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 (2016-09-02)Premium Content

Hess Corporation (HES)
As of Sep 30 2016 12:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HES 161007C00037500 C 10/07/16 37.5 13.70 17.45
HES 161007C00040000 C 10/07/16 40.0 11.30 15.40
HES 161007C00040500 C 10/07/16 40.5 10.70 14.95
HES 161007C00041000 C 10/07/16 41.0 10.30 14.55
HES 161007C00041500 C 10/07/16 41.5 9.70 13.85
HES 161007C00042000 C 10/07/16 42.0 9.30 13.40
HES 161007C00042500 C 10/07/16 42.5 8.70 12.50
HES 161007C00043000 C 10/07/16 43.0 8.30 12.05
HES 161007C00043500 C 10/07/16 43.5 7.75 11.50
HES 161007C00044000 C 10/07/16 44.0 7.30 11.20
HES 161007C00044500 C 10/07/16 44.5 6.70 10.80
HES 161007C00045000 C 10/07/16 45.0 7.05 9.20
HES 161007C00045500 C 10/07/16 45.5 7.85 8.25
HES 161007C00046000 C 10/07/16 46.0 7.40 7.55
HES 161007C00046500 C 10/07/16 46.5 6.90 7.05
HES 161007C00047000 C 10/07/16 47.0 6.40 6.55
HES 161007C00047500 C 10/07/16 47.5 5.90 6.10
HES 161007C00048000 C 10/07/16 48.0 5.40 5.60
HES 161007C00048500 C 10/07/16 48.5 4.95 5.10
HES 161007C00049000 C 10/07/16 49.0 4.45 4.65
HES 161007C00049500 C 10/07/16 49.5 4.00 4.15
HES 161007C00050000 C 10/07/16 50.0 3.55 3.70
HES 161007C00050500 C 10/07/16 50.5 3.10 3.25
HES 161007C00051000 C 10/07/16 51.0 2.72 2.79
HES 161007C00051500 C 10/07/16 51.5 2.34 2.37
HES 161007C00052000 C 10/07/16 52.0 1.97 2.00
HES 161007C00052500 C 10/07/16 52.5 1.63 1.66
HES 161007C00053000 C 10/07/16 53.0 1.32 1.35
HES 161007C00053500 C 10/07/16 53.5 1.06 1.08
HES 161007C00054000 C 10/07/16 54.0 0.83 0.85
HES 161007C00054500 C 10/07/16 54.5 0.64 0.66
HES 161007C00055000 C 10/07/16 55.0 0.49 0.50
HES 161007C00055500 C 10/07/16 55.5 0.36 0.37
HES 161007C00056000 C 10/07/16 56.0 0.27 0.28
HES 161007C00056500 C 10/07/16 56.5 0.20 0.21
HES 161007C00057000 C 10/07/16 57.0 0.14 0.16
HES 161007C00057500 C 10/07/16 57.5 0.11 0.14
HES 161007C00058000 C 10/07/16 58.0 0.08 0.09
HES 161007C00058500 C 10/07/16 58.5 0.06 0.09
HES 161007C00059000 C 10/07/16 59.0 0.05 0.07
HES 161007C00059500 C 10/07/16 59.5 0.04 0.05
HES 161007C00060000 C 10/07/16 60.0 0.03 0.05
HES 161007C00060500 C 10/07/16 60.5 0.02 0.04
HES 161007C00061000 C 10/07/16 61.0 0.02 0.03
HES 161007C00061500 C 10/07/16 61.5 0.00 0.22
HES 161007C00062000 C 10/07/16 62.0 0.00 0.21
HES 161007C00062500 C 10/07/16 62.5 0.00 0.12
HES 161007C00063000 C 10/07/16 63.0 0.00 0.21
HES 161007C00063500 C 10/07/16 63.5 0.00 0.21
HES 161007C00064000 C 10/07/16 64.0 0.00 0.21
HES 161007C00065000 C 10/07/16 65.0 0.00 0.08
HES 161007C00070000 C 10/07/16 70.0 0.00 0.14
HES 161007P00037500 P 10/07/16 37.5 0.00 0.08
HES 161007P00040000 P 10/07/16 40.0 0.00 0.05
HES 161007P00040500 P 10/07/16 40.5 0.00 0.12
HES 161007P00041000 P 10/07/16 41.0 0.00 0.13
HES 161007P00041500 P 10/07/16 41.5 0.00 0.17
HES 161007P00042000 P 10/07/16 42.0 0.00 0.18
HES 161007P00042500 P 10/07/16 42.5 0.00 0.08
HES 161007P00043000 P 10/07/16 43.0 0.00 0.18
HES 161007P00043500 P 10/07/16 43.5 0.00 0.18
HES 161007P00044000 P 10/07/16 44.0 0.00 0.11
HES 161007P00044500 P 10/07/16 44.5 0.00 0.10
HES 161007P00045000 P 10/07/16 45.0 0.00 0.03
HES 161007P00045500 P 10/07/16 45.5 0.00 0.03
HES 161007P00046000 P 10/07/16 46.0 0.00 0.04
HES 161007P00046500 P 10/07/16 46.5 0.01 0.03
HES 161007P00047000 P 10/07/16 47.0 0.02 0.03
HES 161007P00047500 P 10/07/16 47.5 0.03 0.04
HES 161007P00048000 P 10/07/16 48.0 0.05 0.06
HES 161007P00048500 P 10/07/16 48.5 0.06 0.08
HES 161007P00049000 P 10/07/16 49.0 0.09 0.10
HES 161007P00049500 P 10/07/16 49.5 0.12 0.13
HES 161007P00050000 P 10/07/16 50.0 0.17 0.18
HES 161007P00050500 P 10/07/16 50.5 0.22 0.24
HES 161007P00051000 P 10/07/16 51.0 0.30 0.31
HES 161007P00051500 P 10/07/16 51.5 0.40 0.41
HES 161007P00052000 P 10/07/16 52.0 0.53 0.54
HES 161007P00052500 P 10/07/16 52.5 0.69 0.70
HES 161007P00053000 P 10/07/16 53.0 0.88 0.89
HES 161007P00053500 P 10/07/16 53.5 1.11 1.13
HES 161007P00054000 P 10/07/16 54.0 1.38 1.40
HES 161007P00054500 P 10/07/16 54.5 1.69 1.71
HES 161007P00055000 P 10/07/16 55.0 2.03 2.06
HES 161007P00055500 P 10/07/16 55.5 2.39 2.46
HES 161007P00056000 P 10/07/16 56.0 2.78 2.87
HES 161007P00056500 P 10/07/16 56.5 3.15 3.35
HES 161007P00057000 P 10/07/16 57.0 3.60 3.75
HES 161007P00057500 P 10/07/16 57.5 4.10 4.25
HES 161007P00058000 P 10/07/16 58.0 4.55 4.70
HES 161007P00058500 P 10/07/16 58.5 5.05 5.20
HES 161007P00059000 P 10/07/16 59.0 5.50 5.70
HES 161007P00059500 P 10/07/16 59.5 6.00 6.20
HES 161007P00060000 P 10/07/16 60.0 6.50 6.70
HES 161007P00060500 P 10/07/16 60.5 6.25 8.95
HES 161007P00061000 P 10/07/16 61.0 5.75 9.50
