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 (2015-06-05)Premium Content

Hess Corporation (HES)
As of Jul 2 2015 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HES 150710C00052500 C 07/10/15 52.5 12.70 14.05
HES 150710C00055000 C 07/10/15 55.0 9.35 12.70
HES 150710C00057000 C 07/10/15 57.0 8.40 9.30
HES 150710C00057500 C 07/10/15 57.5 7.90 8.80
HES 150710C00058000 C 07/10/15 58.0 7.40 8.30
HES 150710C00058500 C 07/10/15 58.5 6.90 7.80
HES 150710C00059000 C 07/10/15 59.0 6.45 7.30
HES 150710C00059500 C 07/10/15 59.5 5.90 6.80
HES 150710C00060000 C 07/10/15 60.0 5.45 6.30
HES 150710C00060500 C 07/10/15 60.5 4.95 5.85
HES 150710C00061000 C 07/10/15 61.0 4.45 5.35
HES 150710C00061500 C 07/10/15 61.5 4.00 4.85
HES 150710C00062000 C 07/10/15 62.0 3.55 4.40
HES 150710C00062500 C 07/10/15 62.5 3.10 3.90
HES 150710C00063000 C 07/10/15 63.0 2.94 3.45
HES 150710C00063500 C 07/10/15 63.5 2.59 2.87
HES 150710C00064000 C 07/10/15 64.0 2.12 2.52
HES 150710C00064500 C 07/10/15 64.5 1.84 1.97
HES 150710C00065000 C 07/10/15 65.0 1.50 1.62
HES 150710C00065500 C 07/10/15 65.5 1.14 1.50
HES 150710C00066000 C 07/10/15 66.0 0.96 1.02
HES 150710C00066500 C 07/10/15 66.5 0.74 0.77
HES 150710C00067000 C 07/10/15 67.0 0.51 0.63
HES 150710C00067500 C 07/10/15 67.5 0.38 0.41
HES 150710C00068000 C 07/10/15 68.0 0.26 0.29
HES 150710C00068500 C 07/10/15 68.5 0.15 0.24
HES 150710C00069000 C 07/10/15 69.0 0.08 0.22
HES 150710C00069500 C 07/10/15 69.5 0.05 0.13
HES 150710C00070000 C 07/10/15 70.0 0.02 0.13
HES 150710C00070500 C 07/10/15 70.5 0.01 0.13
HES 150710C00071000 C 07/10/15 71.0 0.00 0.13
HES 150710C00071500 C 07/10/15 71.5 0.00 0.13
HES 150710C00072000 C 07/10/15 72.0 0.00 0.27
HES 150710C00072500 C 07/10/15 72.5 0.00 0.14
HES 150710C00073000 C 07/10/15 73.0 0.00 0.16
HES 150710C00073500 C 07/10/15 73.5 0.00 0.14
HES 150710C00074000 C 07/10/15 74.0 0.00 0.18
HES 150710C00074500 C 07/10/15 74.5 0.00 0.14
HES 150710C00075000 C 07/10/15 75.0 0.00 0.15
HES 150710C00075500 C 07/10/15 75.5 0.00 0.15
HES 150710C00076000 C 07/10/15 76.0 0.00 0.13
HES 150710C00077000 C 07/10/15 77.0 0.00 0.10
HES 150710C00078000 C 07/10/15 78.0 0.00 0.08
HES 150710C00080000 C 07/10/15 80.0 0.00 0.06
HES 150710P00052500 P 07/10/15 52.5 0.00 0.08
HES 150710P00055000 P 07/10/15 55.0 0.00 0.17
HES 150710P00057000 P 07/10/15 57.0 0.00 0.18
HES 150710P00057500 P 07/10/15 57.5 0.00 0.19
HES 150710P00058000 P 07/10/15 58.0 0.00 0.18
HES 150710P00058500 P 07/10/15 58.5 0.00 0.15
HES 150710P00059000 P 07/10/15 59.0 0.00 0.19
HES 150710P00059500 P 07/10/15 59.5 0.00 0.22
HES 150710P00060000 P 07/10/15 60.0 0.00 0.20
HES 150710P00060500 P 07/10/15 60.5 0.02 0.20
HES 150710P00061000 P 07/10/15 61.0 0.02 0.19
HES 150710P00061500 P 07/10/15 61.5 0.06 0.21
HES 150710P00062000 P 07/10/15 62.0 0.07 0.25
HES 150710P00062500 P 07/10/15 62.5 0.11 0.26
HES 150710P00063000 P 07/10/15 63.0 0.20 0.24
HES 150710P00063500 P 07/10/15 63.5 0.28 0.31
HES 150710P00064000 P 07/10/15 64.0 0.37 0.39
HES 150710P00064500 P 07/10/15 64.5 0.42 0.60
HES 150710P00065000 P 07/10/15 65.0 0.65 0.67
HES 150710P00065500 P 07/10/15 65.5 0.83 0.86
HES 150710P00066000 P 07/10/15 66.0 1.05 1.08
HES 150710P00066500 P 07/10/15 66.5 1.26 1.35
HES 150710P00067000 P 07/10/15 67.0 1.58 1.65
HES 150710P00067500 P 07/10/15 67.5 1.73 2.07
HES 150710P00068000 P 07/10/15 68.0 2.22 2.52
HES 150710P00068500 P 07/10/15 68.5 2.50 3.25
HES 150710P00069000 P 07/10/15 69.0 2.92 3.70
HES 150710P00069500 P 07/10/15 69.5 3.35 4.15
HES 150710P00070000 P 07/10/15 70.0 3.80 4.70
HES 150710P00070500 P 07/10/15 70.5 4.25 5.20
HES 150710P00071000 P 07/10/15 71.0 4.70 5.65
HES 150710P00071500 P 07/10/15 71.5 5.20 6.15
HES 150710P00072000 P 07/10/15 72.0 5.75 6.60
HES 150710P00072500 P 07/10/15 72.5 6.20 7.15
HES 150710P00073000 P 07/10/15 73.0 6.70 7.65
HES 150710P00073500 P 07/10/15 73.5 7.20 8.15
HES 150710P00074000 P 07/10/15 74.0 7.65 8.65
HES 150710P00074500 P 07/10/15 74.5 8.15 9.15
HES 150710P00075000 P 07/10/15 75.0 8.65 9.65
HES 150710P00075500 P 07/10/15 75.5 8.15 11.20
HES 150710P00076000 P 07/10/15 76.0 8.40 11.75
HES 150710P00077000 P 07/10/15 77.0 9.40 12.70
HES 150710P00078000 P 07/10/15 78.0 11.35 13.70
HES 150710P00080000 P 07/10/15 80.0 13.35 15.00
HES 150717C00035000 C 07/17/15 35.0 29.85 31.85
HES 150717C00037500 C 07/17/15 37.5 26.85 29.35
HES 150717C00040000 C 07/17/15 40.0 24.35 26.85
HES 150717C00042500 C 07/17/15 42.5 21.85 25.00
HES 150717C00045000 C 07/17/15 45.0 19.35 22.50
HES 150717C00047500 C 07/17/15 47.5 16.85 19.85
HES 150717C00050000 C 07/17/15 50.0 15.10 16.30
HES 150717C00055000 C 07/17/15 55.0 10.30 11.35
HES 150717C00056500 C 07/17/15 56.5 8.95 9.85
HES 150717C00057000 C 07/17/15 57.0 8.45 9.35
