Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-05)Premium Content

Hess Corporation (HES)
As of Oct 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HES 141031C00060000 C 10/31/14 60.0 21.55 23.40
HES 141031C00065000 C 10/31/14 65.0 16.55 18.40
HES 141031C00067500 C 10/31/14 67.5 13.95 15.85
HES 141031C00068000 C 10/31/14 68.0 13.40 15.35
HES 141031C00068500 C 10/31/14 68.5 12.95 14.85
HES 141031C00069000 C 10/31/14 69.0 12.40 14.35
HES 141031C00069500 C 10/31/14 69.5 11.85 13.85
HES 141031C00070000 C 10/31/14 70.0 11.35 13.40
HES 141031C00070500 C 10/31/14 70.5 10.80 12.90
HES 141031C00071000 C 10/31/14 71.0 10.25 12.35
HES 141031C00071500 C 10/31/14 71.5 9.75 11.85
HES 141031C00072000 C 10/31/14 72.0 9.20 11.40
HES 141031C00072500 C 10/31/14 72.5 8.90 10.85
HES 141031C00073000 C 10/31/14 73.0 8.10 10.35
HES 141031C00073500 C 10/31/14 73.5 8.10 9.85
HES 141031C00074000 C 10/31/14 74.0 7.95 9.35
HES 141031C00074500 C 10/31/14 74.5 7.45 8.85
HES 141031C00075000 C 10/31/14 75.0 6.95 8.35
HES 141031C00076000 C 10/31/14 76.0 5.95 7.35
HES 141031C00077000 C 10/31/14 77.0 5.00 6.35
HES 141031C00078000 C 10/31/14 78.0 4.10 5.40
HES 141031C00079000 C 10/31/14 79.0 3.20 4.45
HES 141031C00080000 C 10/31/14 80.0 2.91 3.45
HES 141031C00081000 C 10/31/14 81.0 2.11 2.59
HES 141031C00082000 C 10/31/14 82.0 1.38 1.73
HES 141031C00083000 C 10/31/14 83.0 0.83 1.17
HES 141031C00084000 C 10/31/14 84.0 0.42 0.54
HES 141031C00085000 C 10/31/14 85.0 0.19 0.30
HES 141031C00086000 C 10/31/14 86.0 0.04 0.33
HES 141031C00087000 C 10/31/14 87.0 0.01 0.39
HES 141031C00088000 C 10/31/14 88.0 0.00 0.20
HES 141031C00089000 C 10/31/14 89.0 0.00 0.16
HES 141031C00090000 C 10/31/14 90.0 0.00 0.15
HES 141031C00091000 C 10/31/14 91.0 0.00 0.25
HES 141031C00092000 C 10/31/14 92.0 0.00 0.25
HES 141031C00093000 C 10/31/14 93.0 0.00 0.21
HES 141031C00094000 C 10/31/14 94.0 0.00 0.16
HES 141031C00095000 C 10/31/14 95.0 0.00 0.14
HES 141031C00096000 C 10/31/14 96.0 0.00 0.09
HES 141031C00097000 C 10/31/14 97.0 0.00 0.07
HES 141031C00098000 C 10/31/14 98.0 0.00 0.06
HES 141031C00099000 C 10/31/14 99.0 0.00 0.04
HES 141031C00100000 C 10/31/14 100.0 0.00 0.04
HES 141031C00101000 C 10/31/14 101.0 0.00 0.04
HES 141031C00102000 C 10/31/14 102.0 0.00 0.04
HES 141031C00103000 C 10/31/14 103.0 0.00 0.04
HES 141031C00104000 C 10/31/14 104.0 0.00 0.04
HES 141031C00105000 C 10/31/14 105.0 0.00 0.04
HES 141031C00106000 C 10/31/14 106.0 0.00 0.04
HES 141031C00107000 C 10/31/14 107.0 0.00 0.04
HES 141031C00108000 C 10/31/14 108.0 0.00 0.04
HES 141031C00109000 C 10/31/14 109.0 0.00 0.04
HES 141031C00110000 C 10/31/14 110.0 0.00 0.04
HES 141031C00111000 C 10/31/14 111.0 0.00 0.04
HES 141031P00060000 P 10/31/14 60.0 0.00 0.04
HES 141031P00065000 P 10/31/14 65.0 0.00 0.04
HES 141031P00067500 P 10/31/14 67.5 0.00 0.08
HES 141031P00068000 P 10/31/14 68.0 0.00 0.08
HES 141031P00068500 P 10/31/14 68.5 0.00 0.09
HES 141031P00069000 P 10/31/14 69.0 0.00 0.10
HES 141031P00069500 P 10/31/14 69.5 0.00 0.12
HES 141031P00070000 P 10/31/14 70.0 0.00 0.14
HES 141031P00070500 P 10/31/14 70.5 0.00 0.01
HES 141031P00071000 P 10/31/14 71.0 0.00 0.14
HES 141031P00071500 P 10/31/14 71.5 0.00 0.14
HES 141031P00072000 P 10/31/14 72.0 0.00 0.14
HES 141031P00072500 P 10/31/14 72.5 0.00 0.11
HES 141031P00073000 P 10/31/14 73.0 0.00 0.14
HES 141031P00073500 P 10/31/14 73.5 0.00 0.15
HES 141031P00074000 P 10/31/14 74.0 0.00 0.14
HES 141031P00074500 P 10/31/14 74.5 0.00 0.14
HES 141031P00075000 P 10/31/14 75.0 0.00 0.14
HES 141031P00076000 P 10/31/14 76.0 0.00 0.14
HES 141031P00077000 P 10/31/14 77.0 0.04 0.14
HES 141031P00078000 P 10/31/14 78.0 0.01 0.12
HES 141031P00079000 P 10/31/14 79.0 0.06 0.15
HES 141031P00080000 P 10/31/14 80.0 0.15 0.20
HES 141031P00081000 P 10/31/14 81.0 0.28 0.35
HES 141031P00082000 P 10/31/14 82.0 0.51 0.61
HES 141031P00083000 P 10/31/14 83.0 0.89 1.07
HES 141031P00084000 P 10/31/14 84.0 1.44 2.26
HES 141031P00085000 P 10/31/14 85.0 2.23 3.20
HES 141031P00086000 P 10/31/14 86.0 2.60 4.15
HES 141031P00087000 P 10/31/14 87.0 3.35 5.10
HES 141031P00088000 P 10/31/14 88.0 4.25 6.10
HES 141031P00089000 P 10/31/14 89.0 4.90 7.20
HES 141031P00090000 P 10/31/14 90.0 6.15 8.10
HES 141031P00091000 P 10/31/14 91.0 6.95 9.20
HES 141031P00092000 P 10/31/14 92.0 8.00 10.80
HES 141031P00093000 P 10/31/14 93.0 9.05 11.15
HES 141031P00094000 P 10/31/14 94.0 10.05 12.15
HES 141031P00095000 P 10/31/14 95.0 11.10 13.55
HES 141031P00096000 P 10/31/14 96.0 12.10 14.15
HES 141031P00097000 P 10/31/14 97.0 13.10 15.15
HES 141031P00098000 P 10/31/14 98.0 14.15 16.15
HES 141031P00099000 P 10/31/14 99.0 15.15 17.40
HES 141031P00100000 P 10/31/14 100.0 16.15 18.40
HES 141031P00101000 P 10/31/14 101.0 17.15 19.40
HES 141031P00102000 P 10/31/14 102.0 18.15 20.40
HES 141031P00103000 P 10/31/14 103.0 19.15 21.40