HES 161007P00061500 P 10/07/16 61.5 6.80 10.20
HES 161007P00062000 P 10/07/16 62.0 7.05 10.80
HES 161007P00062500 P 10/07/16 62.5 7.50 11.20
HES 161007P00063000 P 10/07/16 63.0 8.00 11.80
HES 161007P00063500 P 10/07/16 63.5 8.55 12.20
HES 161007P00064000 P 10/07/16 64.0 8.90 12.80
HES 161007P00065000 P 10/07/16 65.0 10.00 13.80
HES 161007P00070000 P 10/07/16 70.0 14.95 18.80
HES 161014C00040000 C 10/14/16 40.0 11.30 15.10
HES 161014C00040500 C 10/14/16 40.5 10.70 14.95
HES 161014C00041000 C 10/14/16 41.0 10.30 14.45
HES 161014C00041500 C 10/14/16 41.5 9.70 14.05
HES 161014C00042000 C 10/14/16 42.0 9.60 13.15
HES 161014C00042500 C 10/14/16 42.5 8.95 12.60
HES 161014C00043000 C 10/14/16 43.0 8.30 11.65
HES 161014C00043500 C 10/14/16 43.5 7.90 11.60
HES 161014C00044000 C 10/14/16 44.0 7.30 11.20
HES 161014C00044500 C 10/14/16 44.5 6.95 10.55
HES 161014C00045000 C 10/14/16 45.0 7.20 9.10
HES 161014C00045500 C 10/14/16 45.5 7.70 8.30
HES 161014C00046000 C 10/14/16 46.0 7.45 7.60
HES 161014C00046500 C 10/14/16 46.5 7.00 7.15
HES 161014C00047000 C 10/14/16 47.0 6.50 6.70
HES 161014C00047500 C 10/14/16 47.5 6.05 6.20
HES 161014C00048000 C 10/14/16 48.0 5.55 5.75
HES 161014C00048500 C 10/14/16 48.5 5.10 5.30
HES 161014C00049000 C 10/14/16 49.0 4.70 4.85
HES 161014C00049500 C 10/14/16 49.5 4.25 4.40
HES 161014C00050000 C 10/14/16 50.0 3.85 4.00
HES 161014C00050500 C 10/14/16 50.5 3.45 3.60
HES 161014C00051000 C 10/14/16 51.0 3.05 3.25
HES 161014C00051500 C 10/14/16 51.5 2.72 2.78
HES 161014C00052000 C 10/14/16 52.0 2.38 2.43
HES 161014C00052500 C 10/14/16 52.5 2.06 2.11
HES 161014C00053000 C 10/14/16 53.0 1.77 1.83
HES 161014C00053500 C 10/14/16 53.5 1.51 1.55
HES 161014C00054000 C 10/14/16 54.0 1.27 1.31
HES 161014C00054500 C 10/14/16 54.5 1.05 1.10
HES 161014C00055000 C 10/14/16 55.0 0.87 0.91
HES 161014C00055500 C 10/14/16 55.5 0.71 0.75
HES 161014C00056000 C 10/14/16 56.0 0.58 0.62
HES 161014C00056500 C 10/14/16 56.5 0.47 0.51
HES 161014C00057000 C 10/14/16 57.0 0.37 0.42
HES 161014C00057500 C 10/14/16 57.5 0.30 0.34
HES 161014C00058000 C 10/14/16 58.0 0.23 0.28
HES 161014C00058500 C 10/14/16 58.5 0.18 0.24
HES 161014C00059000 C 10/14/16 59.0 0.00 0.22
HES 161014C00059500 C 10/14/16 59.5 0.00 0.17
HES 161014C00060000 C 10/14/16 60.0 0.00 0.20
HES 161014C00060500 C 10/14/16 60.5 0.00 0.17
HES 161014C00061000 C 10/14/16 61.0 0.00 0.17
HES 161014C00061500 C 10/14/16 61.5 0.00 0.16
HES 161014C00062000 C 10/14/16 62.0 0.00 0.24
HES 161014C00065000 C 10/14/16 65.0 0.00 0.08
HES 161014P00040000 P 10/14/16 40.0 0.00 0.19
HES 161014P00040500 P 10/14/16 40.5 0.00 0.19
HES 161014P00041000 P 10/14/16 41.0 0.00 0.19
HES 161014P00041500 P 10/14/16 41.5 0.00 0.19
HES 161014P00042000 P 10/14/16 42.0 0.00 0.20
HES 161014P00042500 P 10/14/16 42.5 0.00 0.10
HES 161014P00043000 P 10/14/16 43.0 0.00 0.21
HES 161014P00043500 P 10/14/16 43.5 0.00 0.21
HES 161014P00044000 P 10/14/16 44.0 0.00 0.21
HES 161014P00044500 P 10/14/16 44.5 0.00 0.22
HES 161014P00045000 P 10/14/16 45.0 0.00 0.16
HES 161014P00045500 P 10/14/16 45.5 0.00 0.09
HES 161014P00046000 P 10/14/16 46.0 0.00 0.11
HES 161014P00046500 P 10/14/16 46.5 0.00 0.10
HES 161014P00047000 P 10/14/16 47.0 0.08 0.13
HES 161014P00047500 P 10/14/16 47.5 0.11 0.16
HES 161014P00048000 P 10/14/16 48.0 0.15 0.19
HES 161014P00048500 P 10/14/16 48.5 0.20 0.24
HES 161014P00049000 P 10/14/16 49.0 0.26 0.30
HES 161014P00049500 P 10/14/16 49.5 0.33 0.37
HES 161014P00050000 P 10/14/16 50.0 0.41 0.45
HES 161014P00050500 P 10/14/16 50.5 0.51 0.55
HES 161014P00051000 P 10/14/16 51.0 0.63 0.67
HES 161014P00051500 P 10/14/16 51.5 0.77 0.80
HES 161014P00052000 P 10/14/16 52.0 0.92 0.97
HES 161014P00052500 P 10/14/16 52.5 1.10 1.15
HES 161014P00053000 P 10/14/16 53.0 1.30 1.36
HES 161014P00053500 P 10/14/16 53.5 1.54 1.59
HES 161014P00054000 P 10/14/16 54.0 1.79 1.86
HES 161014P00054500 P 10/14/16 54.5 2.08 2.15
HES 161014P00055000 P 10/14/16 55.0 2.40 2.47
HES 161014P00055500 P 10/14/16 55.5 2.74 2.81
HES 161014P00056000 P 10/14/16 56.0 3.05 3.20
HES 161014P00056500 P 10/14/16 56.5 3.50 3.60
HES 161014P00057000 P 10/14/16 57.0 3.85 4.00
HES 161014P00057500 P 10/14/16 57.5 4.30 4.45
HES 161014P00058000 P 10/14/16 58.0 4.70 4.90
HES 161014P00058500 P 10/14/16 58.5 5.15 5.35
HES 161014P00059000 P 10/14/16 59.0 5.60 5.80
HES 161014P00059500 P 10/14/16 59.5 6.10 6.30
HES 161014P00060000 P 10/14/16 60.0 6.55 6.75
HES 161014P00060500 P 10/14/16 60.5 5.85 9.20
HES 161014P00061000 P 10/14/16 61.0 6.35 9.65
HES 161014P00061500 P 10/14/16 61.5 6.75 10.05
HES 161014P00062000 P 10/14/16 62.0 7.05 10.55