HES 150717C00057500 C 07/17/15 57.5 7.95 8.85
HES 150717C00058000 C 07/17/15 58.0 7.50 8.35
HES 150717C00058500 C 07/17/15 58.5 7.00 7.85
HES 150717C00059000 C 07/17/15 59.0 6.55 7.40
HES 150717C00059500 C 07/17/15 59.5 6.05 6.90
HES 150717C00060000 C 07/17/15 60.0 5.60 6.45
HES 150717C00060500 C 07/17/15 60.5 5.15 5.95
HES 150717C00061000 C 07/17/15 61.0 4.65 5.50
HES 150717C00061500 C 07/17/15 61.5 4.25 5.00
HES 150717C00062000 C 07/17/15 62.0 4.10 4.55
HES 150717C00062500 C 07/17/15 62.5 3.70 4.15
HES 150717C00063000 C 07/17/15 63.0 3.30 3.55
HES 150717C00063500 C 07/17/15 63.5 2.91 3.15
HES 150717C00064000 C 07/17/15 64.0 2.59 2.69
HES 150717C00064500 C 07/17/15 64.5 2.24 2.33
HES 150717C00065000 C 07/17/15 65.0 1.91 2.00
HES 150717C00065500 C 07/17/15 65.5 1.62 1.70
HES 150717C00066000 C 07/17/15 66.0 1.36 1.42
HES 150717C00066500 C 07/17/15 66.5 1.12 1.17
HES 150717C00067000 C 07/17/15 67.0 0.91 0.95
HES 150717C00067500 C 07/17/15 67.5 0.72 0.76
HES 150717C00068000 C 07/17/15 68.0 0.57 0.60
HES 150717C00068500 C 07/17/15 68.5 0.44 0.47
HES 150717C00069000 C 07/17/15 69.0 0.33 0.36
HES 150717C00069500 C 07/17/15 69.5 0.25 0.30
HES 150717C00070000 C 07/17/15 70.0 0.18 0.23
HES 150717C00070500 C 07/17/15 70.5 0.13 0.21
HES 150717C00071000 C 07/17/15 71.0 0.08 0.15
HES 150717C00071500 C 07/17/15 71.5 0.03 0.13
HES 150717C00072000 C 07/17/15 72.0 0.02 0.12
HES 150717C00072500 C 07/17/15 72.5 0.02 0.09
HES 150717C00073000 C 07/17/15 73.0 0.01 0.07
HES 150717C00073500 C 07/17/15 73.5 0.00 0.07
HES 150717C00074000 C 07/17/15 74.0 0.00 0.06
HES 150717C00074500 C 07/17/15 74.5 0.00 0.06
HES 150717C00075000 C 07/17/15 75.0 0.01 0.03
HES 150717C00075500 C 07/17/15 75.5 0.00 0.06
HES 150717C00076000 C 07/17/15 76.0 0.00 0.06
HES 150717C00076500 C 07/17/15 76.5 0.00 0.06
HES 150717C00077000 C 07/17/15 77.0 0.00 0.06
HES 150717C00077500 C 07/17/15 77.5 0.00 0.06
HES 150717C00078000 C 07/17/15 78.0 0.00 0.06
HES 150717C00078500 C 07/17/15 78.5 0.00 0.06
HES 150717C00079000 C 07/17/15 79.0 0.00 0.06
HES 150717C00080000 C 07/17/15 80.0 0.01 0.05
HES 150717C00081000 C 07/17/15 81.0 0.00 0.05
HES 150717C00082000 C 07/17/15 82.0 0.00 0.05
HES 150717C00082500 C 07/17/15 82.5 0.00 0.05
HES 150717C00083000 C 07/17/15 83.0 0.00 0.05
HES 150717C00084000 C 07/17/15 84.0 0.00 0.05
HES 150717C00085000 C 07/17/15 85.0 0.00 0.05
HES 150717C00090000 C 07/17/15 90.0 0.00 0.04
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 0.04
HES 150717P00045000 P 07/17/15 45.0 0.00 0.04
HES 150717P00047500 P 07/17/15 47.5 0.00 0.05
HES 150717P00050000 P 07/17/15 50.0 0.00 0.05
HES 150717P00055000 P 07/17/15 55.0 0.00 0.06
HES 150717P00056500 P 07/17/15 56.5 0.02 0.08
HES 150717P00057000 P 07/17/15 57.0 0.01 0.09
HES 150717P00057500 P 07/17/15 57.5 0.03 0.09
HES 150717P00058000 P 07/17/15 58.0 0.04 0.11
HES 150717P00058500 P 07/17/15 58.5 0.04 0.12
HES 150717P00059000 P 07/17/15 59.0 0.06 0.14
HES 150717P00059500 P 07/17/15 59.5 0.09 0.17
HES 150717P00060000 P 07/17/15 60.0 0.13 0.17
HES 150717P00060500 P 07/17/15 60.5 0.15 0.22
HES 150717P00061000 P 07/17/15 61.0 0.19 0.27
HES 150717P00061500 P 07/17/15 61.5 0.23 0.30
HES 150717P00062000 P 07/17/15 62.0 0.31 0.35
HES 150717P00062500 P 07/17/15 62.5 0.38 0.42
HES 150717P00063000 P 07/17/15 63.0 0.47 0.49
HES 150717P00063500 P 07/17/15 63.5 0.58 0.60
HES 150717P00064000 P 07/17/15 64.0 0.71 0.73
HES 150717P00064500 P 07/17/15 64.5 0.85 0.87
HES 150717P00065000 P 07/17/15 65.0 1.02 1.05
HES 150717P00065500 P 07/17/15 65.5 1.22 1.25
HES 150717P00066000 P 07/17/15 66.0 1.44 1.48
HES 150717P00066500 P 07/17/15 66.5 1.69 1.78
HES 150717P00067000 P 07/17/15 67.0 1.98 2.06
HES 150717P00067500 P 07/17/15 67.5 2.29 2.37
HES 150717P00068000 P 07/17/15 68.0 2.62 2.69
HES 150717P00068500 P 07/17/15 68.5 2.99 3.15
HES 150717P00069000 P 07/17/15 69.0 3.35 3.55
HES 150717P00069500 P 07/17/15 69.5 3.55 4.30
HES 150717P00070000 P 07/17/15 70.0 3.95 4.75
HES 150717P00070500 P 07/17/15 70.5 4.40 5.20
HES 150717P00071000 P 07/17/15 71.0 4.85 5.70
HES 150717P00071500 P 07/17/15 71.5 5.30 6.20
HES 150717P00072000 P 07/17/15 72.0 5.80 6.65
HES 150717P00072500 P 07/17/15 72.5 6.25 7.15
HES 150717P00073000 P 07/17/15 73.0 6.75 7.65
HES 150717P00073500 P 07/17/15 73.5 7.25 8.10
HES 150717P00074000 P 07/17/15 74.0 7.75 8.60
HES 150717P00074500 P 07/17/15 74.5 8.25 9.10
HES 150717P00075000 P 07/17/15 75.0 8.75 9.60
HES 150717P00075500 P 07/17/15 75.5 9.20 10.15
HES 150717P00076000 P 07/17/15 76.0 8.65 11.70
HES 150717P00076500 P 07/17/15 76.5 9.15 12.20
HES 150717P00077000 P 07/17/15 77.0 9.55 12.70
HES 150717P00077500 P 07/17/15 77.5 11.20 12.30
HES 150717P00078000 P 07/17/15 78.0 10.50 13.70
HES 150717P00078500 P 07/17/15 78.5 10.85 14.20
HES 150717P00079000 P 07/17/15 79.0 11.65 14.70