HES 141031P00104000 P 10/31/14 104.0 20.15 22.40
HES 141031P00105000 P 10/31/14 105.0 21.15 23.40
HES 141031P00106000 P 10/31/14 106.0 22.15 24.40
HES 141031P00107000 P 10/31/14 107.0 23.15 25.40
HES 141031P00108000 P 10/31/14 108.0 24.15 26.40
HES 141031P00109000 P 10/31/14 109.0 25.15 27.40
HES 141031P00110000 P 10/31/14 110.0 26.15 28.40
HES 141031P00111000 P 10/31/14 111.0 27.25 29.25
HES 141107C00065000 C 11/07/14 65.0 16.30 18.40
HES 141107C00067500 C 11/07/14 67.5 13.55 17.10
HES 141107C00068000 C 11/07/14 68.0 13.05 15.40
HES 141107C00068500 C 11/07/14 68.5 12.50 14.90
HES 141107C00069000 C 11/07/14 69.0 12.05 14.40
HES 141107C00069500 C 11/07/14 69.5 11.55 15.10
HES 141107C00070000 C 11/07/14 70.0 11.10 13.40
HES 141107C00070500 C 11/07/14 70.5 10.55 14.15
HES 141107C00071000 C 11/07/14 71.0 10.05 12.50
HES 141107C00071500 C 11/07/14 71.5 9.60 13.15
HES 141107C00072000 C 11/07/14 72.0 9.10 12.70
HES 141107C00072500 C 11/07/14 72.5 8.60 12.20
HES 141107C00073000 C 11/07/14 73.0 8.15 10.50
HES 141107C00073500 C 11/07/14 73.5 7.65 10.90
HES 141107C00074000 C 11/07/14 74.0 7.15 10.40
HES 141107C00074500 C 11/07/14 74.5 7.60 9.55
HES 141107C00075000 C 11/07/14 75.0 7.20 9.05
HES 141107C00076000 C 11/07/14 76.0 6.30 8.10
HES 141107C00077000 C 11/07/14 77.0 5.40 7.10
HES 141107C00078000 C 11/07/14 78.0 4.55 6.05
HES 141107C00079000 C 11/07/14 79.0 3.75 4.85
HES 141107C00080000 C 11/07/14 80.0 3.25 4.15
HES 141107C00081000 C 11/07/14 81.0 2.80 3.15
HES 141107C00082000 C 11/07/14 82.0 2.14 2.45
HES 141107C00083000 C 11/07/14 83.0 1.52 1.83
HES 141107C00084000 C 11/07/14 84.0 1.07 1.21
HES 141107C00085000 C 11/07/14 85.0 0.60 0.87
HES 141107C00086000 C 11/07/14 86.0 0.37 0.59
HES 141107C00087000 C 11/07/14 87.0 0.23 0.49
HES 141107C00088000 C 11/07/14 88.0 0.16 0.41
HES 141107C00089000 C 11/07/14 89.0 0.09 0.50
HES 141107C00090000 C 11/07/14 90.0 0.05 0.38
HES 141107C00091000 C 11/07/14 91.0 0.03 0.29
HES 141107C00092000 C 11/07/14 92.0 0.01 0.25
HES 141107C00093000 C 11/07/14 93.0 0.00 0.26
HES 141107C00094000 C 11/07/14 94.0 0.00 0.28
HES 141107C00095000 C 11/07/14 95.0 0.00 0.26
HES 141107C00096000 C 11/07/14 96.0 0.00 0.23
HES 141107C00097000 C 11/07/14 97.0 0.00 0.21
HES 141107C00098000 C 11/07/14 98.0 0.00 0.21
HES 141107C00099000 C 11/07/14 99.0 0.00 0.15
HES 141107C00100000 C 11/07/14 100.0 0.00 0.18
HES 141107C00101000 C 11/07/14 101.0 0.00 0.15
HES 141107C00102000 C 11/07/14 102.0 0.00 0.15
HES 141107C00103000 C 11/07/14 103.0 0.00 0.13
HES 141107C00104000 C 11/07/14 104.0 0.00 0.13
HES 141107C00105000 C 11/07/14 105.0 0.00 0.11
HES 141107C00106000 C 11/07/14 106.0 0.00 0.11
HES 141107C00107000 C 11/07/14 107.0 0.00 0.09
HES 141107C00108000 C 11/07/14 108.0 0.00 0.07
HES 141107C00109000 C 11/07/14 109.0 0.00 0.06
HES 141107C00110000 C 11/07/14 110.0 0.00 0.05
HES 141107C00111000 C 11/07/14 111.0 0.00 0.04
HES 141107P00065000 P 11/07/14 65.0 0.00 0.09
HES 141107P00067500 P 11/07/14 67.5 0.01 0.10
HES 141107P00068000 P 11/07/14 68.0 0.00 0.29
HES 141107P00068500 P 11/07/14 68.5 0.00 0.25
HES 141107P00069000 P 11/07/14 69.0 0.01 0.28
HES 141107P00069500 P 11/07/14 69.5 0.00 0.31
HES 141107P00070000 P 11/07/14 70.0 0.00 0.26
HES 141107P00070500 P 11/07/14 70.5 0.00 0.15
HES 141107P00071000 P 11/07/14 71.0 0.00 0.33
HES 141107P00071500 P 11/07/14 71.5 0.00 0.41
HES 141107P00072000 P 11/07/14 72.0 0.01 0.45
HES 141107P00072500 P 11/07/14 72.5 0.02 0.42
HES 141107P00073000 P 11/07/14 73.0 0.03 0.38
HES 141107P00073500 P 11/07/14 73.5 0.03 0.32
HES 141107P00074000 P 11/07/14 74.0 0.04 0.39
HES 141107P00074500 P 11/07/14 74.5 0.05 0.33
HES 141107P00075000 P 11/07/14 75.0 0.06 0.29
HES 141107P00076000 P 11/07/14 76.0 0.15 0.34
HES 141107P00077000 P 11/07/14 77.0 0.17 0.48
HES 141107P00078000 P 11/07/14 78.0 0.31 0.46
HES 141107P00079000 P 11/07/14 79.0 0.50 0.57
HES 141107P00080000 P 11/07/14 80.0 0.61 0.76
HES 141107P00081000 P 11/07/14 81.0 0.91 1.02
HES 141107P00082000 P 11/07/14 82.0 1.21 1.70
HES 141107P00083000 P 11/07/14 83.0 1.64 1.84
HES 141107P00084000 P 11/07/14 84.0 2.03 2.78
HES 141107P00085000 P 11/07/14 85.0 2.64 3.50
HES 141107P00086000 P 11/07/14 86.0 2.97 4.40
HES 141107P00087000 P 11/07/14 87.0 3.75 5.30
HES 141107P00088000 P 11/07/14 88.0 4.50 6.25
HES 141107P00089000 P 11/07/14 89.0 5.40 7.20
HES 141107P00090000 P 11/07/14 90.0 5.90 8.15
HES 141107P00091000 P 11/07/14 91.0 6.80 9.40
HES 141107P00092000 P 11/07/14 92.0 8.40 10.20
HES 141107P00093000 P 11/07/14 93.0 8.85 11.90
HES 141107P00094000 P 11/07/14 94.0 9.80 12.85
HES 141107P00095000 P 11/07/14 95.0 10.90 13.90
HES 141107P00096000 P 11/07/14 96.0 11.90 14.90
HES 141107P00097000 P 11/07/14 97.0 12.90 15.75
HES 141107P00098000 P 11/07/14 98.0 13.85 16.85
HES 141107P00099000 P 11/07/14 99.0 14.90 17.75
HES 141107P00100000 P 11/07/14 100.0 15.95 18.65
