.80
HES 150612P00078500 P 06/12/15 78.5 10.25 12.30
HES 150612P00079000 P 06/12/15 79.0 10.40 12.80
HES 150612P00079500 P 06/12/15 79.5 10.95 13.30
HES 150612P00080000 P 06/12/15 80.0 11.15 13.80
HES 150612P00080500 P 06/12/15 80.5 11.60 14.30
HES 150612P00081000 P 06/12/15 81.0 12.10 14.80
HES 150612P00081500 P 06/12/15 81.5 12.70 15.30
HES 150612P00082000 P 06/12/15 82.0 13.20 15.80
HES 150612P00082500 P 06/12/15 82.5 13.70 16.30
HES 150612P00083000 P 06/12/15 83.0 14.25 16.80
HES 150612P00083500 P 06/12/15 83.5 14.70 17.30
HES 150612P00084000 P 06/12/15 84.0 15.25 17.80
HES 150612P00084500 P 06/12/15 84.5 15.75 18.30
HES 150612P00085000 P 06/12/15 85.0 16.65 18.80
HES 150619C00040000 C 06/19/15 40.0 26.65 28.30
HES 150619C00042500 C 06/19/15 42.5 24.30 25.15
HES 150619C00045000 C 06/19/15 45.0 21.65 23.30
HES 150619C00047500 C 06/19/15 47.5 19.30 20.15
HES 150619C00050000 C 06/19/15 50.0 16.35 18.35
HES 150619C00055000 C 06/19/15 55.0 11.90 13.20
HES 150619C00060000 C 06/19/15 60.0 7.05 7.80
HES 150619C00061000 C 06/19/15 61.0 6.15 6.80
HES 150619C00061500 C 06/19/15 61.5 5.70 6.30
HES 150619C00062000 C 06/19/15 62.0 5.25 5.80
HES 150619C00062500 C 06/19/15 62.5 5.05 5.40
HES 150619C00063000 C 06/19/15 63.0 4.60 4.95
HES 150619C00063500 C 06/19/15 63.5 4.10 4.40
HES 150619C00064000 C 06/19/15 64.0 3.80 4.00
HES 150619C00064500 C 06/19/15 64.5 3.35 3.75
HES 150619C00065000 C 06/19/15 65.0 3.05 3.25
HES 150619C00065500 C 06/19/15 65.5 2.76 2.89
HES 150619C00066000 C 06/19/15 66.0 2.44 2.52
HES 150619C00066500 C 06/19/15 66.5 2.13 2.29
HES 150619C00067000 C 06/19/15 67.0 1.86 1.91
HES 150619C00067500 C 06/19/15 67.5 1.60 1.65
HES 150619C00068000 C 06/19/15 68.0 1.37 1.42
HES 150619C00068500 C 06/19/15 68.5 1.16 1.20
HES 150619C00069000 C 06/19/15 69.0 0.96 1.01
HES 150619C00069500 C 06/19/15 69.5 0.80 0.85
HES 150619C00070000 C 06/19/15 70.0 0.66 0.70
HES 150619C00070500 C 06/19/15 70.5 0.54 0.58
HES 150619C00071000 C 06/19/15 71.0 0.43 0.47
HES 150619C00071500 C 06/19/15 71.5 0.35 0.38
HES 150619C00072000 C 06/19/15 72.0 0.27 0.31
HES 150619C00072500 C 06/19/15 72.5 0.23 0.24
HES 150619C00073000 C 06/19/15 73.0 0.17 0.19
HES 150619C00073500 C 06/19/15 73.5 0.13 0.17
HES 150619C00074000 C 06/19/15 74.0 0.10 0.13
HES 150619C00074500 C 06/19/15 74.5 0.08 0.11
HES 150619C00075000 C 06/19/15 75.0 0.06 0.11
HES 150619C00075500 C 06/19/15 75.5 0.04 0.12
HES 150619C00076000 C 06/19/15 76.0 0.01 0.11
HES 150619C00076500 C 06/19/15 76.5 0.01 0.09
HES 150619C00077000 C 06/19/15 77.0 0.01 0.08
HES 150619C00077500 C 06/19/15 77.5 0.01 0.06
HES 150619C00078000 C 06/19/15 78.0 0.01 0.06
HES 150619C00078500 C 06/19/15 78.5 0.00 0.05
HES 150619C00079000 C 06/19/15 79.0 0.00 0.05
HES 150619C00080000 C 06/19/15 80.0 0.01 0.05
HES 150619C00081000 C 06/19/15 81.0 0.00 0.05
HES 150619C00082000 C 06/19/15 82.0 0.00 0.05
HES 150619C00082500 C 06/19/15 82.5 0.00 0.05
HES 150619C00083000 C 06/19/15 83.0 0.00 0.04
HES 150619C00084000 C 06/19/15 84.0 0.00 0.04
HES 150619C00085000 C 06/19/15 85.0 0.00 0.04
HES 150619C00090000 C 06/19/15 90.0 0.00 0.04
HES 150619C00095000 C 06/19/15 95.0 0.00 0.04
HES 150619C00100000 C 06/19/15 100.0 0.00 0.04
HES 150619C00105000 C 06/19/15 105.0 0.00 0.04
HES 150619C00110000 C 06/19/15 110.0 0.00 0.04
HES 150619C00115000 C 06/19/15 115.0 0.00 0.04
HES 150619P00040000 P 06/19/15 40.0 0.00 0.04
HES 150619P00042500 P 06/19/15 42.5 0.00 0.04