HES 150717P00080000 P 07/17/15 80.0 13.70 14.80
HES 150717P00081000 P 07/17/15 81.0 13.55 16.70
HES 150717P00082000 P 07/17/15 82.0 14.65 17.70
HES 150717P00082500 P 07/17/15 82.5 15.85 17.45
HES 150717P00083000 P 07/17/15 83.0 15.55 18.70
HES 150717P00084000 P 07/17/15 84.0 16.65 19.70
HES 150717P00085000 P 07/17/15 85.0 17.50 20.75
HES 150717P00090000 P 07/17/15 90.0 22.45 25.75
HES 150717P00095000 P 07/17/15 95.0 28.15 30.70
HES 150717P00100000 P 07/17/15 100.0 32.50 35.55
HES 150717P00105000 P 07/17/15 105.0 38.15 39.75
HES 150724C00055000 C 07/24/15 55.0 10.15 11.65
HES 150724C00058000 C 07/24/15 58.0 7.40 8.45
HES 150724C00058500 C 07/24/15 58.5 6.95 8.00
HES 150724C00059000 C 07/24/15 59.0 6.50 7.50
HES 150724C00059500 C 07/24/15 59.5 6.10 7.05
HES 150724C00060000 C 07/24/15 60.0 5.65 6.55
HES 150724C00060500 C 07/24/15 60.5 5.15 6.10
HES 150724C00061000 C 07/24/15 61.0 4.80 5.60
HES 150724C00061500 C 07/24/15 61.5 4.70 5.00
HES 150724C00062000 C 07/24/15 62.0 4.25 4.65
HES 150724C00062500 C 07/24/15 62.5 3.90 4.15
HES 150724C00063000 C 07/24/15 63.0 3.50 3.85
HES 150724C00063500 C 07/24/15 63.5 3.15 3.40
HES 150724C00064000 C 07/24/15 64.0 2.76 3.15
HES 150724C00064500 C 07/24/15 64.5 2.38 2.86
HES 150724C00065000 C 07/24/15 65.0 2.13 2.35
HES 150724C00065500 C 07/24/15 65.5 1.83 2.09
HES 150724C00066000 C 07/24/15 66.0 1.55 1.84
HES 150724C00066500 C 07/24/15 66.5 1.32 1.56
HES 150724C00067000 C 07/24/15 67.0 1.17 1.23
HES 150724C00067500 C 07/24/15 67.5 0.96 1.04
HES 150724C00068000 C 07/24/15 68.0 0.74 0.93
HES 150724C00068500 C 07/24/15 68.5 0.65 0.73
HES 150724C00069000 C 07/24/15 69.0 0.51 0.62
HES 150724C00069500 C 07/24/15 69.5 0.41 0.53
HES 150724C00070000 C 07/24/15 70.0 0.27 0.46
HES 150724C00070500 C 07/24/15 70.5 0.20 0.49
HES 150724C00071000 C 07/24/15 71.0 0.15 0.30
HES 150724C00071500 C 07/24/15 71.5 0.12 0.50
HES 150724C00072000 C 07/24/15 72.0 0.09 0.44
HES 150724C00072500 C 07/24/15 72.5 0.07 0.16
HES 150724C00073000 C 07/24/15 73.0 0.05 0.27
HES 150724C00073500 C 07/24/15 73.5 0.01 0.30
HES 150724C00074000 C 07/24/15 74.0 0.02 0.21
HES 150724C00074500 C 07/24/15 74.5 0.01 0.20
HES 150724C00075000 C 07/24/15 75.0 0.01 0.33
HES 150724C00075500 C 07/24/15 75.5 0.01 0.23
HES 150724C00076000 C 07/24/15 76.0 0.00 0.28
HES 150724C00077000 C 07/24/15 77.0 0.00 0.24
HES 150724C00080000 C 07/24/15 80.0 0.00 0.17
HES 150724P00055000 P 07/24/15 55.0 0.02 0.19
HES 150724P00058000 P 07/24/15 58.0 0.05 0.43
HES 150724P00058500 P 07/24/15 58.5 0.04 0.26
HES 150724P00059000 P 07/24/15 59.0 0.07 0.38
HES 150724P00059500 P 07/24/15 59.5 0.13 0.42
HES 150724P00060000 P 07/24/15 60.0 0.13 0.42
HES 150724P00060500 P 07/24/15 60.5 0.10 0.39
HES 150724P00061000 P 07/24/15 61.0 0.14 0.46
HES 150724P00061500 P 07/24/15 61.5 0.34 0.45
HES 150724P00062000 P 07/24/15 62.0 0.41 0.55
HES 150724P00062500 P 07/24/15 62.5 0.44 0.63
HES 150724P00063000 P 07/24/15 63.0 0.56 0.81
HES 150724P00063500 P 07/24/15 63.5 0.71 0.90
HES 150724P00064000 P 07/24/15 64.0 0.84 1.02
HES 150724P00064500 P 07/24/15 64.5 1.01 1.23
HES 150724P00065000 P 07/24/15 65.0 1.20 1.35
HES 150724P00065500 P 07/24/15 65.5 1.43 1.55
HES 150724P00066000 P 07/24/15 66.0 1.65 1.89
HES 150724P00066500 P 07/24/15 66.5 1.92 2.04
HES 150724P00067000 P 07/24/15 67.0 2.19 2.36
HES 150724P00067500 P 07/24/15 67.5 2.38 2.72
HES 150724P00068000 P 07/24/15 68.0 2.77 2.99
HES 150724P00068500 P 07/24/15 68.5 3.10 3.35
HES 150724P00069000 P 07/24/15 69.0 3.45 3.80
HES 150724P00069500 P 07/24/15 69.5 3.80 4.15
HES 150724P00070000 P 07/24/15 70.0 4.10 4.60
HES 150724P00070500 P 07/24/15 70.5 4.55 5.40
HES 150724P00071000 P 07/24/15 71.0 4.95 5.90
HES 150724P00071500 P 07/24/15 71.5 5.40 6.40
HES 150724P00072000 P 07/24/15 72.0 5.85 6.85
HES 150724P00072500 P 07/24/15 72.5 6.30 7.30
HES 150724P00073000 P 07/24/15 73.0 6.75 7.85
HES 150724P00073500 P 07/24/15 73.5 7.20 8.30
HES 150724P00074000 P 07/24/15 74.0 7.75 8.70
HES 150724P00074500 P 07/24/15 74.5 8.25 9.20
HES 150724P00075000 P 07/24/15 75.0 8.70 9.75
HES 150724P00075500 P 07/24/15 75.5 8.80 10.45
HES 150724P00076000 P 07/24/15 76.0 8.75 11.90
HES 150724P00077000 P 07/24/15 77.0 10.45 12.00
HES 150724P00080000 P 07/24/15 80.0 13.45 14.95
HES 150731C00055000 C 07/31/15 55.0 10.20 11.70
HES 150731C00058000 C 07/31/15 58.0 7.50 8.65
HES 150731C00058500 C 07/31/15 58.5 7.15 8.20
HES 150731C00059000 C 07/31/15 59.0 6.70 7.65
HES 150731C00059500 C 07/31/15 59.5 6.25 7.20
HES 150731C00060000 C 07/31/15 60.0 5.85 6.75
HES 150731C00060500 C 07/31/15 60.5 5.45 6.30
HES 150731C00061000 C 07/31/15 61.0 4.95 5.85
HES 150731C00061500 C 07/31/15 61.5 4.65 5.45
HES 150731C00062000 C 07/31/15 62.0 4.25 5.05
HES 150731C00062500 C 07/31/15 62.5 3.90 4.60