HES 141107P00101000 P 11/07/14 101.0 17.05 19.80
HES 141107P00102000 P 11/07/14 102.0 18.05 20.70
HES 141107P00103000 P 11/07/14 103.0 19.05 21.70
HES 141107P00104000 P 11/07/14 104.0 20.10 22.70
HES 141107P00105000 P 11/07/14 105.0 21.10 23.60
HES 141107P00106000 P 11/07/14 106.0 22.10 24.50
HES 141107P00107000 P 11/07/14 107.0 23.15 25.50
HES 141107P00108000 P 11/07/14 108.0 24.10 26.45
HES 141107P00109000 P 11/07/14 109.0 25.10 27.50
HES 141107P00110000 P 11/07/14 110.0 26.15 28.40
HES 141107P00111000 P 11/07/14 111.0 27.25 29.45
HES 141114C00065000 C 11/14/14 65.0 16.10 19.60
HES 141114C00067500 C 11/14/14 67.5 13.60 17.20
HES 141114C00068000 C 11/14/14 68.0 13.10 16.70
HES 141114C00068500 C 11/14/14 68.5 12.60 16.15
HES 141114C00069000 C 11/14/14 69.0 12.10 15.70
HES 141114C00069500 C 11/14/14 69.5 11.60 15.25
HES 141114C00070000 C 11/14/14 70.0 11.10 13.50
HES 141114C00070500 C 11/14/14 70.5 10.75 13.10
HES 141114C00071000 C 11/14/14 71.0 10.25 12.55
HES 141114C00071500 C 11/14/14 71.5 9.70 12.05
HES 141114C00072000 C 11/14/14 72.0 9.25 11.60
HES 141114C00072500 C 11/14/14 72.5 8.70 11.05
HES 141114C00073000 C 11/14/14 73.0 8.25 10.65
HES 141114C00073500 C 11/14/14 73.5 7.80 10.10
HES 141114C00074000 C 11/14/14 74.0 8.30 9.65
HES 141114C00074500 C 11/14/14 74.5 7.90 9.15
HES 141114C00075000 C 11/14/14 75.0 7.45 8.65
HES 141114C00076000 C 11/14/14 76.0 6.55 7.75
HES 141114C00077000 C 11/14/14 77.0 5.80 6.85
HES 141114C00078000 C 11/14/14 78.0 5.05 5.80
HES 141114C00079000 C 11/14/14 79.0 4.20 5.15
HES 141114C00080000 C 11/14/14 80.0 3.95 4.25
HES 141114C00081000 C 11/14/14 81.0 3.25 4.10
HES 141114C00082000 C 11/14/14 82.0 2.42 2.88
HES 141114C00083000 C 11/14/14 83.0 1.92 2.38
HES 141114C00084000 C 11/14/14 84.0 1.42 1.87
HES 141114C00085000 C 11/14/14 85.0 1.00 1.49
HES 141114C00086000 C 11/14/14 86.0 0.90 1.04
HES 141114C00087000 C 11/14/14 87.0 0.65 0.79
HES 141114C00088000 C 11/14/14 88.0 0.36 0.67
HES 141114C00089000 C 11/14/14 89.0 0.27 0.57
HES 141114C00090000 C 11/14/14 90.0 0.19 0.54
HES 141114C00091000 C 11/14/14 91.0 0.14 0.56
HES 141114C00092000 C 11/14/14 92.0 0.08 0.44
HES 141114C00093000 C 11/14/14 93.0 0.08 0.34
HES 141114C00094000 C 11/14/14 94.0 0.07 0.30
HES 141114C00095000 C 11/14/14 95.0 0.05 0.26
HES 141114C00096000 C 11/14/14 96.0 0.03 0.21
HES 141114C00097000 C 11/14/14 97.0 0.02 0.28
HES 141114C00098000 C 11/14/14 98.0 0.00 0.27
HES 141114C00099000 C 11/14/14 99.0 0.00 0.25
HES 141114C00100000 C 11/14/14 100.0 0.00 0.24
HES 141114C00101000 C 11/14/14 101.0 0.00 0.22
HES 141114C00102000 C 11/14/14 102.0 0.00 0.21
HES 141114C00103000 C 11/14/14 103.0 0.00 0.19
HES 141114C00104000 C 11/14/14 104.0 0.00 0.18
HES 141114C00105000 C 11/14/14 105.0 0.00 0.13
HES 141114C00106000 C 11/14/14 106.0 0.00 0.15
HES 141114C00107000 C 11/14/14 107.0 0.00 0.15
HES 141114C00108000 C 11/14/14 108.0 0.00 0.13
HES 141114C00109000 C 11/14/14 109.0 0.00 0.13
HES 141114C00110000 C 11/14/14 110.0 0.00 0.13
HES 141114P00065000 P 11/14/14 65.0 0.00 0.18
HES 141114P00067500 P 11/14/14 67.5 0.01 0.24
HES 141114P00068000 P 11/14/14 68.0 0.01 0.25
HES 141114P00068500 P 11/14/14 68.5 0.01 0.26
HES 141114P00069000 P 11/14/14 69.0 0.01 0.26
HES 141114P00069500 P 11/14/14 69.5 0.02 0.26
HES 141114P00070000 P 11/14/14 70.0 0.02 0.30
HES 141114P00070500 P 11/14/14 70.5 0.01 0.33
HES 141114P00071000 P 11/14/14 71.0 0.02 0.35
HES 141114P00071500 P 11/14/14 71.5 0.02 0.38
HES 141114P00072000 P 11/14/14 72.0 0.03 0.41
HES 141114P00072500 P 11/14/14 72.5 0.05 0.49
HES 141114P00073000 P 11/14/14 73.0 0.15 0.44
HES 141114P00073500 P 11/14/14 73.5 0.16 0.46
HES 141114P00074000 P 11/14/14 74.0 0.11 0.50
HES 141114P00074500 P 11/14/14 74.5 0.24 0.49
HES 141114P00075000 P 11/14/14 75.0 0.20 0.51
HES 141114P00076000 P 11/14/14 76.0 0.23 0.60
HES 141114P00077000 P 11/14/14 77.0 0.23 0.64
HES 141114P00078000 P 11/14/14 78.0 0.64 0.79
HES 141114P00079000 P 11/14/14 79.0 0.85 1.24
HES 141114P00080000 P 11/14/14 80.0 1.08 1.23
HES 141114P00081000 P 11/14/14 81.0 1.38 1.51
HES 141114P00082000 P 11/14/14 82.0 1.72 1.89
HES 141114P00083000 P 11/14/14 83.0 2.04 2.79
HES 141114P00084000 P 11/14/14 84.0 2.59 3.25
HES 141114P00085000 P 11/14/14 85.0 3.05 3.90
HES 141114P00086000 P 11/14/14 86.0 3.70 4.75
HES 141114P00087000 P 11/14/14 87.0 4.25 5.45
HES 141114P00088000 P 11/14/14 88.0 4.65 6.50
HES 141114P00089000 P 11/14/14 89.0 5.45 7.35
HES 141114P00090000 P 11/14/14 90.0 6.20 8.40
HES 141114P00091000 P 11/14/14 91.0 7.20 9.35
HES 141114P00092000 P 11/14/14 92.0 8.30 10.25
HES 141114P00093000 P 11/14/14 93.0 8.65 11.75
HES 141114P00094000 P 11/14/14 94.0 9.75 12.40
HES 141114P00095000 P 11/14/14 95.0 10.75 13.95
HES 141114P00096000 P 11/14/14 96.0 11.75 14.90
HES 141114P00097000 P 11/14/14 97.0 12.85 15.90
HES 141114P00098000 P 11/14/14 98.0 13.80 16.85