HES 150619P00045000 P 06/19/15 45.0 0.00 0.04
HES 150619P00047500 P 06/19/15 47.5 0.00 0.04
HES 150619P00050000 P 06/19/15 50.0 0.00 0.07
HES 150619P00055000 P 06/19/15 55.0 0.03 0.11
HES 150619P00060000 P 06/19/15 60.0 0.20 0.23
HES 150619P00061000 P 06/19/15 61.0 0.28 0.31
HES 150619P00061500 P 06/19/15 61.5 0.33 0.36
HES 150619P00062000 P 06/19/15 62.0 0.39 0.42
HES 150619P00062500 P 06/19/15 62.5 0.46 0.48
HES 150619P00063000 P 06/19/15 63.0 0.54 0.57
HES 150619P00063500 P 06/19/15 63.5 0.63 0.67
HES 150619P00064000 P 06/19/15 64.0 0.74 0.78
HES 150619P00064500 P 06/19/15 64.5 0.86 0.91
HES 150619P00065000 P 06/19/15 65.0 1.00 1.05
HES 150619P00065500 P 06/19/15 65.5 1.16 1.22
HES 150619P00066000 P 06/19/15 66.0 1.34 1.40
HES 150619P00066500 P 06/19/15 66.5 1.55 1.60
HES 150619P00067000 P 06/19/15 67.0 1.76 1.86
HES 150619P00067500 P 06/19/15 67.5 2.01 2.07
HES 150619P00068000 P 06/19/15 68.0 2.28 2.40
HES 150619P00068500 P 06/19/15 68.5 2.57 2.65
HES 150619P00069000 P 06/19/15 69.0 2.89 2.97
HES 150619P00069500 P 06/19/15 69.5 3.20 3.35
HES 150619P00070000 P 06/19/15 70.0 3.55 3.70
HES 150619P00070500 P 06/19/15 70.5 3.75 4.10
HES 150619P00071000 P 06/19/15 71.0 3.85 4.60
HES 150619P00071500 P 06/19/15 71.5 4.00 5.15
HES 150619P00072000 P 06/19/15 72.0 4.60 5.55
HES 150619P00072500 P 06/19/15 72.5 5.25 6.00
HES 150619P00073000 P 06/19/15 73.0 5.75 6.50
HES 150619P00073500 P 06/19/15 73.5 6.25 6.95
HES 150619P00074000 P 06/19/15 74.0 6.75 7.40
HES 150619P00074500 P 06/19/15 74.5 7.20 7.90
HES 150619P00075000 P 06/19/15 75.0 7.75 8.40
HES 150619P00075500 P 06/19/15 75.5 7.60 8.85
HES 150619P00076000 P 06/19/15 76.0 8.05 9.35
HES 150619P00076500 P 06/19/15 76.5 8.55 9.85
HES 150619P00077000 P 06/19/15 77.0 9.70 10.40
HES 150619P00077500 P 06/19/15 77.5 9.50 10.80
HES 150619P00078000 P 06/19/15 78.0 10.00 11.30
HES 150619P00078500 P 06/19/15 78.5 10.50 11.80
HES 150619P00079000 P 06/19/15 79.0 11.00 12.30
HES 150619P00080000 P 06/19/15 80.0 12.65 13.30
HES 150619P00081000 P 06/19/15 81.0 12.90 14.55
HES 150619P00082000 P 06/19/15 82.0 13.90 15.50
HES 150619P00082500 P 06/19/15 82.5 15.05 15.95
HES 150619P00083000 P 06/19/15 83.0 14.90 16.50
HES 150619P00084000 P 06/19/15 84.0 15.95 17.50
HES 150619P00085000 P 06/19/15 85.0 17.65 18.30
HES 150619P00090000 P 06/19/15 90.0 22.55 23.45
HES 150619P00095000 P 06/19/15 95.0 27.50 28.45
HES 150619P00100000 P 06/19/15 100.0 32.50 33.45
HES 150619P00105000 P 06/19/15 105.0 37.50 38.45
HES 150619P00110000 P 06/19/15 110.0 42.50 43.45
HES 150619P00115000 P 06/19/15 115.0 47.00 48.50
HES 150626C00055000 C 06/26/15 55.0 11.40 13.40
HES 150626C00058000 C 06/26/15 58.0 8.80 10.50
HES 150626C00059000 C 06/26/15 59.0 8.05 9.25
HES 150626C00060000 C 06/26/15 60.0 6.90 8.45
HES 150626C00060500 C 06/26/15 60.5 6.45 8.00
HES 150626C00061000 C 06/26/15 61.0 6.00 7.55
HES 150626C00061500 C 06/26/15 61.5 5.60 7.00
HES 150626C00062000 C 06/26/15 62.0 5.15 6.55
HES 150626C00062500 C 06/26/15 62.5 4.80 6.10
HES 150626C00063000 C 06/26/15 63.0 4.55 5.65
HES 150626C00063500 C 06/26/15 63.5 4.00 5.25
HES 150626C00064000 C 06/26/15 64.0 3.90 4.50
HES 150626C00064500 C 06/26/15 64.5 3.40 4.10
HES 150626C00065000 C 06/26/15 65.0 3.10 3.60
HES 150626C00065500 C 06/26/15 65.5 2.76 3.15
HES 150626C00066000 C 06/26/15 66.0 2.44 2.78
HES 150626C00066500 C 06/26/15 66.5 2.17 2.49