HES 150731C00063000 C 07/31/15 63.0 3.50 4.25
HES 150731C00063500 C 07/31/15 63.5 3.20 3.90
HES 150731C00064000 C 07/31/15 64.0 2.90 3.50
HES 150731C00064500 C 07/31/15 64.5 2.55 3.20
HES 150731C00065000 C 07/31/15 65.0 2.32 2.87
HES 150731C00065500 C 07/31/15 65.5 2.16 2.52
HES 150731C00066000 C 07/31/15 66.0 1.98 2.18
HES 150731C00066500 C 07/31/15 66.5 1.58 1.86
HES 150731C00067000 C 07/31/15 67.0 1.42 1.76
HES 150731C00067500 C 07/31/15 67.5 1.16 1.55
HES 150731C00068000 C 07/31/15 68.0 1.01 1.34
HES 150731C00068500 C 07/31/15 68.5 0.88 1.21
HES 150731C00069000 C 07/31/15 69.0 0.72 1.00
HES 150731C00069500 C 07/31/15 69.5 0.65 0.85
HES 150731C00070000 C 07/31/15 70.0 0.51 0.72
HES 150731C00070500 C 07/31/15 70.5 0.48 0.54
HES 150731C00071000 C 07/31/15 71.0 0.36 0.51
HES 150731C00071500 C 07/31/15 71.5 0.29 0.44
HES 150731C00072000 C 07/31/15 72.0 0.24 0.36
HES 150731C00072500 C 07/31/15 72.5 0.19 0.30
HES 150731C00073000 C 07/31/15 73.0 0.14 0.26
HES 150731C00073500 C 07/31/15 73.5 0.11 0.49
HES 150731C00074000 C 07/31/15 74.0 0.07 0.50
HES 150731C00074500 C 07/31/15 74.5 0.05 0.16
HES 150731C00075000 C 07/31/15 75.0 0.01 0.20
HES 150731C00075500 C 07/31/15 75.5 0.04 0.14
HES 150731C00076000 C 07/31/15 76.0 0.02 0.30
HES 150731C00077000 C 07/31/15 77.0 0.02 0.33
HES 150731C00080000 C 07/31/15 80.0 0.00 0.18
HES 150731P00055000 P 07/31/15 55.0 0.03 0.47
HES 150731P00058000 P 07/31/15 58.0 0.12 0.44
HES 150731P00058500 P 07/31/15 58.5 0.12 0.43
HES 150731P00059000 P 07/31/15 59.0 0.13 0.42
HES 150731P00059500 P 07/31/15 59.5 0.28 0.47
HES 150731P00060000 P 07/31/15 60.0 0.33 0.54
HES 150731P00060500 P 07/31/15 60.5 0.40 0.61
HES 150731P00061000 P 07/31/15 61.0 0.46 0.70
HES 150731P00061500 P 07/31/15 61.5 0.57 0.80
HES 150731P00062000 P 07/31/15 62.0 0.73 0.83
HES 150731P00062500 P 07/31/15 62.5 0.77 1.04
HES 150731P00063000 P 07/31/15 63.0 0.89 1.18
HES 150731P00063500 P 07/31/15 63.5 1.03 1.29
HES 150731P00064000 P 07/31/15 64.0 1.18 1.51
HES 150731P00064500 P 07/31/15 64.5 1.36 1.69
HES 150731P00065000 P 07/31/15 65.0 1.56 1.84
HES 150731P00065500 P 07/31/15 65.5 1.74 1.98
HES 150731P00066000 P 07/31/15 66.0 2.05 2.18
HES 150731P00066500 P 07/31/15 66.5 2.21 2.45
HES 150731P00067000 P 07/31/15 67.0 2.41 2.96
HES 150731P00067500 P 07/31/15 67.5 2.70 3.30
HES 150731P00068000 P 07/31/15 68.0 3.00 3.65
HES 150731P00068500 P 07/31/15 68.5 3.30 4.00
HES 150731P00069000 P 07/31/15 69.0 3.65 4.45
HES 150731P00069500 P 07/31/15 69.5 4.00 4.80
HES 150731P00070000 P 07/31/15 70.0 4.40 5.10
HES 150731P00070500 P 07/31/15 70.5 4.75 5.60
HES 150731P00071000 P 07/31/15 71.0 5.15 6.00
HES 150731P00071500 P 07/31/15 71.5 5.60 6.45
HES 150731P00072000 P 07/31/15 72.0 6.00 6.95
HES 150731P00072500 P 07/31/15 72.5 6.45 7.40
HES 150731P00073000 P 07/31/15 73.0 6.90 7.85
HES 150731P00073500 P 07/31/15 73.5 7.35 8.35
HES 150731P00074000 P 07/31/15 74.0 7.75 8.80
HES 150731P00074500 P 07/31/15 74.5 8.30 9.30
HES 150731P00075000 P 07/31/15 75.0 8.75 9.75
HES 150731P00075500 P 07/31/15 75.5 8.05 10.60
HES 150731P00076000 P 07/31/15 76.0 9.25 11.05
HES 150731P00077000 P 07/31/15 77.0 10.50 12.35
HES 150731P00080000 P 07/31/15 80.0 13.35 14.95
HES 150807C00055000 C 08/07/15 55.0 10.20 11.75
HES 150807C00058000 C 08/07/15 58.0 7.70 8.70
HES 150807C00058500 C 08/07/15 58.5 7.25 8.20
HES 150807C00059000 C 08/07/15 59.0 6.85 7.75
HES 150807C00059500 C 08/07/15 59.5 6.40 7.30
HES 150807C00060000 C 08/07/15 60.0 6.00 6.85
HES 150807C00060500 C 08/07/15 60.5 5.55 6.45
HES 150807C00061000 C 08/07/15 61.0 5.20 6.05
HES 150807C00061500 C 08/07/15 61.5 4.80 5.55
HES 150807C00062000 C 08/07/15 62.0 4.45 5.20
HES 150807C00062500 C 08/07/15 62.5 4.05 4.80
HES 150807C00063000 C 08/07/15 63.0 3.75 4.40
HES 150807C00063500 C 08/07/15 63.5 3.45 4.05
HES 150807C00064000 C 08/07/15 64.0 3.10 3.75
HES 150807C00064500 C 08/07/15 64.5 2.80 3.40
HES 150807C00065000 C 08/07/15 65.0 2.55 3.10
HES 150807C00065500 C 08/07/15 65.5 2.48 2.68
HES 150807C00066000 C 08/07/15 66.0 2.26 2.34
HES 150807C00066500 C 08/07/15 66.5 1.94 2.13
HES 150807C00067000 C 08/07/15 67.0 1.64 1.99
HES 150807C00067500 C 08/07/15 67.5 1.44 1.77
HES 150807C00068000 C 08/07/15 68.0 1.27 1.56
HES 150807C00068500 C 08/07/15 68.5 1.06 1.42
HES 150807C00069000 C 08/07/15 69.0 0.91 1.27
HES 150807C00069500 C 08/07/15 69.5 0.75 1.04
HES 150807C00070000 C 08/07/15 70.0 0.66 0.90
HES 150807C00070500 C 08/07/15 70.5 0.57 0.78
HES 150807C00071000 C 08/07/15 71.0 0.46 0.70
HES 150807C00071500 C 08/07/15 71.5 0.39 0.61
HES 150807C00072000 C 08/07/15 72.0 0.32 0.50
HES 150807C00072500 C 08/07/15 72.5 0.26 0.43
HES 150807C00073000 C 08/07/15 73.0 0.22 0.54
HES 150807C00073500 C 08/07/15 73.5 0.17 0.40