HES 161014P00065000 P 10/14/16 65.0 10.05 13.75
HES 161021C00030000 C 10/21/16 30.0 21.30 25.00
HES 161021C00032500 C 10/21/16 32.5 18.70 22.60
HES 161021C00035000 C 10/21/16 35.0 16.30 19.90
HES 161021C00037500 C 10/21/16 37.5 13.70 17.55
HES 161021C00039000 C 10/21/16 39.0 12.30 16.10
HES 161021C00039500 C 10/21/16 39.5 11.70 15.55
HES 161021C00040000 C 10/21/16 40.0 12.15 14.15
HES 161021C00040500 C 10/21/16 40.5 11.65 14.80
HES 161021C00041000 C 10/21/16 41.0 11.10 13.85
HES 161021C00041500 C 10/21/16 41.5 10.00 13.15
HES 161021C00042000 C 10/21/16 42.0 11.45 11.60
HES 161021C00042500 C 10/21/16 42.5 10.95 11.10
HES 161021C00043000 C 10/21/16 43.0 9.15 11.55
HES 161021C00043500 C 10/21/16 43.5 8.60 11.55
HES 161021C00044000 C 10/21/16 44.0 8.15 9.95
HES 161021C00044500 C 10/21/16 44.5 7.75 9.60
HES 161021C00045000 C 10/21/16 45.0 8.50 8.65
HES 161021C00045500 C 10/21/16 45.5 7.90 8.40
HES 161021C00046000 C 10/21/16 46.0 7.55 7.75
HES 161021C00046500 C 10/21/16 46.5 7.10 7.25
HES 161021C00047000 C 10/21/16 47.0 6.65 6.80
HES 161021C00047500 C 10/21/16 47.5 6.20 6.35
HES 161021C00048000 C 10/21/16 48.0 5.75 5.90
HES 161021C00048500 C 10/21/16 48.5 5.30 5.45
HES 161021C00049000 C 10/21/16 49.0 4.90 5.05
HES 161021C00049500 C 10/21/16 49.5 4.50 4.60
HES 161021C00050000 C 10/21/16 50.0 4.10 4.25
HES 161021C00050500 C 10/21/16 50.5 3.75 3.80
HES 161021C00051000 C 10/21/16 51.0 3.35 3.45
HES 161021C00051500 C 10/21/16 51.5 3.05 3.10
HES 161021C00052000 C 10/21/16 52.0 2.73 2.76
HES 161021C00052500 C 10/21/16 52.5 2.42 2.45
HES 161021C00053000 C 10/21/16 53.0 2.14 2.17
HES 161021C00053500 C 10/21/16 53.5 1.87 1.89
HES 161021C00054000 C 10/21/16 54.0 1.63 1.65
HES 161021C00054500 C 10/21/16 54.5 1.41 1.44
HES 161021C00055000 C 10/21/16 55.0 1.22 1.24
HES 161021C00056000 C 10/21/16 56.0 0.89 0.90
HES 161021C00057000 C 10/21/16 57.0 0.63 0.64
HES 161021C00057500 C 10/21/16 57.5 0.53 0.54
HES 161021C00060000 C 10/21/16 60.0 0.21 0.23
HES 161021C00062500 C 10/21/16 62.5 0.09 0.12
HES 161021C00065000 C 10/21/16 65.0 0.04 0.05
HES 161021C00070000 C 10/21/16 70.0 0.00 0.20
HES 161021C00075000 C 10/21/16 75.0 0.00 0.20
HES 161021C00080000 C 10/21/16 80.0 0.00 0.19
HES 161021C00085000 C 10/21/16 85.0 0.00 0.13
HES 161021P00030000 P 10/21/16 30.0 0.00 0.07
HES 161021P00032500 P 10/21/16 32.5 0.00 0.12
HES 161021P00035000 P 10/21/16 35.0 0.00 0.19
HES 161021P00037500 P 10/21/16 37.5 0.00 0.19
HES 161021P00039000 P 10/21/16 39.0 0.00 0.10
HES 161021P00039500 P 10/21/16 39.5 0.00 0.09
HES 161021P00040000 P 10/21/16 40.0 0.00 0.06
HES 161021P00040500 P 10/21/16 40.5 0.01 0.05
HES 161021P00041000 P 10/21/16 41.0 0.01 0.04
HES 161021P00041500 P 10/21/16 41.5 0.02 0.03
HES 161021P00042000 P 10/21/16 42.0 0.02 0.03
HES 161021P00042500 P 10/21/16 42.5 0.03 0.04
HES 161021P00043000 P 10/21/16 43.0 0.04 0.05
HES 161021P00043500 P 10/21/16 43.5 0.05 0.06
HES 161021P00044000 P 10/21/16 44.0 0.06 0.07
HES 161021P00044500 P 10/21/16 44.5 0.08 0.09
HES 161021P00045000 P 10/21/16 45.0 0.10 0.11
HES 161021P00045500 P 10/21/16 45.5 0.12 0.13
HES 161021P00046000 P 10/21/16 46.0 0.15 0.16
HES 161021P00046500 P 10/21/16 46.5 0.19 0.20
HES 161021P00047000 P 10/21/16 47.0 0.23 0.24
HES 161021P00047500 P 10/21/16 47.5 0.28 0.29
HES 161021P00048000 P 10/21/16 48.0 0.34 0.35
HES 161021P00048500 P 10/21/16 48.5 0.40 0.42
HES 161021P00049000 P 10/21/16 49.0 0.48 0.49
HES 161021P00049500 P 10/21/16 49.5 0.57 0.59
HES 161021P00050000 P 10/21/16 50.0 0.68 0.69
HES 161021P00050500 P 10/21/16 50.5 0.80 0.81
HES 161021P00051000 P 10/21/16 51.0 0.94 0.95
HES 161021P00051500 P 10/21/16 51.5 1.09 1.11
HES 161021P00052000 P 10/21/16 52.0 1.26 1.28
HES 161021P00052500 P 10/21/16 52.5 1.45 1.47
HES 161021P00053000 P 10/21/16 53.0 1.67 1.69
HES 161021P00053500 P 10/21/16 53.5 1.89 1.93
HES 161021P00054000 P 10/21/16 54.0 2.15 2.19
HES 161021P00054500 P 10/21/16 54.5 2.44 2.46
HES 161021P00055000 P 10/21/16 55.0 2.74 2.77
HES 161021P00056000 P 10/21/16 56.0 3.40 3.45
HES 161021P00057000 P 10/21/16 57.0 4.10 4.25
HES 161021P00057500 P 10/21/16 57.5 4.50 4.60
HES 161021P00060000 P 10/21/16 60.0 6.65 6.85
HES 161021P00062500 P 10/21/16 62.5 7.45 10.45
HES 161021P00065000 P 10/21/16 65.0 10.45 12.95
HES 161021P00070000 P 10/21/16 70.0 15.10 18.80
HES 161021P00075000 P 10/21/16 75.0 20.00 23.80
HES 161021P00080000 P 10/21/16 80.0 24.75 28.80
HES 161021P00085000 P 10/21/16 85.0 29.90 33.80
HES 161028C00035000 C 10/28/16 35.0 16.30 20.20
HES 161028C00040000 C 10/28/16 40.0 11.90 15.40
HES 161028C00040500 C 10/28/16 40.5 10.75 14.80
HES 161028C00041000 C 10/28/16 41.0 10.30 14.25