HES 150626C00067000 C 06/26/15 67.0 1.95 2.14
HES 150626C00067500 C 06/26/15 67.5 1.75 1.86
HES 150626C00068000 C 06/26/15 68.0 1.50 1.68
HES 150626C00068500 C 06/26/15 68.5 1.27 1.42
HES 150626C00069000 C 06/26/15 69.0 1.13 1.21
HES 150626C00069500 C 06/26/15 69.5 0.95 1.09
HES 150626C00070000 C 06/26/15 70.0 0.82 0.92
HES 150626C00070500 C 06/26/15 70.5 0.68 0.76
HES 150626C00071000 C 06/26/15 71.0 0.57 0.65
HES 150626C00071500 C 06/26/15 71.5 0.48 0.54
HES 150626C00072000 C 06/26/15 72.0 0.38 0.55
HES 150626C00072500 C 06/26/15 72.5 0.31 0.44
HES 150626C00073000 C 06/26/15 73.0 0.23 0.43
HES 150626C00073500 C 06/26/15 73.5 0.21 0.27
HES 150626C00074000 C 06/26/15 74.0 0.14 0.28
HES 150626C00074500 C 06/26/15 74.5 0.06 0.31
HES 150626C00075000 C 06/26/15 75.0 0.04 0.34
HES 150626C00075500 C 06/26/15 75.5 0.10 0.18
HES 150626C00076000 C 06/26/15 76.0 0.02 0.21
HES 150626C00076500 C 06/26/15 76.5 0.02 0.25
HES 150626C00077000 C 06/26/15 77.0 0.04 0.30
HES 150626C00077500 C 06/26/15 77.5 0.01 0.13
HES 150626C00078000 C 06/26/15 78.0 0.03 0.13
HES 150626C00078500 C 06/26/15 78.5 0.02 0.13
HES 150626C00079000 C 06/26/15 79.0 0.01 0.19
HES 150626C00079500 C 06/26/15 79.5 0.01 0.13
HES 150626C00080000 C 06/26/15 80.0 0.01 0.13
HES 150626C00080500 C 06/26/15 80.5 0.01 0.13
HES 150626C00081000 C 06/26/15 81.0 0.01 0.12
HES 150626C00082000 C 06/26/15 82.0 0.00 0.10
HES 150626C00083000 C 06/26/15 83.0 0.00 0.08
HES 150626C00084000 C 06/26/15 84.0 0.00 0.06
HES 150626C00085000 C 06/26/15 85.0 0.00 0.05
HES 150626C00086000 C 06/26/15 86.0 0.00 0.04
HES 150626C00089000 C 06/26/15 89.0 0.00 0.04
HES 150626C00090000 C 06/26/15 90.0 0.00 0.04
HES 150626C00091000 C 06/26/15 91.0 0.00 0.04
HES 150626C00094000 C 06/26/15 94.0 0.00 0.04
HES 150626C00095000 C 06/26/15 95.0 0.00 0.04
HES 150626C00096000 C 06/26/15 96.0 0.00 0.04
HES 150626C00099000 C 06/26/15 99.0 0.00 0.04
HES 150626P00055000 P 06/26/15 55.0 0.01 0.24
HES 150626P00058000 P 06/26/15 58.0 0.11 0.49
HES 150626P00059000 P 06/26/15 59.0 0.16 0.43
HES 150626P00060000 P 06/26/15 60.0 0.23 0.54
HES 150626P00060500 P 06/26/15 60.5 0.28 0.50
HES 150626P00061000 P 06/26/15 61.0 0.33 0.60
HES 150626P00061500 P 06/26/15 61.5 0.39 0.60
HES 150626P00062000 P 06/26/15 62.0 0.44 0.66
HES 150626P00062500 P 06/26/15 62.5 0.50 0.77
HES 150626P00063000 P 06/26/15 63.0 0.62 0.82
HES 150626P00063500 P 06/26/15 63.5 0.77 0.93
HES 150626P00064000 P 06/26/15 64.0 0.90 0.99
HES 150626P00064500 P 06/26/15 64.5 1.03 1.12
HES 150626P00065000 P 06/26/15 65.0 1.15 1.32
HES 150626P00065500 P 06/26/15 65.5 1.36 1.43
HES 150626P00066000 P 06/26/15 66.0 1.53 1.62
HES 150626P00066500 P 06/26/15 66.5 1.73 1.82
HES 150626P00067000 P 06/26/15 67.0 1.95 2.05
HES 150626P00067500 P 06/26/15 67.5 2.21 2.29
HES 150626P00068000 P 06/26/15 68.0 2.41 2.61
HES 150626P00068500 P 06/26/15 68.5 2.61 2.88
HES 150626P00069000 P 06/26/15 69.0 2.74 3.40
HES 150626P00069500 P 06/26/15 69.5 3.25 3.75
HES 150626P00070000 P 06/26/15 70.0 3.60 4.10
HES 150626P00070500 P 06/26/15 70.5 3.50 4.50
HES 150626P00071000 P 06/26/15 71.0 3.85 5.10
HES 150626P00071500 P 06/26/15 71.5 4.15 5.50
HES 150626P00072000 P 06/26/15 72.0 4.60 5.80
HES 150626P00072500 P 06/26/15 72.5 5.00 6.40
HES 150626P00073000 P 06/26/15 73.0 5.40 6.90
HES 150626P00073500 P 06/26/15 73.5 5.85 7.35
HES 150626P00074000 P 06/26/15 74.0 6.30 7.75
HES 150626P00074500 P 06/26/15 74.5 6.70 8.25