HES 150807C00074000 C 08/07/15 74.0 0.13 0.50
HES 150807C00074500 C 08/07/15 74.5 0.11 0.24
HES 150807C00075000 C 08/07/15 75.0 0.07 0.26
HES 150807C00075500 C 08/07/15 75.5 0.06 0.43
HES 150807C00076000 C 08/07/15 76.0 0.06 0.36
HES 150807C00076500 C 08/07/15 76.5 0.04 0.31
HES 150807C00077000 C 08/07/15 77.0 0.03 0.33
HES 150807C00078000 C 08/07/15 78.0 0.02 0.38
HES 150807P00055000 P 08/07/15 55.0 0.06 0.31
HES 150807P00058000 P 08/07/15 58.0 0.18 0.47
HES 150807P00058500 P 08/07/15 58.5 0.29 0.50
HES 150807P00059000 P 08/07/15 59.0 0.38 0.52
HES 150807P00059500 P 08/07/15 59.5 0.39 0.63
HES 150807P00060000 P 08/07/15 60.0 0.46 0.69
HES 150807P00060500 P 08/07/15 60.5 0.59 0.72
HES 150807P00061000 P 08/07/15 61.0 0.55 0.87
HES 150807P00061500 P 08/07/15 61.5 0.75 0.89
HES 150807P00062000 P 08/07/15 62.0 0.86 1.05
HES 150807P00062500 P 08/07/15 62.5 0.97 1.13
HES 150807P00063000 P 08/07/15 63.0 1.09 1.29
HES 150807P00063500 P 08/07/15 63.5 1.32 1.40
HES 150807P00064000 P 08/07/15 64.0 1.39 1.72
HES 150807P00064500 P 08/07/15 64.5 1.57 1.80
HES 150807P00065000 P 08/07/15 65.0 1.76 2.04
HES 150807P00065500 P 08/07/15 65.5 2.03 2.19
HES 150807P00066000 P 08/07/15 66.0 2.29 2.41
HES 150807P00066500 P 08/07/15 66.5 2.56 2.67
HES 150807P00067000 P 08/07/15 67.0 2.64 3.20
HES 150807P00067500 P 08/07/15 67.5 2.92 3.50
HES 150807P00068000 P 08/07/15 68.0 3.20 3.85
HES 150807P00068500 P 08/07/15 68.5 3.50 4.20
HES 150807P00069000 P 08/07/15 69.0 3.85 4.60
HES 150807P00069500 P 08/07/15 69.5 4.20 4.85
HES 150807P00070000 P 08/07/15 70.0 4.55 5.35
HES 150807P00070500 P 08/07/15 70.5 4.90 5.70
HES 150807P00071000 P 08/07/15 71.0 5.30 6.10
HES 150807P00071500 P 08/07/15 71.5 5.70 6.50
HES 150807P00072000 P 08/07/15 72.0 6.15 6.95
HES 150807P00072500 P 08/07/15 72.5 6.55 7.40
HES 150807P00073000 P 08/07/15 73.0 7.00 7.90
HES 150807P00073500 P 08/07/15 73.5 7.45 8.40
HES 150807P00074000 P 08/07/15 74.0 7.85 8.85
HES 150807P00074500 P 08/07/15 74.5 8.35 9.30
HES 150807P00075000 P 08/07/15 75.0 8.75 9.80
HES 150807P00075500 P 08/07/15 75.5 8.30 11.00
HES 150807P00076000 P 08/07/15 76.0 8.80 10.85
HES 150807P00076500 P 08/07/15 76.5 10.05 11.65
HES 150807P00077000 P 08/07/15 77.0 10.50 12.10
HES 150807P00078000 P 08/07/15 78.0 11.50 13.00
HES 150814C00058000 C 08/14/15 58.0 7.80 8.85
HES 150814C00058500 C 08/14/15 58.5 7.30 8.35
HES 150814C00059000 C 08/14/15 59.0 6.90 7.90
HES 150814C00059500 C 08/14/15 59.5 6.50 7.50
HES 150814C00060000 C 08/14/15 60.0 6.15 7.00
HES 150814C00060500 C 08/14/15 60.5 5.65 6.65
HES 150814C00061000 C 08/14/15 61.0 5.30 6.25
HES 150814C00061500 C 08/14/15 61.5 5.00 5.80
HES 150814C00062000 C 08/14/15 62.0 4.55 5.40
HES 150814C00062500 C 08/14/15 62.5 4.20 5.00
HES 150814C00063000 C 08/14/15 63.0 3.95 4.65
HES 150814C00063500 C 08/14/15 63.5 3.60 4.25
HES 150814C00064000 C 08/14/15 64.0 3.25 3.95
HES 150814C00064500 C 08/14/15 64.5 2.99 3.65
HES 150814C00065000 C 08/14/15 65.0 2.66 3.30
HES 150814C00065500 C 08/14/15 65.5 2.54 2.96
HES 150814C00066000 C 08/14/15 66.0 2.35 2.50
HES 150814C00066500 C 08/14/15 66.5 2.08 2.33
HES 150814C00067000 C 08/14/15 67.0 1.86 2.09
HES 150814C00067500 C 08/14/15 67.5 1.64 1.87
HES 150814C00068000 C 08/14/15 68.0 1.47 1.63
HES 150814C00068500 C 08/14/15 68.5 1.30 1.47
HES 150814C00069000 C 08/14/15 69.0 1.12 1.32
HES 150814C00069500 C 08/14/15 69.5 0.99 1.15
HES 150814C00070000 C 08/14/15 70.0 0.80 1.06
HES 150814C00070500 C 08/14/15 70.5 0.70 0.93
HES 150814C00071000 C 08/14/15 71.0 0.57 0.83
HES 150814C00071500 C 08/14/15 71.5 0.37 0.81
HES 150814C00072000 C 08/14/15 72.0 0.41 0.62
HES 150814C00072500 C 08/14/15 72.5 0.24 0.72
HES 150814C00073000 C 08/14/15 73.0 0.28 0.48
HES 150814C00074000 C 08/14/15 74.0 0.19 0.46
HES 150814C00075000 C 08/14/15 75.0 0.12 0.29
HES 150814C00076000 C 08/14/15 76.0 0.08 0.27
HES 150814P00058000 P 08/14/15 58.0 0.34 0.68
HES 150814P00058500 P 08/14/15 58.5 0.40 0.73
HES 150814P00059000 P 08/14/15 59.0 0.45 0.78
HES 150814P00059500 P 08/14/15 59.5 0.52 0.83
HES 150814P00060000 P 08/14/15 60.0 0.46 0.95
HES 150814P00060500 P 08/14/15 60.5 0.68 0.97
HES 150814P00061000 P 08/14/15 61.0 0.78 0.94
HES 150814P00061500 P 08/14/15 61.5 0.88 1.04
HES 150814P00062000 P 08/14/15 62.0 0.98 1.15
HES 150814P00062500 P 08/14/15 62.5 1.10 1.27
HES 150814P00063000 P 08/14/15 63.0 1.24 1.41
HES 150814P00063500 P 08/14/15 63.5 1.38 1.57
HES 150814P00064000 P 08/14/15 64.0 1.54 1.75
HES 150814P00064500 P 08/14/15 64.5 1.72 1.94
HES 150814P00065000 P 08/14/15 65.0 1.94 2.13
HES 150814P00065500 P 08/14/15 65.5 2.13 2.36
HES 150814P00066000 P 08/14/15 66.0 2.36 2.59
HES 150814P00066500 P 08/14/15 66.5 2.66 2.83
HES 150814P00067000 P 08/14/15 67.0 2.77 3.30
HES 150814P00067500 P 08/14/15 67.5 3.05 3.65