HES 141114P00099000 P 11/14/14 99.0 14.75 17.90
HES 141114P00100000 P 11/14/14 100.0 15.90 18.75
HES 141114P00101000 P 11/14/14 101.0 16.95 19.90
HES 141114P00102000 P 11/14/14 102.0 17.80 20.70
HES 141114P00103000 P 11/14/14 103.0 18.90 21.70
HES 141114P00104000 P 11/14/14 104.0 19.90 22.70
HES 141114P00105000 P 11/14/14 105.0 21.00 23.70
HES 141114P00106000 P 11/14/14 106.0 22.05 24.65
HES 141114P00107000 P 11/14/14 107.0 23.05 25.70
HES 141114P00108000 P 11/14/14 108.0 24.05 26.65
HES 141114P00109000 P 11/14/14 109.0 25.05 27.55
HES 141114P00110000 P 11/14/14 110.0 26.10 28.60
HES 141122C00050000 C 11/22/14 50.0 31.45 34.30
HES 141122C00055000 C 11/22/14 55.0 25.85 29.50
HES 141122C00060000 C 11/22/14 60.0 21.00 24.60
HES 141122C00065000 C 11/22/14 65.0 16.15 19.70
HES 141122C00067500 C 11/22/14 67.5 13.65 17.20
HES 141122C00068000 C 11/22/14 68.0 13.25 16.75
HES 141122C00068500 C 11/22/14 68.5 12.75 16.25
HES 141122C00069000 C 11/22/14 69.0 12.20 15.75
HES 141122C00069500 C 11/22/14 69.5 11.70 15.30
HES 141122C00070000 C 11/22/14 70.0 11.20 14.80
HES 141122C00070500 C 11/22/14 70.5 10.75 14.35
HES 141122C00071000 C 11/22/14 71.0 10.35 13.05
HES 141122C00071500 C 11/22/14 71.5 9.75 13.40
HES 141122C00072000 C 11/22/14 72.0 9.30 12.95
HES 141122C00072500 C 11/22/14 72.5 8.85 12.45
HES 141122C00073000 C 11/22/14 73.0 8.40 12.00
HES 141122C00073500 C 11/22/14 73.5 7.95 11.55
HES 141122C00074000 C 11/22/14 74.0 7.50 11.10
HES 141122C00074500 C 11/22/14 74.5 8.10 9.90
HES 141122C00075000 C 11/22/14 75.0 7.65 9.10
HES 141122C00076000 C 11/22/14 76.0 6.85 8.05
HES 141122C00077500 C 11/22/14 77.5 5.65 6.70
HES 141122C00079000 C 11/22/14 79.0 4.55 5.45
HES 141122C00080000 C 11/22/14 80.0 4.30 4.55
HES 141122C00081000 C 11/22/14 81.0 3.60 3.90
HES 141122C00082500 C 11/22/14 82.5 2.74 2.91
HES 141122C00084000 C 11/22/14 84.0 1.95 2.20
HES 141122C00085000 C 11/22/14 85.0 1.49 1.73
HES 141122C00086000 C 11/22/14 86.0 1.03 1.61
HES 141122C00087500 C 11/22/14 87.5 0.71 0.96
HES 141122C00089000 C 11/22/14 89.0 0.43 0.87
HES 141122C00090000 C 11/22/14 90.0 0.42 0.51
HES 141122C00091000 C 11/22/14 91.0 0.29 0.59
HES 141122C00092500 C 11/22/14 92.5 0.25 0.50
HES 141122C00094000 C 11/22/14 94.0 0.16 0.47
HES 141122C00095000 C 11/22/14 95.0 0.10 0.47
HES 141122C00096000 C 11/22/14 96.0 0.07 0.31
HES 141122C00097500 C 11/22/14 97.5 0.02 0.17
HES 141122C00099000 C 11/22/14 99.0 0.01 0.24
HES 141122C00100000 C 11/22/14 100.0 0.00 0.14
HES 141122C00101000 C 11/22/14 101.0 0.00 0.26
HES 141122C00102000 C 11/22/14 102.0 0.00 0.25
HES 141122C00103000 C 11/22/14 103.0 0.00 0.23
HES 141122C00104000 C 11/22/14 104.0 0.00 0.23
HES 141122C00105000 C 11/22/14 105.0 0.00 0.02
HES 141122C00106000 C 11/22/14 106.0 0.00 0.19
HES 141122C00107000 C 11/22/14 107.0 0.00 0.18
HES 141122C00108000 C 11/22/14 108.0 0.00 0.18
HES 141122C00109000 C 11/22/14 109.0 0.00 0.16
HES 141122C00110000 C 11/22/14 110.0 0.00 0.05
HES 141122C00111000 C 11/22/14 111.0 0.00 0.14
HES 141122C00115000 C 11/22/14 115.0 0.00 0.01
HES 141122C00120000 C 11/22/14 120.0 0.00 0.01
HES 141122C00125000 C 11/22/14 125.0 0.00 0.05
HES 141122C00130000 C 11/22/14 130.0 0.00 0.04
HES 141122C00135000 C 11/22/14 135.0 0.00 0.04
HES 141122P00050000 P 11/22/14 50.0 0.00 0.01
HES 141122P00055000 P 11/22/14 55.0 0.00 0.02
HES 141122P00060000 P 11/22/14 60.0 0.01 0.05
HES 141122P00065000 P 11/22/14 65.0 0.10 0.14
HES 141122P00067500 P 11/22/14 67.5 0.08 0.15
HES 141122P00068000 P 11/22/14 68.0 0.10 0.22
HES 141122P00068500 P 11/22/14 68.5 0.11 0.22
HES 141122P00069000 P 11/22/14 69.0 0.12 0.24
HES 141122P00069500 P 11/22/14 69.5 0.13 0.25
HES 141122P00070000 P 11/22/14 70.0 0.15 0.29
HES 141122P00070500 P 11/22/14 70.5 0.16 0.32
HES 141122P00071000 P 11/22/14 71.0 0.18 0.35
HES 141122P00071500 P 11/22/14 71.5 0.20 0.49
HES 141122P00072000 P 11/22/14 72.0 0.22 0.49
HES 141122P00072500 P 11/22/14 72.5 0.24 0.45
HES 141122P00073000 P 11/22/14 73.0 0.27 0.48
HES 141122P00073500 P 11/22/14 73.5 0.30 0.53
HES 141122P00074000 P 11/22/14 74.0 0.34 0.57
HES 141122P00074500 P 11/22/14 74.5 0.40 0.60
HES 141122P00075000 P 11/22/14 75.0 0.48 0.66
HES 141122P00076000 P 11/22/14 76.0 0.53 0.71
HES 141122P00077500 P 11/22/14 77.5 0.84 0.95
HES 141122P00079000 P 11/22/14 79.0 1.16 1.27
HES 141122P00080000 P 11/22/14 80.0 1.42 1.61
HES 141122P00081000 P 11/22/14 81.0 1.72 1.87
HES 141122P00082500 P 11/22/14 82.5 2.33 2.46
HES 141122P00084000 P 11/22/14 84.0 3.00 3.25
HES 141122P00085000 P 11/22/14 85.0 3.60 3.80
HES 141122P00086000 P 11/22/14 86.0 4.05 4.85
HES 141122P00087500 P 11/22/14 87.5 5.30 6.05
HES 141122P00089000 P 11/22/14 89.0 6.05 7.55
HES 141122P00090000 P 11/22/14 90.0 5.95 8.40
HES 141122P00091000 P 11/22/14 91.0 7.10 9.35
HES 141122P00092500 P 11/22/14 92.5 8.15 11.60
HES 141122P00094000 P 11/22/14 94.0 9.70 13.05