HES 150626P00075000 P 06/26/15 75.0 7.20 8.75
HES 150626P00075500 P 06/26/15 75.5 7.65 9.20
HES 150626P00076000 P 06/26/15 76.0 8.15 9.65
HES 150626P00076500 P 06/26/15 76.5 8.60 10.20
HES 150626P00077000 P 06/26/15 77.0 9.00 10.65
HES 150626P00077500 P 06/26/15 77.5 9.00 11.60
HES 150626P00078000 P 06/26/15 78.0 10.00 11.95
HES 150626P00078500 P 06/26/15 78.5 10.50 12.45
HES 150626P00079000 P 06/26/15 79.0 11.00 12.95
HES 150626P00079500 P 06/26/15 79.5 11.50 13.40
HES 150626P00080000 P 06/26/15 80.0 11.95 13.90
HES 150626P00080500 P 06/26/15 80.5 12.40 14.40
HES 150626P00081000 P 06/26/15 81.0 12.90 14.90
HES 150626P00082000 P 06/26/15 82.0 13.65 15.90
HES 150626P00083000 P 06/26/15 83.0 14.45 16.90
HES 150626P00084000 P 06/26/15 84.0 15.60 17.90
HES 150626P00085000 P 06/26/15 85.0 16.40 18.90
HES 150626P00086000 P 06/26/15 86.0 17.40 19.90
HES 150626P00089000 P 06/26/15 89.0 20.75 23.10
HES 150626P00090000 P 06/26/15 90.0 21.75 24.10
HES 150626P00091000 P 06/26/15 91.0 22.75 25.10
HES 150626P00094000 P 06/26/15 94.0 25.75 28.05
HES 150626P00095000 P 06/26/15 95.0 26.75 29.05
HES 150626P00096000 P 06/26/15 96.0 27.75 30.05
HES 150626P00099000 P 06/26/15 99.0 30.70 32.95
HES 150702C00059000 C 07/02/15 59.0 8.05 9.45
HES 150702C00060000 C 07/02/15 60.0 6.95 8.50
HES 150702C00060500 C 07/02/15 60.5 6.50 8.00
HES 150702C00061000 C 07/02/15 61.0 6.05 7.50
HES 150702C00061500 C 07/02/15 61.5 5.60 7.05
HES 150702C00062000 C 07/02/15 62.0 5.20 6.65
HES 150702C00062500 C 07/02/15 62.5 4.90 6.20
HES 150702C00063000 C 07/02/15 63.0 4.65 5.75
HES 150702C00063500 C 07/02/15 63.5 4.10 5.35
HES 150702C00064000 C 07/02/15 64.0 3.75 4.95
HES 150702C00064500 C 07/02/15 64.5 3.50 4.05
HES 150702C00065000 C 07/02/15 65.0 3.30 3.60
HES 150702C00065500 C 07/02/15 65.5 3.00 3.30
HES 150702C00066000 C 07/02/15 66.0 2.60 2.94
HES 150702C00066500 C 07/02/15 66.5 2.16 2.64
HES 150702C00067000 C 07/02/15 67.0 2.18 2.31
HES 150702C00067500 C 07/02/15 67.5 1.93 2.04
HES 150702C00068000 C 07/02/15 68.0 1.70 1.81
HES 150702C00068500 C 07/02/15 68.5 1.42 1.66
HES 150702C00069000 C 07/02/15 69.0 1.30 1.37
HES 150702C00069500 C 07/02/15 69.5 1.10 1.20
HES 150702C00070000 C 07/02/15 70.0 0.97 1.04
HES 150702C00070500 C 07/02/15 70.5 0.78 0.95
HES 150702C00071000 C 07/02/15 71.0 0.68 0.77
HES 150702C00071500 C 07/02/15 71.5 0.56 0.69
HES 150702C00072000 C 07/02/15 72.0 0.49 0.55
HES 150702C00072500 C 07/02/15 72.5 0.40 0.52
HES 150702C00073000 C 07/02/15 73.0 0.34 0.40
HES 150702C00073500 C 07/02/15 73.5 0.27 0.41
HES 150702C00074000 C 07/02/15 74.0 0.24 0.30
HES 150702C00074500 C 07/02/15 74.5 0.15 0.39
HES 150702C00075000 C 07/02/15 75.0 0.12 0.37
HES 150702C00075500 C 07/02/15 75.5 0.07 0.34
HES 150702C00076000 C 07/02/15 76.0 0.03 0.39
HES 150702P00059000 P 07/02/15 59.0 0.25 0.45
HES 150702P00060000 P 07/02/15 60.0 0.31 0.48
HES 150702P00060500 P 07/02/15 60.5 0.41 0.47
HES 150702P00061000 P 07/02/15 61.0 0.46 0.57
HES 150702P00061500 P 07/02/15 61.5 0.46 0.66
HES 150702P00062000 P 07/02/15 62.0 0.62 0.69
HES 150702P00062500 P 07/02/15 62.5 0.70 0.78
HES 150702P00063000 P 07/02/15 63.0 0.81 0.88
HES 150702P00063500 P 07/02/15 63.5 0.90 1.05
HES 150702P00064000 P 07/02/15 64.0 1.02 1.17
HES 150702P00064500 P 07/02/15 64.5 1.17 1.29
HES 150702P00065000 P 07/02/15 65.0 1.35 1.42
HES 150702P00065500 P 07/02/15 65.5 1.42 1.67
HES 150702P00066000 P 07/02/15 66.0 1.68 1.79