HES 161028C00041500 C 10/28/16 41.5 9.95 13.85
HES 161028C00042000 C 10/28/16 42.0 10.10 13.30
HES 161028C00042500 C 10/28/16 42.5 8.95 12.85
HES 161028C00043000 C 10/28/16 43.0 8.75 11.75
HES 161028C00043500 C 10/28/16 43.5 9.05 10.85
HES 161028C00044000 C 10/28/16 44.0 8.60 10.10
HES 161028C00044500 C 10/28/16 44.5 8.10 9.90
HES 161028C00045000 C 10/28/16 45.0 7.65 9.45
HES 161028C00045500 C 10/28/16 45.5 7.85 8.80
HES 161028C00046000 C 10/28/16 46.0 7.55 8.20
HES 161028C00046500 C 10/28/16 46.5 7.20 7.45
HES 161028C00047000 C 10/28/16 47.0 6.80 7.00
HES 161028C00047500 C 10/28/16 47.5 6.35 6.70
HES 161028C00048000 C 10/28/16 48.0 5.90 6.20
HES 161028C00048500 C 10/28/16 48.5 5.50 5.90
HES 161028C00049000 C 10/28/16 49.0 5.15 5.35
HES 161028C00049500 C 10/28/16 49.5 4.80 5.00
HES 161028C00050000 C 10/28/16 50.0 4.40 4.65
HES 161028C00050500 C 10/28/16 50.5 4.05 4.25
HES 161028C00051000 C 10/28/16 51.0 3.70 3.95
HES 161028C00051500 C 10/28/16 51.5 3.40 3.65
HES 161028C00052000 C 10/28/16 52.0 3.10 3.35
HES 161028C00052500 C 10/28/16 52.5 2.81 3.10
HES 161028C00053000 C 10/28/16 53.0 2.54 2.63
HES 161028C00053500 C 10/28/16 53.5 2.28 2.37
HES 161028C00054000 C 10/28/16 54.0 2.05 2.12
HES 161028C00054500 C 10/28/16 54.5 1.83 1.90
HES 161028C00055000 C 10/28/16 55.0 1.62 1.70
HES 161028C00055500 C 10/28/16 55.5 1.43 1.50
HES 161028C00056000 C 10/28/16 56.0 1.26 1.34
HES 161028C00056500 C 10/28/16 56.5 1.11 1.19
HES 161028C00057000 C 10/28/16 57.0 0.97 1.05
HES 161028C00057500 C 10/28/16 57.5 0.86 0.93
HES 161028C00060000 C 10/28/16 60.0 0.44 0.52
HES 161028C00065000 C 10/28/16 65.0 0.01 0.29
HES 161028P00035000 P 10/28/16 35.0 0.00 0.19
HES 161028P00040000 P 10/28/16 40.0 0.00 0.24
HES 161028P00040500 P 10/28/16 40.5 0.00 0.24
HES 161028P00041000 P 10/28/16 41.0 0.00 0.24
HES 161028P00041500 P 10/28/16 41.5 0.00 0.23
HES 161028P00042000 P 10/28/16 42.0 0.00 0.24
HES 161028P00042500 P 10/28/16 42.5 0.00 0.25
HES 161028P00043000 P 10/28/16 43.0 0.00 0.23
HES 161028P00043500 P 10/28/16 43.5 0.09 0.28
HES 161028P00044000 P 10/28/16 44.0 0.11 0.21
HES 161028P00044500 P 10/28/16 44.5 0.14 0.24
HES 161028P00045000 P 10/28/16 45.0 0.17 0.24
HES 161028P00045500 P 10/28/16 45.5 0.22 0.28
HES 161028P00046000 P 10/28/16 46.0 0.27 0.33
HES 161028P00046500 P 10/28/16 46.5 0.32 0.38
HES 161028P00047000 P 10/28/16 47.0 0.39 0.44
HES 161028P00047500 P 10/28/16 47.5 0.46 0.52
HES 161028P00048000 P 10/28/16 48.0 0.53 0.60
HES 161028P00048500 P 10/28/16 48.5 0.63 0.69
HES 161028P00049000 P 10/28/16 49.0 0.73 0.80
HES 161028P00049500 P 10/28/16 49.5 0.85 0.92
HES 161028P00050000 P 10/28/16 50.0 0.98 1.06
HES 161028P00050500 P 10/28/16 50.5 1.12 1.19
HES 161028P00051000 P 10/28/16 51.0 1.28 1.35
HES 161028P00051500 P 10/28/16 51.5 1.45 1.53
HES 161028P00052000 P 10/28/16 52.0 1.63 1.72
HES 161028P00052500 P 10/28/16 52.5 1.84 1.93
HES 161028P00053000 P 10/28/16 53.0 2.06 2.15
HES 161028P00053500 P 10/28/16 53.5 2.29 2.40
HES 161028P00054000 P 10/28/16 54.0 2.55 2.65
HES 161028P00054500 P 10/28/16 54.5 2.82 2.92
HES 161028P00055000 P 10/28/16 55.0 3.05 3.25
HES 161028P00055500 P 10/28/16 55.5 3.35 3.55
HES 161028P00056000 P 10/28/16 56.0 3.70 3.90
HES 161028P00056500 P 10/28/16 56.5 4.05 4.30
HES 161028P00057000 P 10/28/16 57.0 4.40 4.65
HES 161028P00057500 P 10/28/16 57.5 4.70 5.05
HES 161028P00060000 P 10/28/16 60.0 6.40 8.15
HES 161028P00065000 P 10/28/16 65.0 11.05 13.10
HES 161104C00035000 C 11/04/16 35.0 16.30 20.15
HES 161104C00038500 C 11/04/16 38.5 12.95 16.80
HES 161104C00039000 C 11/04/16 39.0 12.30 16.10
HES 161104C00039500 C 11/04/16 39.5 12.05 15.80
HES 161104C00040000 C 11/04/16 40.0 11.30 15.05
HES 161104C00040500 C 11/04/16 40.5 11.10 14.55
HES 161104C00041000 C 11/04/16 41.0 10.60 14.40
HES 161104C00041500 C 11/04/16 41.5 10.55 13.15
HES 161104C00042000 C 11/04/16 42.0 9.60 13.40
HES 161104C00042500 C 11/04/16 42.5 10.05 11.95
HES 161104C00043000 C 11/04/16 43.0 9.60 11.10
HES 161104C00043500 C 11/04/16 43.5 9.15 10.70
HES 161104C00044000 C 11/04/16 44.0 8.60 10.55
HES 161104C00044500 C 11/04/16 44.5 8.15 9.75
HES 161104C00045000 C 11/04/16 45.0 8.30 9.35
HES 161104C00045500 C 11/04/16 45.5 8.30 8.45
HES 161104C00046000 C 11/04/16 46.0 7.80 8.35
HES 161104C00046500 C 11/04/16 46.5 7.40 7.60
HES 161104C00047000 C 11/04/16 47.0 7.00 7.20
HES 161104C00047500 C 11/04/16 47.5 6.60 6.75
HES 161104C00048000 C 11/04/16 48.0 6.20 6.40
HES 161104C00048500 C 11/04/16 48.5 5.80 6.00
HES 161104C00049000 C 11/04/16 49.0 5.40 5.60
HES 161104C00049500 C 11/04/16 49.5 5.05 5.30
HES 161104C00050000 C 11/04/16 50.0 4.70 4.90