HES 150814P00068000 P 08/14/15 68.0 3.35 4.00
HES 150814P00068500 P 08/14/15 68.5 3.65 4.35
HES 150814P00069000 P 08/14/15 69.0 3.95 4.70
HES 150814P00069500 P 08/14/15 69.5 4.30 5.05
HES 150814P00070000 P 08/14/15 70.0 4.65 5.15
HES 150814P00070500 P 08/14/15 70.5 5.00 5.85
HES 150814P00071000 P 08/14/15 71.0 5.35 6.25
HES 150814P00071500 P 08/14/15 71.5 5.75 6.75
HES 150814P00072000 P 08/14/15 72.0 6.20 7.15
HES 150814P00072500 P 08/14/15 72.5 6.55 7.60
HES 150814P00073000 P 08/14/15 73.0 7.00 8.05
HES 150814P00074000 P 08/14/15 74.0 7.90 9.10
HES 150814P00075000 P 08/14/15 75.0 8.75 9.95
HES 150814P00076000 P 08/14/15 76.0 8.60 11.90
HES 150821C00037500 C 08/21/15 37.5 26.55 29.40
HES 150821C00040000 C 08/21/15 40.0 24.05 27.65
HES 150821C00042500 C 08/21/15 42.5 21.55 25.15
HES 150821C00045000 C 08/21/15 45.0 19.35 22.60
HES 150821C00047500 C 08/21/15 47.5 16.90 20.05
HES 150821C00050000 C 08/21/15 50.0 15.10 16.80
HES 150821C00055000 C 08/21/15 55.0 10.40 11.90
HES 150821C00057500 C 08/21/15 57.5 8.45 9.30
HES 150821C00060000 C 08/21/15 60.0 6.65 7.05
HES 150821C00062500 C 08/21/15 62.5 4.70 5.05
HES 150821C00065000 C 08/21/15 65.0 3.15 3.30
HES 150821C00067500 C 08/21/15 67.5 1.92 1.98
HES 150821C00070000 C 08/21/15 70.0 1.06 1.09
HES 150821C00072500 C 08/21/15 72.5 0.52 0.55
HES 150821C00075000 C 08/21/15 75.0 0.22 0.27
HES 150821C00077500 C 08/21/15 77.5 0.06 0.14
HES 150821C00080000 C 08/21/15 80.0 0.02 0.09
HES 150821C00082500 C 08/21/15 82.5 0.00 0.06
HES 150821C00085000 C 08/21/15 85.0 0.01 0.06
HES 150821C00090000 C 08/21/15 90.0 0.00 0.06
HES 150821C00095000 C 08/21/15 95.0 0.00 0.06
HES 150821C00100000 C 08/21/15 100.0 0.00 0.04
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 0.00 0.05
HES 150821P00040000 P 08/21/15 40.0 0.00 0.05
HES 150821P00042500 P 08/21/15 42.5 0.00 0.06
HES 150821P00045000 P 08/21/15 45.0 0.01 0.06
HES 150821P00047500 P 08/21/15 47.5 0.02 0.08
HES 150821P00050000 P 08/21/15 50.0 0.07 0.11
HES 150821P00055000 P 08/21/15 55.0 0.24 0.32
HES 150821P00057500 P 08/21/15 57.5 0.44 0.52
HES 150821P00060000 P 08/21/15 60.0 0.79 0.84
HES 150821P00062500 P 08/21/15 62.5 1.36 1.42
HES 150821P00065000 P 08/21/15 65.0 2.24 2.29
HES 150821P00067500 P 08/21/15 67.5 3.45 3.55
HES 150821P00070000 P 08/21/15 70.0 5.05 5.20
HES 150821P00072500 P 08/21/15 72.5 6.80 7.55
HES 150821P00075000 P 08/21/15 75.0 8.95 9.85
HES 150821P00077500 P 08/21/15 77.5 11.00 12.55
HES 150821P00080000 P 08/21/15 80.0 13.40 15.00
HES 150821P00082500 P 08/21/15 82.5 15.90 17.45
HES 150821P00085000 P 08/21/15 85.0 18.40 20.00
HES 150821P00090000 P 08/21/15 90.0 23.15 25.00
HES 150821P00095000 P 08/21/15 95.0 28.30 30.15
HES 150821P00100000 P 08/21/15 100.0 32.35 35.95
HES 150821P00105000 P 08/21/15 105.0 37.25 40.85
HES 150821P00110000 P 08/21/15 110.0 42.40 45.85
HES 150918C00050000 C 09/18/15 50.0 15.30 17.35
HES 150918C00055000 C 09/18/15 55.0 10.85 11.85
HES 150918C00057500 C 09/18/15 57.5 8.70 9.55
HES 150918C00060000 C 09/18/15 60.0 6.75 7.45
HES 150918C00062500 C 09/18/15 62.5 5.25 5.35
HES 150918C00065000 C 09/18/15 65.0 3.65 3.80
HES 150918C00067500 C 09/18/15 67.5 2.43 2.52
HES 150918C00070000 C 09/18/15 70.0 1.52 1.59
HES 150918C00072500 C 09/18/15 72.5 0.88 0.95
HES 150918C00075000 C 09/18/15 75.0 0.48 0.54
HES 150918C00077500 C 09/18/15 77.5 0.23 0.30
HES 150918C00080000 C 09/18/15 80.0 0.08 0.16
HES 150918P00050000 P 09/18/15 50.0 0.18 0.23
HES 150918P00055000 P 09/18/15 55.0 0.47 0.55
HES 150918P00057500 P 09/18/15 57.5 0.77 0.85
HES 150918P00060000 P 09/18/15 60.0 1.25 1.32
HES 150918P00062500 P 09/18/15 62.5 1.92 2.01
HES 150918P00065000 P 09/18/15 65.0 2.85 2.97
HES 150918P00067500 P 09/18/15 67.5 4.10 4.30
HES 150918P00070000 P 09/18/15 70.0 5.70 5.85
HES 150918P00072500 P 09/18/15 72.5 7.35 8.05
HES 150918P00075000 P 09/18/15 75.0 9.40 10.35
HES 150918P00077500 P 09/18/15 77.5 11.60 12.65
HES 150918P00080000 P 09/18/15 80.0 13.65 16.00
HES 151120C00035000 C 11/20/15 35.0 29.65 31.95
HES 151120C00037500 C 11/20/15 37.5 26.85 30.15
HES 151120C00040000 C 11/20/15 40.0 24.40 27.65
HES 151120C00042500 C 11/20/15 42.5 21.90 25.25
HES 151120C00045000 C 11/20/15 45.0 19.55 22.75
HES 151120C00047500 C 11/20/15 47.5 17.95 19.55
HES 151120C00050000 C 11/20/15 50.0 15.50 17.10
HES 151120C00055000 C 11/20/15 55.0 11.15 12.35
HES 151120C00057500 C 11/20/15 57.5 9.40 10.35
HES 151120C00060000 C 11/20/15 60.0 7.60 8.35
HES 151120C00062500 C 11/20/15 62.5 5.95 6.60
HES 151120C00065000 C 11/20/15 65.0 4.55 5.10
HES 151120C00067500 C 11/20/15 67.5 3.50 3.80
HES 151120C00070000 C 11/20/15 70.0 2.49 2.78
HES 151120C00072500 C 11/20/15 72.5 1.64 2.01
HES 151120C00075000 C 11/20/15 75.0 1.08 1.40
HES 151120C00077500 C 11/20/15 77.5 0.69 0.96