HES 150702P00066500 P 07/02/15 66.5 1.85 2.06
HES 150702P00067000 P 07/02/15 67.0 2.12 2.23
HES 150702P00067500 P 07/02/15 67.5 2.37 2.47
HES 150702P00068000 P 07/02/15 68.0 2.57 2.79
HES 150702P00068500 P 07/02/15 68.5 2.48 3.10
HES 150702P00069000 P 07/02/15 69.0 2.71 3.45
HES 150702P00069500 P 07/02/15 69.5 3.00 3.90
HES 150702P00070000 P 07/02/15 70.0 3.30 4.40
HES 150702P00070500 P 07/02/15 70.5 3.70 4.60
HES 150702P00071000 P 07/02/15 71.0 4.00 5.15
HES 150702P00071500 P 07/02/15 71.5 4.30 5.40
HES 150702P00072000 P 07/02/15 72.0 4.65 6.10
HES 150702P00072500 P 07/02/15 72.5 5.05 6.25
HES 150702P00073000 P 07/02/15 73.0 5.50 6.95
HES 150702P00073500 P 07/02/15 73.5 5.95 7.35
HES 150702P00074000 P 07/02/15 74.0 6.35 7.85
HES 150702P00074500 P 07/02/15 74.5 6.80 8.30
HES 150702P00075000 P 07/02/15 75.0 7.20 8.80
HES 150702P00075500 P 07/02/15 75.5 7.65 9.25
HES 150702P00076000 P 07/02/15 76.0 8.10 9.75
HES 150717C00035000 C 07/17/15 35.0 31.90 33.25
HES 150717C00037500 C 07/17/15 37.5 29.40 30.75
HES 150717C00040000 C 07/17/15 40.0 26.90 28.35
HES 150717C00042500 C 07/17/15 42.5 24.40 26.25
HES 150717C00045000 C 07/17/15 45.0 21.90 23.30
HES 150717C00047500 C 07/17/15 47.5 19.40 20.80
HES 150717C00050000 C 07/17/15 50.0 16.90 17.65
HES 150717C00055000 C 07/17/15 55.0 11.95 12.85
HES 150717C00060000 C 07/17/15 60.0 7.35 8.55
HES 150717C00062500 C 07/17/15 62.5 5.35 6.40
HES 150717C00065000 C 07/17/15 65.0 3.75 3.95
HES 150717C00067500 C 07/17/15 67.5 2.35 2.44
HES 150717C00070000 C 07/17/15 70.0 1.32 1.39
HES 150717C00072500 C 07/17/15 72.5 0.66 0.72
HES 150717C00075000 C 07/17/15 75.0 0.30 0.36
HES 150717C00077500 C 07/17/15 77.5 0.13 0.17
HES 150717C00080000 C 07/17/15 80.0 0.04 0.11
HES 150717C00082500 C 07/17/15 82.5 0.02 0.06
HES 150717C00085000 C 07/17/15 85.0 0.00 0.05
HES 150717C00090000 C 07/17/15 90.0 0.00 0.05
HES 150717C00095000 C 07/17/15 95.0 0.00 0.04
HES 150717C00100000 C 07/17/15 100.0 0.00 0.04
HES 150717C00105000 C 07/17/15 105.0 0.00 0.04
HES 150717P00035000 P 07/17/15 35.0 0.00 0.04
HES 150717P00037500 P 07/17/15 37.5 0.00 0.04
HES 150717P00040000 P 07/17/15 40.0 0.00 0.04
HES 150717P00042500 P 07/17/15 42.5 0.00 0.06
HES 150717P00045000 P 07/17/15 45.0 0.01 0.07
HES 150717P00047500 P 07/17/15 47.5 0.04 0.08
HES 150717P00050000 P 07/17/15 50.0 0.05 0.11
HES 150717P00055000 P 07/17/15 55.0 0.16 0.24
HES 150717P00060000 P 07/17/15 60.0 0.56 0.62
HES 150717P00062500 P 07/17/15 62.5 0.99 1.07
HES 150717P00065000 P 07/17/15 65.0 1.69 1.80
HES 150717P00067500 P 07/17/15 67.5 2.76 2.85
HES 150717P00070000 P 07/17/15 70.0 4.20 4.35
HES 150717P00072500 P 07/17/15 72.5 5.55 6.40
HES 150717P00075000 P 07/17/15 75.0 7.40 8.55
HES 150717P00077500 P 07/17/15 77.5 10.15 11.40
HES 150717P00080000 P 07/17/15 80.0 12.65 14.20
HES 150717P00082500 P 07/17/15 82.5 14.85 16.55
HES 150717P00085000 P 07/17/15 85.0 17.00 18.85
HES 150717P00090000 P 07/17/15 90.0 21.80 23.50
HES 150717P00095000 P 07/17/15 95.0 26.95 28.55
HES 150717P00100000 P 07/17/15 100.0 31.90 33.55
HES 150717P00105000 P 07/17/15 105.0 37.60 38.55
HES 150821C00037500 C 08/21/15 37.5 28.25 31.40
HES 150821C00040000 C 08/21/15 40.0 26.35 28.90
HES 150821C00042500 C 08/21/15 42.5 23.65 26.45
HES 150821C00045000 C 08/21/15 45.0 21.60 23.70
HES 150821C00047500 C 08/21/15 47.5 18.90 21.65
HES 150821C00050000 C 08/21/15 50.0 16.95 18.40