HES 161104C00050500 C 11/04/16 50.5 4.35 4.55
HES 161104C00051000 C 11/04/16 51.0 4.00 4.25
HES 161104C00051500 C 11/04/16 51.5 3.70 3.95
HES 161104C00052000 C 11/04/16 52.0 3.40 3.65
HES 161104C00052500 C 11/04/16 52.5 3.10 3.35
HES 161104C00053000 C 11/04/16 53.0 2.86 3.05
HES 161104C00053500 C 11/04/16 53.5 2.61 2.67
HES 161104C00054500 C 11/04/16 54.5 2.15 2.20
HES 161104C00055000 C 11/04/16 55.0 1.94 1.99
HES 161104C00060000 C 11/04/16 60.0 0.65 0.69
HES 161104P00035000 P 11/04/16 35.0 0.00 0.35
HES 161104P00038500 P 11/04/16 38.5 0.00 0.45
HES 161104P00039000 P 11/04/16 39.0 0.00 0.45
HES 161104P00039500 P 11/04/16 39.5 0.00 0.45
HES 161104P00040000 P 11/04/16 40.0 0.00 0.43
HES 161104P00040500 P 11/04/16 40.5 0.00 0.42
HES 161104P00041000 P 11/04/16 41.0 0.00 0.42
HES 161104P00041500 P 11/04/16 41.5 0.00 0.40
HES 161104P00042000 P 11/04/16 42.0 0.10 0.39
HES 161104P00042500 P 11/04/16 42.5 0.12 0.18
HES 161104P00043000 P 11/04/16 43.0 0.15 0.21
HES 161104P00043500 P 11/04/16 43.5 0.17 0.23
HES 161104P00044000 P 11/04/16 44.0 0.21 0.26
HES 161104P00044500 P 11/04/16 44.5 0.25 0.30
HES 161104P00045000 P 11/04/16 45.0 0.30 0.35
HES 161104P00045500 P 11/04/16 45.5 0.35 0.40
HES 161104P00046000 P 11/04/16 46.0 0.42 0.47
HES 161104P00046500 P 11/04/16 46.5 0.50 0.53
HES 161104P00047000 P 11/04/16 47.0 0.57 0.61
HES 161104P00047500 P 11/04/16 47.5 0.66 0.69
HES 161104P00048000 P 11/04/16 48.0 0.75 0.79
HES 161104P00048500 P 11/04/16 48.5 0.85 0.89
HES 161104P00049000 P 11/04/16 49.0 0.98 1.02
HES 161104P00049500 P 11/04/16 49.5 1.11 1.15
HES 161104P00050000 P 11/04/16 50.0 1.24 1.29
HES 161104P00050500 P 11/04/16 50.5 1.40 1.46
HES 161104P00051000 P 11/04/16 51.0 1.57 1.62
HES 161104P00051500 P 11/04/16 51.5 1.75 1.81
HES 161104P00052000 P 11/04/16 52.0 1.94 2.00
HES 161104P00052500 P 11/04/16 52.5 2.16 2.23
HES 161104P00053000 P 11/04/16 53.0 2.38 2.45
HES 161104P00053500 P 11/04/16 53.5 2.62 2.69
HES 161104P00054500 P 11/04/16 54.5 3.05 3.25
HES 161104P00055000 P 11/04/16 55.0 3.30 3.55
HES 161104P00060000 P 11/04/16 60.0 6.75 8.40
HES 161111C00040500 C 11/11/16 40.5 11.40 14.85
HES 161111C00041000 C 11/11/16 41.0 10.55 14.15
HES 161111C00041500 C 11/11/16 41.5 10.65 13.25
HES 161111C00042000 C 11/11/16 42.0 10.55 12.25
HES 161111C00042500 C 11/11/16 42.5 10.10 12.05
HES 161111C00043000 C 11/11/16 43.0 9.60 11.35
HES 161111C00043500 C 11/11/16 43.5 9.15 11.15
HES 161111C00044000 C 11/11/16 44.0 8.65 10.65
HES 161111C00044500 C 11/11/16 44.5 8.25 10.20
HES 161111C00045000 C 11/11/16 45.0 7.75 9.80
HES 161111C00045500 C 11/11/16 45.5 7.35 9.40
HES 161111C00046000 C 11/11/16 46.0 7.85 8.50
HES 161111C00046500 C 11/11/16 46.5 7.60 7.80
HES 161111C00047000 C 11/11/16 47.0 7.20 7.40
HES 161111C00047500 C 11/11/16 47.5 6.80 7.00
HES 161111C00048000 C 11/11/16 48.0 6.40 6.60
HES 161111C00048500 C 11/11/16 48.5 6.05 6.25
HES 161111C00049000 C 11/11/16 49.0 5.65 5.90
HES 161111C00049500 C 11/11/16 49.5 5.35 5.55
HES 161111C00050000 C 11/11/16 50.0 5.00 5.20
HES 161111C00050500 C 11/11/16 50.5 4.65 4.90
HES 161111C00051000 C 11/11/16 51.0 4.35 4.60
HES 161111C00051500 C 11/11/16 51.5 4.00 4.30
HES 161111C00052000 C 11/11/16 52.0 3.75 4.00
HES 161111C00052500 C 11/11/16 52.5 3.45 3.70
HES 161111C00053000 C 11/11/16 53.0 3.20 3.40
HES 161111C00053500 C 11/11/16 53.5 2.96 3.15
HES 161111C00054000 C 11/11/16 54.0 2.72 2.79
HES 161111C00054500 C 11/11/16 54.5 2.50 2.57
HES 161111C00055000 C 11/11/16 55.0 2.29 2.35
HES 161111C00055500 C 11/11/16 55.5 2.09 2.16
HES 161111C00056000 C 11/11/16 56.0 1.91 1.97
HES 161111C00056500 C 11/11/16 56.5 1.74 1.80
HES 161111C00057000 C 11/11/16 57.0 1.59 1.65
HES 161111P00040500 P 11/11/16 40.5 0.10 0.40
HES 161111P00041000 P 11/11/16 41.0 0.13 0.35
HES 161111P00041500 P 11/11/16 41.5 0.17 0.23
HES 161111P00042000 P 11/11/16 42.0 0.19 0.25
HES 161111P00042500 P 11/11/16 42.5 0.22 0.29
HES 161111P00043000 P 11/11/16 43.0 0.27 0.33
HES 161111P00043500 P 11/11/16 43.5 0.30 0.35
HES 161111P00044000 P 11/11/16 44.0 0.35 0.40
HES 161111P00044500 P 11/11/16 44.5 0.41 0.46
HES 161111P00045000 P 11/11/16 45.0 0.46 0.51
HES 161111P00045500 P 11/11/16 45.5 0.53 0.58
HES 161111P00046000 P 11/11/16 46.0 0.61 0.65
HES 161111P00046500 P 11/11/16 46.5 0.69 0.74
HES 161111P00047000 P 11/11/16 47.0 0.75 0.83
HES 161111P00047500 P 11/11/16 47.5 0.88 0.93
HES 161111P00048000 P 11/11/16 48.0 0.94 1.04
HES 161111P00048500 P 11/11/16 48.5 1.07 1.16
HES 161111P00049000 P 11/11/16 49.0 1.24 1.29
HES 161111P00049500 P 11/11/16 49.5 1.31 1.43
HES 161111P00050000 P 11/11/16 50.0 1.53 1.58