HES 151120C00080000 C 11/20/15 80.0 0.42 0.77
HES 151120C00082500 C 11/20/15 82.5 0.24 0.58
HES 151120C00085000 C 11/20/15 85.0 0.13 0.50
HES 151120C00090000 C 11/20/15 90.0 0.04 0.40
HES 151120C00095000 C 11/20/15 95.0 0.01 0.23
HES 151120C00100000 C 11/20/15 100.0 0.00 0.14
HES 151120P00035000 P 11/20/15 35.0 0.02 0.16
HES 151120P00037500 P 11/20/15 37.5 0.03 0.25
HES 151120P00040000 P 11/20/15 40.0 0.01 0.21
HES 151120P00042500 P 11/20/15 42.5 0.04 0.25
HES 151120P00045000 P 11/20/15 45.0 0.18 0.33
HES 151120P00047500 P 11/20/15 47.5 0.26 0.49
HES 151120P00050000 P 11/20/15 50.0 0.41 0.65
HES 151120P00055000 P 11/20/15 55.0 0.97 1.24
HES 151120P00057500 P 11/20/15 57.5 1.41 1.76
HES 151120P00060000 P 11/20/15 60.0 2.04 2.43
HES 151120P00062500 P 11/20/15 62.5 2.85 3.20
HES 151120P00065000 P 11/20/15 65.0 3.85 4.25
HES 151120P00067500 P 11/20/15 67.5 5.00 5.55
HES 151120P00070000 P 11/20/15 70.0 6.50 6.85
HES 151120P00072500 P 11/20/15 72.5 8.20 8.90
HES 151120P00075000 P 11/20/15 75.0 10.05 10.90
HES 151120P00077500 P 11/20/15 77.5 12.00 13.30
HES 151120P00080000 P 11/20/15 80.0 14.00 15.50
HES 151120P00082500 P 11/20/15 82.5 16.40 17.80
HES 151120P00085000 P 11/20/15 85.0 18.30 20.20
HES 151120P00090000 P 11/20/15 90.0 23.55 25.35
HES 151120P00095000 P 11/20/15 95.0 27.60 30.95
HES 151120P00100000 P 11/20/15 100.0 33.30 35.30
HES 160115C00035000 C 01/15/16 35.0 29.95 32.40
HES 160115C00037500 C 01/15/16 37.5 26.95 30.20
HES 160115C00040000 C 01/15/16 40.0 24.50 27.70
HES 160115C00042500 C 01/15/16 42.5 22.05 25.35
HES 160115C00045000 C 01/15/16 45.0 20.25 22.80
HES 160115C00047500 C 01/15/16 47.5 18.10 19.60
HES 160115C00050000 C 01/15/16 50.0 15.80 17.30
HES 160115C00055000 C 01/15/16 55.0 11.70 12.85
HES 160115C00057500 C 01/15/16 57.5 9.85 10.95
HES 160115C00060000 C 01/15/16 60.0 8.45 9.00
HES 160115C00062500 C 01/15/16 62.5 6.85 7.35
HES 160115C00065000 C 01/15/16 65.0 5.30 5.80
HES 160115C00067500 C 01/15/16 67.5 4.15 4.50
HES 160115C00070000 C 01/15/16 70.0 3.15 3.45
HES 160115C00072500 C 01/15/16 72.5 2.34 2.51
HES 160115C00075000 C 01/15/16 75.0 1.59 1.89
HES 160115C00077500 C 01/15/16 77.5 1.04 1.38
HES 160115C00080000 C 01/15/16 80.0 0.70 1.01
HES 160115C00082500 C 01/15/16 82.5 0.40 0.82
HES 160115C00085000 C 01/15/16 85.0 0.24 0.66
HES 160115C00087500 C 01/15/16 87.5 0.12 0.53
HES 160115C00090000 C 01/15/16 90.0 0.05 0.50
HES 160115C00092500 C 01/15/16 92.5 0.10 0.50
HES 160115C00095000 C 01/15/16 95.0 0.10 0.43
HES 160115C00097500 C 01/15/16 97.5 0.00 0.34
HES 160115C00100000 C 01/15/16 100.0 0.00 0.27
HES 160115C00105000 C 01/15/16 105.0 0.00 0.18
HES 160115C00110000 C 01/15/16 110.0 0.00 0.13
HES 160115C00115000 C 01/15/16 115.0 0.00 0.09
HES 160115C00120000 C 01/15/16 120.0 0.00 0.07
HES 160115C00125000 C 01/15/16 125.0 0.00 0.05
HES 160115C00130000 C 01/15/16 130.0 0.00 0.04
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 0.00 0.45
HES 160115P00037500 P 01/15/16 37.5 0.03 0.50
HES 160115P00040000 P 01/15/16 40.0 0.07 0.50
HES 160115P00042500 P 01/15/16 42.5 0.16 0.50
HES 160115P00045000 P 01/15/16 45.0 0.29 0.60
HES 160115P00047500 P 01/15/16 47.5 0.44 0.78
HES 160115P00050000 P 01/15/16 50.0 0.65 1.05
HES 160115P00055000 P 01/15/16 55.0 1.43 1.83
HES 160115P00057500 P 01/15/16 57.5 1.97 2.24
HES 160115P00060000 P 01/15/16 60.0 2.71 2.96
HES 160115P00062500 P 01/15/16 62.5 3.45 3.85
HES 160115P00065000 P 01/15/16 65.0 4.80 4.95
HES 160115P00067500 P 01/15/16 67.5 5.85 6.25
HES 160115P00070000 P 01/15/16 70.0 7.30 7.85
HES 160115P00072500 P 01/15/16 72.5 8.90 9.55
HES 160115P00075000 P 01/15/16 75.0 10.50 11.65
HES 160115P00077500 P 01/15/16 77.5 12.70 13.90
HES 160115P00080000 P 01/15/16 80.0 14.60 16.05
HES 160115P00082500 P 01/15/16 82.5 16.80 18.30
HES 160115P00085000 P 01/15/16 85.0 19.10 20.60
HES 160115P00087500 P 01/15/16 87.5 21.35 23.20
HES 160115P00090000 P 01/15/16 90.0 23.40 25.70
HES 160115P00092500 P 01/15/16 92.5 25.65 28.80
HES 160115P00095000 P 01/15/16 95.0 28.20 30.85
HES 160115P00097500 P 01/15/16 97.5 30.75 33.30
HES 160115P00100000 P 01/15/16 100.0 33.05 35.80
HES 160115P00105000 P 01/15/16 105.0 37.90 41.15
HES 160115P00110000 P 01/15/16 110.0 42.65 46.30
HES 160115P00115000 P 01/15/16 115.0 47.70 51.20
HES 160115P00120000 P 01/15/16 120.0 52.70 56.25
HES 160115P00125000 P 01/15/16 125.0 57.70 61.00
HES 160115P00130000 P 01/15/16 130.0 62.70 66.15
HES 160115P00135000 P 01/15/16 135.0 67.65 71.15
HES 160115P00140000 P 01/15/16 140.0 72.70 76.10
HES 160115P00145000 P 01/15/16 145.0 77.65 81.15
HES 160219C00035000 C 02/19/16 35.0 29.95 31.90
HES 160219C00037500 C 02/19/16 37.5 26.40 30.65
HES 160219C00040000 C 02/19/16 40.0 24.10 28.15
HES 160219C00042500 C 02/19/16 42.5 21.55 25.80