HES 150821C00055000 C 08/21/15 55.0 11.70 13.65
HES 150821C00057500 C 08/21/15 57.5 9.80 11.30
HES 150821C00060000 C 08/21/15 60.0 7.90 9.00
HES 150821C00062500 C 08/21/15 62.5 6.05 7.05
HES 150821C00065000 C 08/21/15 65.0 4.60 4.75
HES 150821C00067500 C 08/21/15 67.5 3.20 3.35
HES 150821C00070000 C 08/21/15 70.0 2.12 2.23
HES 150821C00072500 C 08/21/15 72.5 1.31 1.40
HES 150821C00075000 C 08/21/15 75.0 0.77 0.83
HES 150821C00077500 C 08/21/15 77.5 0.43 0.48
HES 150821C00080000 C 08/21/15 80.0 0.23 0.28
HES 150821C00082500 C 08/21/15 82.5 0.12 0.16
HES 150821C00085000 C 08/21/15 85.0 0.06 0.11
HES 150821C00090000 C 08/21/15 90.0 0.01 0.05
HES 150821C00095000 C 08/21/15 95.0 0.01 0.05
HES 150821C00100000 C 08/21/15 100.0 0.00 0.05
HES 150821C00105000 C 08/21/15 105.0 0.00 0.04
HES 150821C00110000 C 08/21/15 110.0 0.00 0.04
HES 150821P00037500 P 08/21/15 37.5 0.01 0.07
HES 150821P00040000 P 08/21/15 40.0 0.02 0.08
HES 150821P00042500 P 08/21/15 42.5 0.05 0.09
HES 150821P00045000 P 08/21/15 45.0 0.08 0.12
HES 150821P00047500 P 08/21/15 47.5 0.12 0.16
HES 150821P00050000 P 08/21/15 50.0 0.17 0.23
HES 150821P00055000 P 08/21/15 55.0 0.42 0.50
HES 150821P00057500 P 08/21/15 57.5 0.69 0.75
HES 150821P00060000 P 08/21/15 60.0 1.08 1.16
HES 150821P00062500 P 08/21/15 62.5 1.63 1.74
HES 150821P00065000 P 08/21/15 65.0 2.46 2.57
HES 150821P00067500 P 08/21/15 67.5 3.55 3.70
HES 150821P00070000 P 08/21/15 70.0 4.95 5.10
HES 150821P00072500 P 08/21/15 72.5 6.65 6.80
HES 150821P00075000 P 08/21/15 75.0 7.90 9.05
HES 150821P00077500 P 08/21/15 77.5 10.00 11.25
HES 150821P00080000 P 08/21/15 80.0 12.85 13.55
HES 150821P00082500 P 08/21/15 82.5 15.15 16.70
HES 150821P00085000 P 08/21/15 85.0 17.60 18.65
HES 150821P00090000 P 08/21/15 90.0 22.60 23.60
HES 150821P00095000 P 08/21/15 95.0 26.95 29.65
HES 150821P00100000 P 08/21/15 100.0 31.35 34.65
HES 150821P00105000 P 08/21/15 105.0 36.35 39.65
HES 150821P00110000 P 08/21/15 110.0 41.25 44.60
HES 151120C00035000 C 11/20/15 35.0 31.75 33.25
HES 151120C00037500 C 11/20/15 37.5 28.90 31.30
HES 151120C00040000 C 11/20/15 40.0 26.35 28.20
HES 151120C00042500 C 11/20/15 42.5 23.85 25.75
HES 151120C00045000 C 11/20/15 45.0 21.85 23.50
HES 151120C00047500 C 11/20/15 47.5 19.50 21.05
HES 151120C00050000 C 11/20/15 50.0 17.15 18.80
HES 151120C00055000 C 11/20/15 55.0 12.80 14.15
HES 151120C00060000 C 11/20/15 60.0 8.85 10.05
HES 151120C00062500 C 11/20/15 62.5 7.20 8.25
HES 151120C00065000 C 11/20/15 65.0 5.65 6.55
HES 151120C00067500 C 11/20/15 67.5 4.40 4.80
HES 151120C00070000 C 11/20/15 70.0 3.20 3.90
HES 151120C00072500 C 11/20/15 72.5 2.30 2.89
HES 151120C00075000 C 11/20/15 75.0 1.59 2.00
HES 151120C00077500 C 11/20/15 77.5 1.10 1.30
HES 151120C00080000 C 11/20/15 80.0 0.71 0.98
HES 151120C00082500 C 11/20/15 82.5 0.49 0.69
HES 151120C00085000 C 11/20/15 85.0 0.28 0.62
HES 151120C00090000 C 11/20/15 90.0 0.12 0.33
HES 151120C00095000 C 11/20/15 95.0 0.04 0.35
HES 151120C00100000 C 11/20/15 100.0 0.01 0.21
HES 151120P00035000 P 11/20/15 35.0 0.01 0.31
HES 151120P00037500 P 11/20/15 37.5 0.07 0.25
HES 151120P00040000 P 11/20/15 40.0 0.12 0.35
HES 151120P00042500 P 11/20/15 42.5 0.13 0.50
HES 151120P00045000 P 11/20/15 45.0 0.24 0.55
HES 151120P00047500 P 11/20/15 47.5 0.44 0.54
HES 151120P00050000 P 11/20/15 50.0 0.54 0.88
HES 151120P00055000 P 11/20/15 55.0 1.09 1.36
HES 151120P00060000 P 11/20/15 60.0 2.08 2.43