HES 161111P00050500 P 11/11/16 50.5 1.63 1.77
HES 161111P00051000 P 11/11/16 51.0 1.88 1.94
HES 161111P00051500 P 11/11/16 51.5 2.07 2.14
HES 161111P00052000 P 11/11/16 52.0 2.27 2.34
HES 161111P00052500 P 11/11/16 52.5 2.47 2.56
HES 161111P00053000 P 11/11/16 53.0 2.70 2.80
HES 161111P00053500 P 11/11/16 53.5 2.95 3.05
HES 161111P00054000 P 11/11/16 54.0 3.05 3.35
HES 161111P00054500 P 11/11/16 54.5 3.35 3.60
HES 161111P00055000 P 11/11/16 55.0 3.65 3.90
HES 161111P00055500 P 11/11/16 55.5 3.95 4.20
HES 161111P00056000 P 11/11/16 56.0 4.30 4.55
HES 161111P00056500 P 11/11/16 56.5 4.65 4.85
HES 161111P00057000 P 11/11/16 57.0 4.95 5.20
HES 161118C00027500 C 11/18/16 27.5 23.70 27.60
HES 161118C00030000 C 11/18/16 30.0 21.30 25.10
HES 161118C00032500 C 11/18/16 32.5 18.75 22.80
HES 161118C00035000 C 11/18/16 35.0 16.30 20.10
HES 161118C00037500 C 11/18/16 37.5 13.90 17.70
HES 161118C00040000 C 11/18/16 40.0 11.70 15.35
HES 161118C00042500 C 11/18/16 42.5 11.25 11.45
HES 161118C00045000 C 11/18/16 45.0 9.05 9.20
HES 161118C00047500 C 11/18/16 47.5 7.00 7.15
HES 161118C00050000 C 11/18/16 50.0 5.20 5.30
HES 161118C00052500 C 11/18/16 52.5 3.70 3.80
HES 161118C00055000 C 11/18/16 55.0 2.56 2.60
HES 161118C00057500 C 11/18/16 57.5 1.69 1.73
HES 161118C00060000 C 11/18/16 60.0 1.11 1.14
HES 161118C00062500 C 11/18/16 62.5 0.68 0.71
HES 161118C00065000 C 11/18/16 65.0 0.37 0.44
HES 161118C00067500 C 11/18/16 67.5 0.20 0.27
HES 161118C00070000 C 11/18/16 70.0 0.12 0.17
HES 161118C00075000 C 11/18/16 75.0 0.05 0.08
HES 161118C00080000 C 11/18/16 80.0 0.01 0.06
HES 161118C00085000 C 11/18/16 85.0 0.00 0.19
HES 161118P00027500 P 11/18/16 27.5 0.00 0.18
HES 161118P00030000 P 11/18/16 30.0 0.00 0.19
HES 161118P00032500 P 11/18/16 32.5 0.00 0.20
HES 161118P00035000 P 11/18/16 35.0 0.03 0.10
HES 161118P00037500 P 11/18/16 37.5 0.08 0.12
HES 161118P00040000 P 11/18/16 40.0 0.16 0.20
HES 161118P00042500 P 11/18/16 42.5 0.32 0.35
HES 161118P00045000 P 11/18/16 45.0 0.59 0.62
HES 161118P00047500 P 11/18/16 47.5 1.05 1.08
HES 161118P00050000 P 11/18/16 50.0 1.76 1.79
HES 161118P00052500 P 11/18/16 52.5 2.75 2.79
HES 161118P00055000 P 11/18/16 55.0 4.05 4.15
HES 161118P00057500 P 11/18/16 57.5 5.65 5.80
HES 161118P00060000 P 11/18/16 60.0 7.30 8.75
HES 161118P00062500 P 11/18/16 62.5 9.40 10.95
HES 161118P00065000 P 11/18/16 65.0 11.50 13.15
HES 161118P00067500 P 11/18/16 67.5 13.55 15.45
HES 161118P00070000 P 11/18/16 70.0 15.60 18.95
HES 161118P00075000 P 11/18/16 75.0 19.75 23.70
HES 161118P00080000 P 11/18/16 80.0 24.90 28.80
HES 161118P00085000 P 11/18/16 85.0 29.80 33.80
HES 161216C00032500 C 12/16/16 32.5 18.90 22.80
HES 161216C00035000 C 12/16/16 35.0 16.30 20.30
HES 161216C00037500 C 12/16/16 37.5 14.75 17.95
HES 161216C00040000 C 12/16/16 40.0 12.50 14.90
HES 161216C00042500 C 12/16/16 42.5 11.55 11.75
HES 161216C00045000 C 12/16/16 45.0 8.35 10.50
HES 161216C00047500 C 12/16/16 47.5 7.50 7.70
HES 161216C00050000 C 12/16/16 50.0 5.85 5.90
HES 161216C00052500 C 12/16/16 52.5 4.35 4.40
HES 161216C00055000 C 12/16/16 55.0 3.15 3.20
HES 161216C00057500 C 12/16/16 57.5 2.19 2.22
HES 161216C00060000 C 12/16/16 60.0 1.49 1.51
HES 161216C00065000 C 12/16/16 65.0 0.64 0.65
HES 161216C00070000 C 12/16/16 70.0 0.26 0.27
HES 161216C00075000 C 12/16/16 75.0 0.10 0.12
HES 161216P00032500 P 12/16/16 32.5 0.07 0.08
HES 161216P00035000 P 12/16/16 35.0 0.13 0.14
HES 161216P00037500 P 12/16/16 37.5 0.23 0.24
HES 161216P00040000 P 12/16/16 40.0 0.40 0.41
HES 161216P00042500 P 12/16/16 42.5 0.66 0.68
HES 161216P00045000 P 12/16/16 45.0 1.06 1.08
HES 161216P00047500 P 12/16/16 47.5 1.64 1.66
HES 161216P00050000 P 12/16/16 50.0 2.44 2.46
HES 161216P00052500 P 12/16/16 52.5 3.45 3.50
HES 161216P00055000 P 12/16/16 55.0 4.75 4.85
HES 161216P00057500 P 12/16/16 57.5 6.30 6.40
HES 161216P00060000 P 12/16/16 60.0 7.70 8.80
HES 161216P00065000 P 12/16/16 65.0 11.90 13.65
HES 161216P00070000 P 12/16/16 70.0 16.05 18.35
HES 161216P00075000 P 12/16/16 75.0 20.30 23.25
HES 170120C00017500 C 01/20/17 17.5 33.75 37.40
HES 170120C00020000 C 01/20/17 20.0 31.30 35.20
HES 170120C00022500 C 01/20/17 22.5 28.75 32.70
HES 170120C00025000 C 01/20/17 25.0 26.30 30.20
HES 170120C00027500 C 01/20/17 27.5 23.85 27.75
HES 170120C00030000 C 01/20/17 30.0 21.40 25.30
HES 170120C00032500 C 01/20/17 32.5 19.65 22.65
HES 170120C00035000 C 01/20/17 35.0 17.20 20.40
HES 170120C00037500 C 01/20/17 37.5 15.00 17.40
HES 170120C00040000 C 01/20/17 40.0 12.75 15.10
HES 170120C00042500 C 01/20/17 42.5 11.85 12.10
HES 170120C00045000 C 01/20/17 45.0 9.85 10.05
HES 170120C00047500 C 01/20/17 47.5 8.05 8.15