HES 160219C00045000 C 02/19/16 45.0 20.40 22.25
HES 160219C00047500 C 02/19/16 47.5 18.20 20.10
HES 160219C00050000 C 02/19/16 50.0 16.00 17.50
HES 160219C00055000 C 02/19/16 55.0 12.10 13.30
HES 160219C00057500 C 02/19/16 57.5 10.20 11.40
HES 160219C00060000 C 02/19/16 60.0 8.55 9.50
HES 160219C00062500 C 02/19/16 62.5 6.80 7.80
HES 160219C00065000 C 02/19/16 65.0 5.55 6.35
HES 160219C00067500 C 02/19/16 67.5 4.60 5.15
HES 160219C00070000 C 02/19/16 70.0 3.20 4.00
HES 160219C00072500 C 02/19/16 72.5 2.35 3.15
HES 160219C00075000 C 02/19/16 75.0 1.88 2.32
HES 160219C00077500 C 02/19/16 77.5 1.29 1.76
HES 160219C00080000 C 02/19/16 80.0 0.86 1.36
HES 160219C00085000 C 02/19/16 85.0 0.33 0.83
HES 160219C00090000 C 02/19/16 90.0 0.11 0.50
HES 160219C00095000 C 02/19/16 95.0 0.00 0.50
HES 160219C00100000 C 02/19/16 100.0 0.00 0.39
HES 160219P00035000 P 02/19/16 35.0 0.02 0.50
HES 160219P00037500 P 02/19/16 37.5 0.05 0.50
HES 160219P00040000 P 02/19/16 40.0 0.13 0.53
HES 160219P00042500 P 02/19/16 42.5 0.25 0.60
HES 160219P00045000 P 02/19/16 45.0 0.41 0.81
HES 160219P00047500 P 02/19/16 47.5 0.62 0.93
HES 160219P00050000 P 02/19/16 50.0 0.93 1.32
HES 160219P00055000 P 02/19/16 55.0 1.68 2.16
HES 160219P00057500 P 02/19/16 57.5 2.27 2.84
HES 160219P00060000 P 02/19/16 60.0 2.99 3.65
HES 160219P00062500 P 02/19/16 62.5 3.85 4.55
HES 160219P00065000 P 02/19/16 65.0 4.95 5.65
HES 160219P00067500 P 02/19/16 67.5 6.20 6.75
HES 160219P00070000 P 02/19/16 70.0 7.60 8.45
HES 160219P00072500 P 02/19/16 72.5 9.25 10.05
HES 160219P00075000 P 02/19/16 75.0 10.85 11.90
HES 160219P00077500 P 02/19/16 77.5 12.80 13.85
HES 160219P00080000 P 02/19/16 80.0 14.80 16.30
HES 160219P00085000 P 02/19/16 85.0 19.25 20.80
HES 160219P00090000 P 02/19/16 90.0 22.30 26.60
HES 160219P00095000 P 02/19/16 95.0 27.15 31.40
HES 160219P00100000 P 02/19/16 100.0 33.25 35.65
HES 170120C00035000 C 01/20/17 35.0 28.95 33.35
HES 170120C00037500 C 01/20/17 37.5 26.80 30.80
HES 170120C00040000 C 01/20/17 40.0 24.90 28.45
HES 170120C00042500 C 01/20/17 42.5 22.30 26.30
HES 170120C00045000 C 01/20/17 45.0 20.20 24.15
HES 170120C00047500 C 01/20/17 47.5 18.55 21.70
HES 170120C00050000 C 01/20/17 50.0 17.40 19.75
HES 170120C00055000 C 01/20/17 55.0 13.90 16.15
HES 170120C00057500 C 01/20/17 57.5 11.35 14.50
HES 170120C00060000 C 01/20/17 60.0 10.85 13.10
HES 170120C00062500 C 01/20/17 62.5 9.45 10.95
HES 170120C00065000 C 01/20/17 65.0 8.15 9.65
HES 170120C00067500 C 01/20/17 67.5 6.95 8.50
HES 170120C00070000 C 01/20/17 70.0 6.25 7.45
HES 170120C00072500 C 01/20/17 72.5 4.95 6.35
HES 170120C00075000 C 01/20/17 75.0 3.90 5.30
HES 170120C00077500 C 01/20/17 77.5 3.20 4.80
HES 170120C00080000 C 01/20/17 80.0 2.69 4.15
HES 170120C00082500 C 01/20/17 82.5 2.18 3.55
HES 170120C00085000 C 01/20/17 85.0 2.21 2.78
HES 170120C00087500 C 01/20/17 87.5 1.48 2.47
HES 170120C00090000 C 01/20/17 90.0 1.14 2.14
HES 170120C00092500 C 01/20/17 92.5 0.86 1.70
HES 170120C00095000 C 01/20/17 95.0 0.69 1.42
HES 170120C00100000 C 01/20/17 100.0 0.40 1.18
HES 170120C00105000 C 01/20/17 105.0 0.16 1.00
HES 170120C00110000 C 01/20/17 110.0 0.06 1.00
HES 170120C00115000 C 01/20/17 115.0 0.00 0.87
HES 170120C00120000 C 01/20/17 120.0 0.00 0.68
HES 170120C00125000 C 01/20/17 125.0 0.00 0.54
HES 170120P00035000 P 01/20/17 35.0 0.39 1.18
HES 170120P00037500 P 01/20/17 37.5 0.59 1.38
HES 170120P00040000 P 01/20/17 40.0 0.86 1.63
HES 170120P00042500 P 01/20/17 42.5 1.01 1.95
HES 170120P00045000 P 01/20/17 45.0 1.39 2.16
HES 170120P00047500 P 01/20/17 47.5 1.85 2.64
HES 170120P00050000 P 01/20/17 50.0 2.10 3.25
HES 170120P00055000 P 01/20/17 55.0 3.45 4.65
HES 170120P00057500 P 01/20/17 57.5 4.30 5.60
HES 170120P00060000 P 01/20/17 60.0 5.05 6.45
HES 170120P00062500 P 01/20/17 62.5 6.15 7.50
HES 170120P00065000 P 01/20/17 65.0 7.65 8.70
HES 170120P00067500 P 01/20/17 67.5 8.65 10.00
HES 170120P00070000 P 01/20/17 70.0 10.30 11.30
HES 170120P00072500 P 01/20/17 72.5 11.35 13.30
HES 170120P00075000 P 01/20/17 75.0 12.95 14.65
HES 170120P00077500 P 01/20/17 77.5 14.85 16.45
HES 170120P00080000 P 01/20/17 80.0 16.85 18.50
HES 170120P00082500 P 01/20/17 82.5 18.25 20.80
HES 170120P00085000 P 01/20/17 85.0 20.05 22.85
HES 170120P00087500 P 01/20/17 87.5 21.45 24.55
HES 170120P00090000 P 01/20/17 90.0 24.35 27.10
HES 170120P00092500 P 01/20/17 92.5 26.55 30.05
HES 170120P00095000 P 01/20/17 95.0 28.80 32.00
HES 170120P00100000 P 01/20/17 100.0 33.20 37.20
HES 170120P00105000 P 01/20/17 105.0 37.60 42.30
HES 170120P00110000 P 01/20/17 110.0 42.30 47.00
HES 170120P00115000 P 01/20/17 115.0 47.15 51.75
HES 170120P00120000 P 01/20/17 120.0 52.15 56.65
HES 170120P00125000 P 01/20/17 125.0 57.05 61.70

OPRA data is delayed 15 minutes.