HES 151120P00062500 P 11/20/15 62.5 2.89 3.15
HES 151120P00065000 P 11/20/15 65.0 3.60 4.15
HES 151120P00067500 P 11/20/15 67.5 4.65 5.25
HES 151120P00070000 P 11/20/15 70.0 5.95 6.75
HES 151120P00072500 P 11/20/15 72.5 7.80 8.35
HES 151120P00075000 P 11/20/15 75.0 9.05 10.30
HES 151120P00077500 P 11/20/15 77.5 11.00 12.30
HES 151120P00080000 P 11/20/15 80.0 13.05 14.40
HES 151120P00082500 P 11/20/15 82.5 15.20 16.60
HES 151120P00085000 P 11/20/15 85.0 18.05 19.25
HES 151120P00090000 P 11/20/15 90.0 22.55 24.40
HES 151120P00095000 P 11/20/15 95.0 26.85 29.30
HES 151120P00100000 P 11/20/15 100.0 32.05 34.25
HES 160115C00035000 C 01/15/16 35.0 31.75 33.20
HES 160115C00037500 C 01/15/16 37.5 29.25 30.70
HES 160115C00040000 C 01/15/16 40.0 26.80 28.25
HES 160115C00042500 C 01/15/16 42.5 24.35 25.80
HES 160115C00045000 C 01/15/16 45.0 21.95 23.55
HES 160115C00047500 C 01/15/16 47.5 19.60 20.75
HES 160115C00050000 C 01/15/16 50.0 17.35 18.35
HES 160115C00055000 C 01/15/16 55.0 13.10 14.60
HES 160115C00057500 C 01/15/16 57.5 11.10 12.50
HES 160115C00060000 C 01/15/16 60.0 9.30 10.55
HES 160115C00062500 C 01/15/16 62.5 7.70 8.45
HES 160115C00065000 C 01/15/16 65.0 6.25 6.80
HES 160115C00067500 C 01/15/16 67.5 5.10 5.60
HES 160115C00070000 C 01/15/16 70.0 3.95 4.55
HES 160115C00072500 C 01/15/16 72.5 3.00 3.30
HES 160115C00075000 C 01/15/16 75.0 2.10 2.44
HES 160115C00077500 C 01/15/16 77.5 1.48 1.88
HES 160115C00080000 C 01/15/16 80.0 1.06 1.32
HES 160115C00082500 C 01/15/16 82.5 0.71 1.04
HES 160115C00085000 C 01/15/16 85.0 0.46 0.77
HES 160115C00087500 C 01/15/16 87.5 0.26 0.66
HES 160115C00090000 C 01/15/16 90.0 0.24 0.53
HES 160115C00092500 C 01/15/16 92.5 0.20 0.50
HES 160115C00095000 C 01/15/16 95.0 0.02 0.50
HES 160115C00097500 C 01/15/16 97.5 0.00 0.44
HES 160115C00100000 C 01/15/16 100.0 0.00 0.43
HES 160115C00105000 C 01/15/16 105.0 0.00 0.14
HES 160115C00110000 C 01/15/16 110.0 0.00 0.19
HES 160115C00115000 C 01/15/16 115.0 0.00 0.13
HES 160115C00120000 C 01/15/16 120.0 0.00 0.10
HES 160115C00125000 C 01/15/16 125.0 0.00 0.07
HES 160115C00130000 C 01/15/16 130.0 0.00 0.06
HES 160115C00135000 C 01/15/16 135.0 0.00 0.04
HES 160115C00140000 C 01/15/16 140.0 0.00 0.04
HES 160115C00145000 C 01/15/16 145.0 0.00 0.04
HES 160115P00035000 P 01/15/16 35.0 0.03 0.50
HES 160115P00037500 P 01/15/16 37.5 0.05 0.50
HES 160115P00040000 P 01/15/16 40.0 0.14 0.51
HES 160115P00042500 P 01/15/16 42.5 0.26 0.56
HES 160115P00045000 P 01/15/16 45.0 0.39 0.72
HES 160115P00047500 P 01/15/16 47.5 0.55 0.90
HES 160115P00050000 P 01/15/16 50.0 0.79 1.10
HES 160115P00055000 P 01/15/16 55.0 1.46 1.82
HES 160115P00057500 P 01/15/16 57.5 1.92 2.39
HES 160115P00060000 P 01/15/16 60.0 2.55 2.92
HES 160115P00062500 P 01/15/16 62.5 3.50 3.70
HES 160115P00065000 P 01/15/16 65.0 4.45 4.75
HES 160115P00067500 P 01/15/16 67.5 5.60 6.00
HES 160115P00070000 P 01/15/16 70.0 6.90 7.30
HES 160115P00072500 P 01/15/16 72.5 8.45 9.05
HES 160115P00075000 P 01/15/16 75.0 10.15 10.80
HES 160115P00077500 P 01/15/16 77.5 11.60 12.75
HES 160115P00080000 P 01/15/16 80.0 13.50 14.80
HES 160115P00082500 P 01/15/16 82.5 15.60 16.95
HES 160115P00085000 P 01/15/16 85.0 17.80 19.20
HES 160115P00087500 P 01/15/16 87.5 20.65 21.85
HES 160115P00090000 P 01/15/16 90.0 22.90 24.25
HES 160115P00092500 P 01/15/16 92.5 25.40 26.65
HES 160115P00095000 P 01/15/16 95.0 27.20 29.05