HES 141122P00095000 P 11/22/14 95.0 10.65 14.05
HES 141122P00096000 P 11/22/14 96.0 11.70 15.00
HES 141122P00097500 P 11/22/14 97.5 13.25 16.45
HES 141122P00099000 P 11/22/14 99.0 14.80 17.90
HES 141122P00100000 P 11/22/14 100.0 15.80 18.85
HES 141122P00101000 P 11/22/14 101.0 16.85 19.90
HES 141122P00102000 P 11/22/14 102.0 17.80 20.90
HES 141122P00103000 P 11/22/14 103.0 18.90 21.80
HES 141122P00104000 P 11/22/14 104.0 19.90 22.75
HES 141122P00105000 P 11/22/14 105.0 20.90 23.30
HES 141122P00106000 P 11/22/14 106.0 21.90 24.70
HES 141122P00107000 P 11/22/14 107.0 22.90 25.70
HES 141122P00108000 P 11/22/14 108.0 24.00 26.80
HES 141122P00109000 P 11/22/14 109.0 25.05 27.75
HES 141122P00110000 P 11/22/14 110.0 26.05 28.70
HES 141122P00111000 P 11/22/14 111.0 27.00 29.65
HES 141122P00115000 P 11/22/14 115.0 31.10 33.50
HES 141122P00120000 P 11/22/14 120.0 36.15 38.50
HES 141122P00125000 P 11/22/14 125.0 41.15 43.50
HES 141122P00130000 P 11/22/14 130.0 46.15 48.50
HES 141122P00135000 P 11/22/14 135.0 51.15 53.40
HES 141128C00055000 C 11/28/14 55.0 26.05 29.60
HES 141128C00060000 C 11/28/14 60.0 21.10 24.65
HES 141128C00065000 C 11/28/14 65.0 16.15 19.70
HES 141128C00067500 C 11/28/14 67.5 13.75 17.25
HES 141128C00068000 C 11/28/14 68.0 13.25 16.75
HES 141128C00068500 C 11/28/14 68.5 12.75 16.25
HES 141128C00069000 C 11/28/14 69.0 12.25 15.80
HES 141128C00069500 C 11/28/14 69.5 11.80 15.30
HES 141128C00070000 C 11/28/14 70.0 11.30 14.85
HES 141128C00070500 C 11/28/14 70.5 10.90 14.35
HES 141128C00071000 C 11/28/14 71.0 10.35 13.90
HES 141128C00071500 C 11/28/14 71.5 9.85 13.40
HES 141128C00072000 C 11/28/14 72.0 9.40 12.95
HES 141128C00072500 C 11/28/14 72.5 8.95 12.50
HES 141128C00073000 C 11/28/14 73.0 8.40 12.05
HES 141128C00073500 C 11/28/14 73.5 8.05 11.60
HES 141128C00074000 C 11/28/14 74.0 7.65 11.15
HES 141128C00074500 C 11/28/14 74.5 7.20 10.70
HES 141128C00075000 C 11/28/14 75.0 6.75 10.30
HES 141128C00076000 C 11/28/14 76.0 6.90 9.45
HES 141128C00077000 C 11/28/14 77.0 6.10 8.55
HES 141128C00078000 C 11/28/14 78.0 5.35 7.75
HES 141128C00079000 C 11/28/14 79.0 4.60 6.90
HES 141128C00080000 C 11/28/14 80.0 4.00 5.20
HES 141128C00081000 C 11/28/14 81.0 3.35 4.30
HES 141128C00082000 C 11/28/14 82.0 2.94 3.65
HES 141128C00083000 C 11/28/14 83.0 2.35 2.94
HES 141128C00084000 C 11/28/14 84.0 1.94 2.65
HES 141128C00085000 C 11/28/14 85.0 1.56 2.50
HES 141128C00086000 C 11/28/14 86.0 1.23 2.28
HES 141128C00087000 C 11/28/14 87.0 0.96 1.69
HES 141128C00088000 C 11/28/14 88.0 0.75 1.34
HES 141128C00089000 C 11/28/14 89.0 0.58 1.21
HES 141128C00090000 C 11/28/14 90.0 0.45 1.09
HES 141128C00091000 C 11/28/14 91.0 0.35 0.86
HES 141128C00092000 C 11/28/14 92.0 0.26 0.68
HES 141128C00093000 C 11/28/14 93.0 0.18 0.62
HES 141128C00094000 C 11/28/14 94.0 0.10 0.55
HES 141128C00095000 C 11/28/14 95.0 0.13 0.44
HES 141128C00096000 C 11/28/14 96.0 0.10 0.43
HES 141128C00097000 C 11/28/14 97.0 0.08 0.32
HES 141128C00098000 C 11/28/14 98.0 0.04 0.23
HES 141128C00099000 C 11/28/14 99.0 0.05 0.27
HES 141128C00100000 C 11/28/14 100.0 0.03 0.25
HES 141128C00101000 C 11/28/14 101.0 0.03 0.25
HES 141128C00102000 C 11/28/14 102.0 0.01 0.25
HES 141128C00103000 C 11/28/14 103.0 0.01 0.25
HES 141128C00104000 C 11/28/14 104.0 0.00 0.25
HES 141128C00105000 C 11/28/14 105.0 0.00 0.24
HES 141128P00055000 P 11/28/14 55.0 0.00 0.24
HES 141128P00060000 P 11/28/14 60.0 0.01 0.25
HES 141128P00065000 P 11/28/14 65.0 0.04 0.32
HES 141128P00067500 P 11/28/14 67.5 0.08 0.34
HES 141128P00068000 P 11/28/14 68.0 0.08 0.40
HES 141128P00068500 P 11/28/14 68.5 0.08 0.40
HES 141128P00069000 P 11/28/14 69.0 0.09 0.45
HES 141128P00069500 P 11/28/14 69.5 0.14 0.42
HES 141128P00070000 P 11/28/14 70.0 0.13 0.45
HES 141128P00070500 P 11/28/14 70.5 0.23 0.50
HES 141128P00071000 P 11/28/14 71.0 0.13 0.52
HES 141128P00071500 P 11/28/14 71.5 0.13 0.56
HES 141128P00072000 P 11/28/14 72.0 0.17 0.54
HES 141128P00072500 P 11/28/14 72.5 0.19 0.57
HES 141128P00073000 P 11/28/14 73.0 0.24 0.63
HES 141128P00073500 P 11/28/14 73.5 0.26 0.71
HES 141128P00074000 P 11/28/14 74.0 0.36 0.71
HES 141128P00074500 P 11/28/14 74.5 0.35 0.75
HES 141128P00075000 P 11/28/14 75.0 0.39 0.82
HES 141128P00076000 P 11/28/14 76.0 0.52 0.98
HES 141128P00077000 P 11/28/14 77.0 0.61 1.19
HES 141128P00078000 P 11/28/14 78.0 0.97 1.41
HES 141128P00079000 P 11/28/14 79.0 0.97 1.70
HES 141128P00080000 P 11/28/14 80.0 1.52 2.01
HES 141128P00081000 P 11/28/14 81.0 1.77 2.45
HES 141128P00082000 P 11/28/14 82.0 2.21 2.95
HES 141128P00083000 P 11/28/14 83.0 2.64 3.05
HES 141128P00084000 P 11/28/14 84.0 3.20 3.90
HES 141128P00085000 P 11/28/14 85.0 3.70 4.70
HES 141128P00086000 P 11/28/14 86.0 4.35 5.40
HES 141128P00087000 P 11/28/14 87.0 4.75 6.15
HES 141128P00088000 P 11/28/14 88.0 4.80 6.90