HES 170120C00050000 C 01/20/17 50.0 6.35 6.45
HES 170120C00052500 C 01/20/17 52.5 4.95 5.00
HES 170120C00055000 C 01/20/17 55.0 3.75 3.80
HES 170120C00057500 C 01/20/17 57.5 2.75 2.80
HES 170120C00060000 C 01/20/17 60.0 1.99 2.03
HES 170120C00062500 C 01/20/17 62.5 1.42 1.46
HES 170120C00065000 C 01/20/17 65.0 1.00 1.02
HES 170120C00067500 C 01/20/17 67.5 0.69 0.71
HES 170120C00070000 C 01/20/17 70.0 0.47 0.49
HES 170120C00072500 C 01/20/17 72.5 0.32 0.35
HES 170120C00075000 C 01/20/17 75.0 0.22 0.25
HES 170120C00077500 C 01/20/17 77.5 0.14 0.17
HES 170120C00080000 C 01/20/17 80.0 0.10 0.12
HES 170120C00082500 C 01/20/17 82.5 0.07 0.09
HES 170120C00085000 C 01/20/17 85.0 0.00 0.22
HES 170120C00087500 C 01/20/17 87.5 0.00 0.21
HES 170120C00090000 C 01/20/17 90.0 0.00 0.10
HES 170120C00092500 C 01/20/17 92.5 0.00 0.20
HES 170120C00095000 C 01/20/17 95.0 0.00 0.19
HES 170120C00100000 C 01/20/17 100.0 0.00 0.19
HES 170120C00105000 C 01/20/17 105.0 0.00 0.18
HES 170120C00110000 C 01/20/17 110.0 0.00 0.18
HES 170120C00115000 C 01/20/17 115.0 0.00 0.16
HES 170120C00120000 C 01/20/17 120.0 0.00 0.07
HES 170120C00125000 C 01/20/17 125.0 0.00 0.12
HES 170120P00017500 P 01/20/17 17.5 0.00 0.09
HES 170120P00020000 P 01/20/17 20.0 0.00 0.15
HES 170120P00022500 P 01/20/17 22.5 0.00 0.21
HES 170120P00025000 P 01/20/17 25.0 0.00 0.20
HES 170120P00027500 P 01/20/17 27.5 0.04 0.09
HES 170120P00030000 P 01/20/17 30.0 0.10 0.12
HES 170120P00032500 P 01/20/17 32.5 0.16 0.19
HES 170120P00035000 P 01/20/17 35.0 0.28 0.30
HES 170120P00037500 P 01/20/17 37.5 0.44 0.47
HES 170120P00040000 P 01/20/17 40.0 0.69 0.72
HES 170120P00042500 P 01/20/17 42.5 1.04 1.07
HES 170120P00045000 P 01/20/17 45.0 1.53 1.55
HES 170120P00047500 P 01/20/17 47.5 2.18 2.21
HES 170120P00050000 P 01/20/17 50.0 3.00 3.05
HES 170120P00052500 P 01/20/17 52.5 4.10 4.15
HES 170120P00055000 P 01/20/17 55.0 5.40 5.45
HES 170120P00057500 P 01/20/17 57.5 6.85 6.95
HES 170120P00060000 P 01/20/17 60.0 8.40 9.00
HES 170120P00062500 P 01/20/17 62.5 10.20 11.85
HES 170120P00065000 P 01/20/17 65.0 12.15 13.95
HES 170120P00067500 P 01/20/17 67.5 14.50 16.20
HES 170120P00070000 P 01/20/17 70.0 16.90 17.20
HES 170120P00072500 P 01/20/17 72.5 19.00 20.85
HES 170120P00075000 P 01/20/17 75.0 20.90 23.75
HES 170120P00077500 P 01/20/17 77.5 22.75 26.15
HES 170120P00080000 P 01/20/17 80.0 25.20 28.45
HES 170120P00082500 P 01/20/17 82.5 27.70 30.80
HES 170120P00085000 P 01/20/17 85.0 30.20 33.55
HES 170120P00087500 P 01/20/17 87.5 32.50 36.35
HES 170120P00090000 P 01/20/17 90.0 35.20 38.80
HES 170120P00092500 P 01/20/17 92.5 37.55 41.40
HES 170120P00095000 P 01/20/17 95.0 40.05 43.80
HES 170120P00100000 P 01/20/17 100.0 45.00 48.80
HES 170120P00105000 P 01/20/17 105.0 50.00 53.80
HES 170120P00110000 P 01/20/17 110.0 55.00 58.80
HES 170120P00115000 P 01/20/17 115.0 60.05 63.80
HES 170120P00120000 P 01/20/17 120.0 64.90 68.80
HES 170120P00125000 P 01/20/17 125.0 69.85 73.80
HES 170217C00025000 C 02/17/17 25.0 26.45 30.15
HES 170217C00027500 C 02/17/17 27.5 23.95 27.80
HES 170217C00030000 C 02/17/17 30.0 21.45 25.00
HES 170217C00032500 C 02/17/17 32.5 19.35 22.65
HES 170217C00035000 C 02/17/17 35.0 17.65 19.80
HES 170217C00037500 C 02/17/17 37.5 15.25 17.60
HES 170217C00040000 C 02/17/17 40.0 13.20 14.80
HES 170217C00042500 C 02/17/17 42.5 11.80 12.65
HES 170217C00045000 C 02/17/17 45.0 9.15 10.55
HES 170217C00047500 C 02/17/17 47.5 7.75 8.90
HES 170217C00050000 C 02/17/17 50.0 6.75 7.15
HES 170217C00052500 C 02/17/17 52.5 5.30 5.75
HES 170217C00055000 C 02/17/17 55.0 4.10 4.35
HES 170217C00057500 C 02/17/17 57.5 3.10 3.40
HES 170217C00060000 C 02/17/17 60.0 2.32 2.54
HES 170217C00062500 C 02/17/17 62.5 1.69 1.85
HES 170217C00065000 C 02/17/17 65.0 1.13 1.45
HES 170217C00067500 C 02/17/17 67.5 0.72 1.13
HES 170217C00070000 C 02/17/17 70.0 0.45 0.82
HES 170217C00075000 C 02/17/17 75.0 0.15 0.53
HES 170217C00080000 C 02/17/17 80.0 0.01 0.50
HES 170217C00085000 C 02/17/17 85.0 0.00 0.50
HES 170217P00025000 P 02/17/17 25.0 0.00 0.44
HES 170217P00027500 P 02/17/17 27.5 0.00 0.60
HES 170217P00030000 P 02/17/17 30.0 0.05 0.50
HES 170217P00032500 P 02/17/17 32.5 0.16 0.58
HES 170217P00035000 P 02/17/17 35.0 0.33 0.66
HES 170217P00037500 P 02/17/17 37.5 0.55 0.92
HES 170217P00040000 P 02/17/17 40.0 0.86 1.04
HES 170217P00042500 P 02/17/17 42.5 1.18 1.43
HES 170217P00045000 P 02/17/17 45.0 1.87 2.01
HES 170217P00047500 P 02/17/17 47.5 2.55 2.66
HES 170217P00050000 P 02/17/17 50.0 3.40 3.65
HES 170217P00052500 P 02/17/17 52.5 4.45 4.85
HES 170217P00055000 P 02/17/17 55.0 5.75 6.60