HES 160115P00097500 P 01/15/16 97.5 29.40 31.75
HES 160115P00100000 P 01/15/16 100.0 32.10 34.40
HES 160115P00105000 P 01/15/16 105.0 36.65 39.20
HES 160115P00110000 P 01/15/16 110.0 41.80 44.70
HES 160115P00115000 P 01/15/16 115.0 46.90 49.40
HES 160115P00120000 P 01/15/16 120.0 51.80 54.15
HES 160115P00125000 P 01/15/16 125.0 56.75 58.95
HES 160115P00130000 P 01/15/16 130.0 61.90 64.25
HES 160115P00135000 P 01/15/16 135.0 66.60 69.20
HES 160115P00140000 P 01/15/16 140.0 71.60 74.20
HES 160115P00145000 P 01/15/16 145.0 76.55 79.15
HES 170120C00035000 C 01/20/17 35.0 31.50 34.15
HES 170120C00037500 C 01/20/17 37.5 29.20 31.75
HES 170120C00040000 C 01/20/17 40.0 26.85 29.15
HES 170120C00042500 C 01/20/17 42.5 24.65 26.95
HES 170120C00045000 C 01/20/17 45.0 22.50 25.00
HES 170120C00047500 C 01/20/17 47.5 20.45 22.30
HES 170120C00050000 C 01/20/17 50.0 18.45 20.30
HES 170120C00055000 C 01/20/17 55.0 14.75 16.50
HES 170120C00057500 C 01/20/17 57.5 13.05 15.35
HES 170120C00060000 C 01/20/17 60.0 11.70 13.20
HES 170120C00062500 C 01/20/17 62.5 10.20 11.80
HES 170120C00065000 C 01/20/17 65.0 8.85 10.25
HES 170120C00067500 C 01/20/17 67.5 7.65 8.85
HES 170120C00070000 C 01/20/17 70.0 6.50 7.75
HES 170120C00072500 C 01/20/17 72.5 5.50 6.75
HES 170120C00075000 C 01/20/17 75.0 4.80 5.85
HES 170120C00077500 C 01/20/17 77.5 3.85 4.85
HES 170120C00080000 C 01/20/17 80.0 3.15 4.15
HES 170120C00082500 C 01/20/17 82.5 2.58 3.50
HES 170120C00085000 C 01/20/17 85.0 2.51 2.96
HES 170120C00087500 C 01/20/17 87.5 1.76 2.64
HES 170120C00090000 C 01/20/17 90.0 1.38 2.37
HES 170120C00092500 C 01/20/17 92.5 1.07 1.77
HES 170120C00095000 C 01/20/17 95.0 0.82 1.50
HES 170120C00100000 C 01/20/17 100.0 0.47 1.30
HES 170120C00105000 C 01/20/17 105.0 0.22 1.00
HES 170120C00110000 C 01/20/17 110.0 0.07 1.00
HES 170120C00115000 C 01/20/17 115.0 0.01 0.88
HES 170120C00120000 C 01/20/17 120.0 0.00 0.67
HES 170120C00125000 C 01/20/17 125.0 0.00 0.52
HES 170120P00035000 P 01/20/17 35.0 0.38 1.17
HES 170120P00037500 P 01/20/17 37.5 0.57 1.34
HES 170120P00040000 P 01/20/17 40.0 0.80 1.56
HES 170120P00042500 P 01/20/17 42.5 1.09 1.84
HES 170120P00045000 P 01/20/17 45.0 1.43 2.00
HES 170120P00047500 P 01/20/17 47.5 1.84 2.39
HES 170120P00050000 P 01/20/17 50.0 2.31 2.92
HES 170120P00055000 P 01/20/17 55.0 3.50 4.25
HES 170120P00057500 P 01/20/17 57.5 4.30 5.05
HES 170120P00060000 P 01/20/17 60.0 5.10 6.05
HES 170120P00062500 P 01/20/17 62.5 6.10 7.05
HES 170120P00065000 P 01/20/17 65.0 7.20 8.20
HES 170120P00067500 P 01/20/17 67.5 8.40 9.50
HES 170120P00070000 P 01/20/17 70.0 9.75 10.50
HES 170120P00072500 P 01/20/17 72.5 11.15 12.15
HES 170120P00075000 P 01/20/17 75.0 12.70 14.00
HES 170120P00077500 P 01/20/17 77.5 14.35 15.45
HES 170120P00080000 P 01/20/17 80.0 16.15 17.30
HES 170120P00082500 P 01/20/17 82.5 17.85 19.40
HES 170120P00085000 P 01/20/17 85.0 19.85 21.40
HES 170120P00087500 P 01/20/17 87.5 21.85 23.50
HES 170120P00090000 P 01/20/17 90.0 24.00 25.60
HES 170120P00092500 P 01/20/17 92.5 26.15 28.50
HES 170120P00095000 P 01/20/17 95.0 28.40 31.25
HES 170120P00100000 P 01/20/17 100.0 33.00 35.35
HES 170120P00105000 P 01/20/17 105.0 37.75 40.10
HES 170120P00110000 P 01/20/17 110.0 41.65 44.95
HES 170120P00115000 P 01/20/17 115.0 46.50 49.80
HES 170120P00120000 P 01/20/17 120.0 51.00 54.35
HES 170120P00125000 P 01/20/17 125.0 56.70 59.65

OPRA data is delayed 15 minutes.