HES 141128P00089000 P 11/28/14 89.0 5.45 7.80
HES 141128P00090000 P 11/28/14 90.0 6.30 8.65
HES 141128P00091000 P 11/28/14 91.0 6.90 9.50
HES 141128P00092000 P 11/28/14 92.0 7.85 10.50
HES 141128P00093000 P 11/28/14 93.0 8.70 12.15
HES 141128P00094000 P 11/28/14 94.0 9.65 13.10
HES 141128P00095000 P 11/28/14 95.0 10.75 14.05
HES 141128P00096000 P 11/28/14 96.0 11.65 15.05
HES 141128P00097000 P 11/28/14 97.0 12.60 16.00
HES 141128P00098000 P 11/28/14 98.0 13.65 17.00
HES 141128P00099000 P 11/28/14 99.0 14.60 18.00
HES 141128P00100000 P 11/28/14 100.0 15.60 18.95
HES 141128P00101000 P 11/28/14 101.0 16.75 19.95
HES 141128P00102000 P 11/28/14 102.0 17.75 20.95
HES 141128P00103000 P 11/28/14 103.0 18.85 21.90
HES 141128P00104000 P 11/28/14 104.0 19.75 22.90
HES 141128P00105000 P 11/28/14 105.0 20.90 23.90
HES 141205C00060000 C 12/05/14 60.0 21.10 24.65
HES 141205C00065000 C 12/05/14 65.0 16.20 19.90
HES 141205C00070000 C 12/05/14 70.0 11.40 14.95
HES 141205C00071000 C 12/05/14 71.0 10.45 14.05
HES 141205C00071500 C 12/05/14 71.5 10.00 13.60
HES 141205C00072000 C 12/05/14 72.0 9.55 13.10
HES 141205C00072500 C 12/05/14 72.5 9.25 12.70
HES 141205C00073000 C 12/05/14 73.0 8.70 12.25
HES 141205C00073500 C 12/05/14 73.5 8.25 11.80
HES 141205C00074000 C 12/05/14 74.0 7.80 11.40
HES 141205C00074500 C 12/05/14 74.5 7.35 10.90
HES 141205C00075000 C 12/05/14 75.0 6.95 10.50
HES 141205C00076000 C 12/05/14 76.0 7.10 9.65
HES 141205C00077000 C 12/05/14 77.0 6.35 8.75
HES 141205C00078000 C 12/05/14 78.0 5.60 7.95
HES 141205C00079000 C 12/05/14 79.0 4.90 7.20
HES 141205C00080000 C 12/05/14 80.0 4.25 6.40
HES 141205C00081000 C 12/05/14 81.0 4.00 4.55
HES 141205C00082000 C 12/05/14 82.0 3.50 3.90
HES 141205C00083000 C 12/05/14 83.0 3.00 3.20
HES 141205C00084000 C 12/05/14 84.0 2.56 2.73
HES 141205C00085000 C 12/05/14 85.0 2.11 2.56
HES 141205C00086000 C 12/05/14 86.0 1.74 2.27
HES 141205C00087000 C 12/05/14 87.0 1.41 1.92
HES 141205C00088000 C 12/05/14 88.0 1.13 1.63
HES 141205C00089000 C 12/05/14 89.0 0.91 1.08
HES 141205C00090000 C 12/05/14 90.0 0.74 1.17
HES 141205C00091000 C 12/05/14 91.0 0.50 0.81
HES 141205C00092000 C 12/05/14 92.0 0.39 0.84
HES 141205C00093000 C 12/05/14 93.0 0.31 0.72
HES 141205C00094000 C 12/05/14 94.0 0.26 0.62
HES 141205C00095000 C 12/05/14 95.0 0.14 0.58
HES 141205C00096000 C 12/05/14 96.0 0.07 0.50
HES 141205C00097000 C 12/05/14 97.0 0.01 0.44
HES 141205C00098000 C 12/05/14 98.0 0.10 0.33
HES 141205C00099000 C 12/05/14 99.0 0.08 0.29
HES 141205C00100000 C 12/05/14 100.0 0.07 0.29
HES 141205C00105000 C 12/05/14 105.0 0.00 0.27
HES 141205P00060000 P 12/05/14 60.0 0.02 0.26
HES 141205P00065000 P 12/05/14 65.0 0.07 0.34
HES 141205P00070000 P 12/05/14 70.0 0.13 0.54
HES 141205P00071000 P 12/05/14 71.0 0.19 0.62
HES 141205P00071500 P 12/05/14 71.5 0.22 0.66
HES 141205P00072000 P 12/05/14 72.0 0.26 0.70
HES 141205P00072500 P 12/05/14 72.5 0.27 0.77
HES 141205P00073000 P 12/05/14 73.0 0.31 0.81
HES 141205P00073500 P 12/05/14 73.5 0.32 0.81
HES 141205P00074000 P 12/05/14 74.0 0.37 0.85
HES 141205P00074500 P 12/05/14 74.5 0.50 0.92
HES 141205P00075000 P 12/05/14 75.0 0.50 1.00
HES 141205P00076000 P 12/05/14 76.0 0.86 1.15
HES 141205P00077000 P 12/05/14 77.0 0.81 1.41
HES 141205P00078000 P 12/05/14 78.0 1.12 1.68
HES 141205P00079000 P 12/05/14 79.0 1.15 1.99
HES 141205P00080000 P 12/05/14 80.0 1.67 2.25
HES 141205P00081000 P 12/05/14 81.0 2.10 2.72
HES 141205P00082000 P 12/05/14 82.0 2.03 3.15
HES 141205P00083000 P 12/05/14 83.0 3.05 3.30
HES 141205P00084000 P 12/05/14 84.0 3.55 4.20
HES 141205P00085000 P 12/05/14 85.0 3.90 4.90
HES 141205P00086000 P 12/05/14 86.0 4.10 5.55
HES 141205P00087000 P 12/05/14 87.0 4.10 6.30
HES 141205P00088000 P 12/05/14 88.0 4.80 7.05
HES 141205P00089000 P 12/05/14 89.0 5.60 7.90
HES 141205P00090000 P 12/05/14 90.0 6.50 8.80
HES 141205P00091000 P 12/05/14 91.0 7.10 9.65
HES 141205P00092000 P 12/05/14 92.0 7.85 11.30
HES 141205P00093000 P 12/05/14 93.0 8.90 12.25
HES 141205P00094000 P 12/05/14 94.0 9.80 13.15
HES 141205P00095000 P 12/05/14 95.0 10.85 13.50
HES 141205P00096000 P 12/05/14 96.0 11.65 15.15
HES 141205P00097000 P 12/05/14 97.0 12.70 16.05
HES 141205P00098000 P 12/05/14 98.0 13.60 17.05
HES 141205P00099000 P 12/05/14 99.0 14.60 18.05
HES 141205P00100000 P 12/05/14 100.0 15.55 19.00
HES 141205P00105000 P 12/05/14 105.0 20.80 23.95
HES 141220C00040000 C 12/20/14 40.0 41.10 44.30
HES 141220C00042500 C 12/20/14 42.5 38.40 41.85
HES 141220C00045000 C 12/20/14 45.0 35.85 39.60
HES 141220C00047500 C 12/20/14 47.5 33.35 37.10
HES 141220C00050000 C 12/20/14 50.0 30.90 34.60
HES 141220C00055000 C 12/20/14 55.0 25.90 29.65
HES 141220C00060000 C 12/20/14 60.0 20.90 24.70
HES 141220C00065000 C 12/20/14 65.0 16.05 19.80
HES 141220C00067500 C 12/20/14 67.5 13.90 17.40
HES 141220C00070000 C 12/20/14 70.0 11.55 15.10