HES 170217P00057500 P 02/17/17 57.5 7.25 8.10
HES 170217P00060000 P 02/17/17 60.0 8.60 10.10
HES 170217P00062500 P 02/17/17 62.5 10.55 12.05
HES 170217P00065000 P 02/17/17 65.0 11.75 14.25
HES 170217P00067500 P 02/17/17 67.5 14.05 16.35
HES 170217P00070000 P 02/17/17 70.0 16.90 18.65
HES 170217P00075000 P 02/17/17 75.0 21.15 23.40
HES 170217P00080000 P 02/17/17 80.0 25.10 28.35
HES 170217P00085000 P 02/17/17 85.0 30.25 33.20
HES 170519C00025000 C 05/19/17 25.0 26.40 30.20
HES 170519C00027500 C 05/19/17 27.5 24.40 27.85
HES 170519C00030000 C 05/19/17 30.0 22.05 25.55
HES 170519C00032500 C 05/19/17 32.5 20.10 22.65
HES 170519C00035000 C 05/19/17 35.0 17.75 20.40
HES 170519C00037500 C 05/19/17 37.5 15.75 17.50
HES 170519C00040000 C 05/19/17 40.0 13.65 15.35
HES 170519C00042500 C 05/19/17 42.5 11.90 13.45
HES 170519C00045000 C 05/19/17 45.0 10.10 11.50
HES 170519C00047500 C 05/19/17 47.5 8.50 9.85
HES 170519C00050000 C 05/19/17 50.0 7.80 8.35
HES 170519C00052500 C 05/19/17 52.5 6.50 6.85
HES 170519C00055000 C 05/19/17 55.0 5.30 5.70
HES 170519C00057500 C 05/19/17 57.5 4.20 4.70
HES 170519C00060000 C 05/19/17 60.0 3.25 3.65
HES 170519C00065000 C 05/19/17 65.0 2.06 2.39
HES 170519C00070000 C 05/19/17 70.0 1.26 1.54
HES 170519C00075000 C 05/19/17 75.0 0.64 1.04
HES 170519P00025000 P 05/19/17 25.0 0.06 0.51
HES 170519P00027500 P 05/19/17 27.5 0.16 0.58
HES 170519P00030000 P 05/19/17 30.0 0.32 0.67
HES 170519P00032500 P 05/19/17 32.5 0.53 0.97
HES 170519P00035000 P 05/19/17 35.0 0.81 1.20
HES 170519P00037500 P 05/19/17 37.5 1.15 1.61
HES 170519P00040000 P 05/19/17 40.0 1.60 1.96
HES 170519P00042500 P 05/19/17 42.5 2.10 2.36
HES 170519P00045000 P 05/19/17 45.0 2.79 3.25
HES 170519P00047500 P 05/19/17 47.5 3.55 3.95
HES 170519P00050000 P 05/19/17 50.0 4.50 5.10
HES 170519P00052500 P 05/19/17 52.5 5.65 6.25
HES 170519P00055000 P 05/19/17 55.0 6.90 7.45
HES 170519P00057500 P 05/19/17 57.5 8.30 8.85
HES 170519P00060000 P 05/19/17 60.0 9.95 10.85
HES 170519P00065000 P 05/19/17 65.0 12.55 15.25
HES 170519P00070000 P 05/19/17 70.0 16.65 19.60
HES 170519P00075000 P 05/19/17 75.0 21.35 23.95
HES 180119C00017500 C 01/19/18 17.5 33.70 37.70
HES 180119C00020000 C 01/19/18 20.0 31.30 35.30
HES 180119C00022500 C 01/19/18 22.5 28.90 32.85
HES 180119C00025000 C 01/19/18 25.0 26.55 30.50
HES 180119C00027500 C 01/19/18 27.5 25.10 27.20
HES 180119C00030000 C 01/19/18 30.0 22.75 25.25
HES 180119C00032500 C 01/19/18 32.5 20.65 22.90
HES 180119C00035000 C 01/19/18 35.0 18.15 21.80
HES 180119C00037500 C 01/19/18 37.5 16.80 18.85
HES 180119C00040000 C 01/19/18 40.0 15.00 17.00
HES 180119C00042500 C 01/19/18 42.5 12.60 16.50
HES 180119C00045000 C 01/19/18 45.0 12.70 13.60
HES 180119C00047500 C 01/19/18 47.5 10.25 11.85
HES 180119C00050000 C 01/19/18 50.0 8.90 10.50
HES 180119C00052500 C 01/19/18 52.5 8.60 9.05
HES 180119C00055000 C 01/19/18 55.0 7.35 8.10
HES 180119C00057500 C 01/19/18 57.5 6.15 6.85
HES 180119C00060000 C 01/19/18 60.0 5.45 6.05
HES 180119C00062500 C 01/19/18 62.5 4.65 5.10
HES 180119C00065000 C 01/19/18 65.0 3.95 4.50
HES 180119C00067500 C 01/19/18 67.5 3.35 3.70
HES 180119C00070000 C 01/19/18 70.0 2.71 3.20
HES 180119C00075000 C 01/19/18 75.0 1.93 2.30
HES 180119C00080000 C 01/19/18 80.0 1.25 1.69
HES 180119C00085000 C 01/19/18 85.0 0.72 1.48
HES 180119C00090000 C 01/19/18 90.0 0.41 1.20
HES 180119P00017500 P 01/19/18 17.5 0.01 0.87
HES 180119P00020000 P 01/19/18 20.0 0.05 0.98
HES 180119P00022500 P 01/19/18 22.5 0.50 1.13
HES 180119P00025000 P 01/19/18 25.0 0.35 1.34
HES 180119P00027500 P 01/19/18 27.5 0.63 1.62
HES 180119P00030000 P 01/19/18 30.0 1.24 1.95
HES 180119P00032500 P 01/19/18 32.5 1.36 2.35
HES 180119P00035000 P 01/19/18 35.0 2.19 2.41
HES 180119P00037500 P 01/19/18 37.5 2.71 3.05
HES 180119P00040000 P 01/19/18 40.0 3.20 3.75
HES 180119P00042500 P 01/19/18 42.5 4.10 4.50
HES 180119P00045000 P 01/19/18 45.0 4.95 5.40
HES 180119P00047500 P 01/19/18 47.5 6.00 6.40
HES 180119P00050000 P 01/19/18 50.0 7.00 7.60
HES 180119P00052500 P 01/19/18 52.5 8.20 8.95
HES 180119P00055000 P 01/19/18 55.0 9.35 11.05
HES 180119P00057500 P 01/19/18 57.5 10.80 12.40
HES 180119P00060000 P 01/19/18 60.0 12.40 13.85
HES 180119P00062500 P 01/19/18 62.5 14.10 15.30
HES 180119P00065000 P 01/19/18 65.0 15.75 17.20
HES 180119P00067500 P 01/19/18 67.5 17.65 19.40
HES 180119P00070000 P 01/19/18 70.0 19.65 20.95
HES 180119P00075000 P 01/19/18 75.0 23.60 25.60
HES 180119P00080000 P 01/19/18 80.0 27.85 30.00
HES 180119P00085000 P 01/19/18 85.0 32.35 34.55
HES 180119P00090000 P 01/19/18 90.0 36.35 39.40

OPRA data is delayed 15 minutes.