HES 141220C00072500 C 12/20/14 72.5 9.30 12.90
HES 141220C00075000 C 12/20/14 75.0 7.35 10.75
HES 141220C00077500 C 12/20/14 77.5 6.25 7.75
HES 141220C00080000 C 12/20/14 80.0 5.05 5.85
HES 141220C00082500 C 12/20/14 82.5 3.65 3.95
HES 141220C00085000 C 12/20/14 85.0 2.45 2.72
HES 141220C00087500 C 12/20/14 87.5 1.51 1.79
HES 141220C00090000 C 12/20/14 90.0 1.05 1.60
HES 141220C00092500 C 12/20/14 92.5 0.54 1.07
HES 141220C00095000 C 12/20/14 95.0 0.34 0.65
HES 141220C00097500 C 12/20/14 97.5 0.26 0.64
HES 141220C00100000 C 12/20/14 100.0 0.17 0.40
HES 141220C00105000 C 12/20/14 105.0 0.03 0.28
HES 141220C00110000 C 12/20/14 110.0 0.05 0.22
HES 141220C00115000 C 12/20/14 115.0 0.05 0.22
HES 141220C00120000 C 12/20/14 120.0 0.03 0.17
HES 141220C00125000 C 12/20/14 125.0 0.00 0.13
HES 141220C00130000 C 12/20/14 130.0 0.02 0.14
HES 141220P00040000 P 12/20/14 40.0 0.00 0.02
HES 141220P00042500 P 12/20/14 42.5 0.00 0.03
HES 141220P00045000 P 12/20/14 45.0 0.00 0.03
HES 141220P00047500 P 12/20/14 47.5 0.00 0.14
HES 141220P00050000 P 12/20/14 50.0 0.00 0.04
HES 141220P00055000 P 12/20/14 55.0 0.02 0.14
HES 141220P00060000 P 12/20/14 60.0 0.06 0.31
HES 141220P00065000 P 12/20/14 65.0 0.14 0.41
HES 141220P00067500 P 12/20/14 67.5 0.22 0.54
HES 141220P00070000 P 12/20/14 70.0 0.34 0.77
HES 141220P00072500 P 12/20/14 72.5 0.52 0.96
HES 141220P00075000 P 12/20/14 75.0 0.83 1.42
HES 141220P00077500 P 12/20/14 77.5 1.50 1.80
HES 141220P00080000 P 12/20/14 80.0 2.36 2.47
HES 141220P00082500 P 12/20/14 82.5 3.35 3.55
HES 141220P00085000 P 12/20/14 85.0 4.65 5.20
HES 141220P00087500 P 12/20/14 87.5 5.90 7.10
HES 141220P00090000 P 12/20/14 90.0 7.55 9.10
HES 141220P00092500 P 12/20/14 92.5 9.50 11.30
HES 141220P00095000 P 12/20/14 95.0 12.05 13.70
HES 141220P00097500 P 12/20/14 97.5 13.45 16.90
HES 141220P00100000 P 12/20/14 100.0 15.85 19.30
HES 141220P00105000 P 12/20/14 105.0 20.80 24.45
HES 141220P00110000 P 12/20/14 110.0 25.75 29.40
HES 141220P00115000 P 12/20/14 115.0 30.75 34.30
HES 141220P00120000 P 12/20/14 120.0 35.70 39.25
HES 141220P00125000 P 12/20/14 125.0 40.80 44.25
HES 141220P00130000 P 12/20/14 130.0 45.75 49.25
HES 150117C00025000 C 01/17/15 25.0 56.30 59.10
HES 150117C00030000 C 01/17/15 30.0 51.20 54.25
HES 150117C00032500 C 01/17/15 32.5 48.60 51.65
HES 150117C00035000 C 01/17/15 35.0 46.10 49.15
HES 150117C00037500 C 01/17/15 37.5 43.70 46.70
HES 150117C00040000 C 01/17/15 40.0 41.15 44.25
HES 150117C00042500 C 01/17/15 42.5 38.55 41.85
HES 150117C00045000 C 01/17/15 45.0 36.10 39.60
HES 150117C00047500 C 01/17/15 47.5 33.35 37.10
HES 150117C00050000 C 01/17/15 50.0 31.10 34.60
HES 150117C00052500 C 01/17/15 52.5 28.35 32.10
HES 150117C00055000 C 01/17/15 55.0 26.05 29.65
HES 150117C00057500 C 01/17/15 57.5 23.50 27.15
HES 150117C00060000 C 01/17/15 60.0 23.00 24.70
HES 150117C00062500 C 01/17/15 62.5 20.45 22.30
HES 150117C00065000 C 01/17/15 65.0 17.95 19.95
HES 150117C00067500 C 01/17/15 67.5 15.45 17.60
HES 150117C00070000 C 01/17/15 70.0 12.95 15.35
HES 150117C00072500 C 01/17/15 72.5 9.75 13.20
HES 150117C00075000 C 01/17/15 75.0 7.65 11.05
HES 150117C00077500 C 01/17/15 77.5 6.95 8.10
HES 150117C00080000 C 01/17/15 80.0 5.80 6.30
HES 150117C00082500 C 01/17/15 82.5 4.30 4.60
HES 150117C00085000 C 01/17/15 85.0 3.10 3.40
HES 150117C00087500 C 01/17/15 87.5 2.18 2.42
HES 150117C00090000 C 01/17/15 90.0 1.53 1.70
HES 150117C00092500 C 01/17/15 92.5 1.07 1.52
HES 150117C00095000 C 01/17/15 95.0 0.60 1.13
HES 150117C00097500 C 01/17/15 97.5 0.45 0.63
HES 150117C00100000 C 01/17/15 100.0 0.25 0.61
HES 150117C00105000 C 01/17/15 105.0 0.12 0.31
HES 150117C00110000 C 01/17/15 110.0 0.06 0.24
HES 150117C00115000 C 01/17/15 115.0 0.02 0.27
HES 150117C00120000 C 01/17/15 120.0 0.00 0.21
HES 150117C00125000 C 01/17/15 125.0 0.00 0.16
HES 150117C00130000 C 01/17/15 130.0 0.00 0.13
HES 150117C00135000 C 01/17/15 135.0 0.00 0.10
HES 150117P00025000 P 01/17/15 25.0 0.00 0.04
HES 150117P00030000 P 01/17/15 30.0 0.00 0.04
HES 150117P00032500 P 01/17/15 32.5 0.00 0.04
HES 150117P00035000 P 01/17/15 35.0 0.00 0.05
HES 150117P00037500 P 01/17/15 37.5 0.00 0.08
HES 150117P00040000 P 01/17/15 40.0 0.00 0.13
HES 150117P00042500 P 01/17/15 42.5 0.00 0.16
HES 150117P00045000 P 01/17/15 45.0 0.01 0.25
HES 150117P00047500 P 01/17/15 47.5 0.00 0.26
HES 150117P00050000 P 01/17/15 50.0 0.01 0.28
HES 150117P00052500 P 01/17/15 52.5 0.03 0.30
HES 150117P00055000 P 01/17/15 55.0 0.08 0.34
HES 150117P00057500 P 01/17/15 57.5 0.09 0.38
HES 150117P00060000 P 01/17/15 60.0 0.15 0.48
HES 150117P00062500 P 01/17/15 62.5 0.23 0.52
HES 150117P00065000 P 01/17/15 65.0 0.30 0.64
HES 150117P00067500 P 01/17/15 67.5 0.43 0.82
HES 150117P00070000 P 01/17/15 70.0 0.64 0.99
HES 150117P00072500 P 01/17/15 72.5 0.89 1.32
HES 150117P00075000 P 01/17/15 75.0 1.37 1.84
HES 150117P00077500 P 01/17/15 77.5 2.16 2.42
HES 150117P00080000 P 01/17/15 80.0 2.99 3.50
HES 150117P00082500 P 01/17/15 82.5 4.05 4.25
HES 150117P00085000 P 01/17/15 85.0 5.10 5.55
HES 150117P00087500 P 01/17/15 87.5 5.90 7.15
HES 150117P00090000 P 01/17/15 90.0 8.15 9.60
HES 150117P00092500 P 01/17/15 92.5 9.05 12.50
HES 150117P00095000 P 01/17/15 95.0 12.45 14.80
HES 150117P00097500 P 01/17/15 97.5 14.90 17.10
HES 150117P00100000 P 01/17/15 100.0 17.00 19.45
HES 150117P00105000 P 01/17/15 105.0 20.85 24.25
HES 150117P00110000 P 01/17/15 110.0 25.80 29.20
HES 150117P00115000 P 01/17/15 115.0 30.75 34.15
HES 150117P00120000 P 01/17/15 120.0 35.85 39.15
HES 150117P00125000 P 01/17/15 125.0 40.75 44.20
HES 150117P00130000 P 01/17/15 130.0 45.75 49.15
HES 150117P00135000 P 01/17/15 135.0 50.95 54.15
HES 150220C00040000 C 02/20/15 40.0 41.10 44.40
HES 150220C00042500 C 02/20/15 42.5 38.55 41.90
HES 150220C00045000 C 02/20/15 45.0 36.00 39.45
HES 150220C00047500 C 02/20/15 47.5 33.40 37.15
HES 150220C00050000 C 02/20/15 50.0 30.90 34.65
HES 150220C00055000 C 02/20/15 55.0 26.10 29.75
HES 150220C00060000 C 02/20/15 60.0 21.40 25.00
HES 150220C00065000 C 02/20/15 65.0 17.95 20.20
HES 150220C00067500 C 02/20/15 67.5 14.55 18.10
HES 150220C00070000 C 02/20/15 70.0 12.25 15.90
HES 150220C00072500 C 02/20/15 72.5 10.35 13.75
HES 150220C00075000 C 02/20/15 75.0 8.25 11.95
HES 150220C00077500 C 02/20/15 77.5 7.60 9.25
HES 150220C00080000 C 02/20/15 80.0 6.10 7.60
HES 150220C00082500 C 02/20/15 82.5 4.75 6.25
HES 150220C00085000 C 02/20/15 85.0 3.65 4.55
HES 150220C00087500 C 02/20/15 87.5 2.73 4.60
HES 150220C00090000 C 02/20/15 90.0 2.05 3.10
HES 150220C00092500 C 02/20/15 92.5 1.49 2.33
HES 150220C00095000 C 02/20/15 95.0 1.06 1.78
HES 150220C00097500 C 02/20/15 97.5 0.75 1.10
HES 150220C00100000 C 02/20/15 100.0 0.51 1.05
HES 150220C00105000 C 02/20/15 105.0 0.25 0.61
HES 150220C00110000 C 02/20/15 110.0 0.12 0.34
HES 150220C00115000 C 02/20/15 115.0 0.05 0.28
HES 150220C00120000 C 02/20/15 120.0 0.01 0.29
HES 150220C00125000 C 02/20/15 125.0 0.00 0.26
HES 150220C00130000 C 02/20/15 130.0 0.00 0.26
HES 150220C00135000 C 02/20/15 135.0 0.00 0.21
HES 150220P00040000 P 02/20/15 40.0 0.02 0.23
HES 150220P00042500 P 02/20/15 42.5 0.03 0.26
HES 150220P00045000 P 02/20/15 45.0 0.04 0.28
HES 150220P00047500 P 02/20/15 47.5 0.06 0.32
HES 150220P00050000 P 02/20/15 50.0 0.09 0.35
HES 150220P00055000 P 02/20/15 55.0 0.12 0.45
HES 150220P00060000 P 02/20/15 60.0 0.29 0.64
HES 150220P00065000 P 02/20/15 65.0 0.57 0.97
HES 150220P00067500 P 02/20/15 67.5 0.78 1.23
HES 150220P00070000 P 02/20/15 70.0 1.02 1.53
HES 150220P00072500 P 02/20/15 72.5 1.31 1.94
HES 150220P00075000 P 02/20/15 75.0 1.70 2.53
HES 150220P00077500 P 02/20/15 77.5 2.41 3.40
HES 150220P00080000 P 02/20/15 80.0 2.90 4.25
HES 150220P00082500 P 02/20/15 82.5 4.25 5.45
HES 150220P00085000 P 02/20/15 85.0 5.85 6.90
HES 150220P00087500 P 02/20/15 87.5 7.50 8.45
HES 150220P00090000 P 02/20/15 90.0 9.20 10.25
HES 150220P00092500 P 02/20/15 92.5 9.70 13.25
HES 150220P00095000 P 02/20/15 95.0 13.00 15.30
HES 150220P00097500 P 02/20/15 97.5 13.85 17.50
HES 150220P00100000 P 02/20/15 100.0 16.15 19.75
HES 150220P00105000 P 02/20/15 105.0 21.00 24.50
HES 150220P00110000 P 02/20/15 110.0 25.75 29.30
HES 150220P00115000 P 02/20/15 115.0 30.80 34.25
HES 150220P00120000 P 02/20/15 120.0 35.75 39.40
HES 150220P00125000 P 02/20/15 125.0 40.80 44.30
HES 150220P00130000 P 02/20/15 130.0 45.90 49.20
HES 150220P00135000 P 02/20/15 135.0 51.00 54.10
HES 150515C00040000 C 05/15/15 40.0 41.20 44.50
HES 150515C00042500 C 05/15/15 42.5 38.45 42.00
HES 150515C00045000 C 05/15/15 45.0 35.80 39.60
HES 150515C00047500 C 05/15/15 47.5 33.35 37.10
HES 150515C00050000 C 05/15/15 50.0 30.90 34.65
HES 150515C00055000 C 05/15/15 55.0 26.05 29.80
HES 150515C00060000 C 05/15/15 60.0 21.40 25.15
HES 150515C00065000 C 05/15/15 65.0 17.00 20.75
HES 150515C00067500 C 05/15/15 67.5 14.90 18.70
HES 150515C00070000 C 05/15/15 70.0 12.80 16.70
HES 150515C00072500 C 05/15/15 72.5 10.95 14.85
HES 150515C00075000 C 05/15/15 75.0 9.10 13.05
HES 150515C00077500 C 05/15/15 77.5 7.60 11.60
HES 150515C00080000 C 05/15/15 80.0 6.00 10.15
HES 150515C00082500 C 05/15/15 82.5 6.20 7.15
HES 150515C00085000 C 05/15/15 85.0 4.85 6.15
HES 150515C00087500 C 05/15/15 87.5 3.75 5.05
HES 150515C00090000 C 05/15/15 90.0 2.99 3.85
HES 150515C00092500 C 05/15/15 92.5 2.62 4.10
HES 150515C00095000 C 05/15/15 95.0 1.50 3.25
HES 150515C00097500 C 05/15/15 97.5 1.37 2.55
HES 150515C00100000 C 05/15/15 100.0 1.18 2.58
HES 150515C00105000 C 05/15/15 105.0 0.35 1.66
HES 150515C00110000 C 05/15/15 110.0 0.38 1.50
HES 150515C00115000 C 05/15/15 115.0 0.16 0.76
HES 150515C00120000 C 05/15/15 120.0 0.01 0.68
HES 150515C00125000 C 05/15/15 125.0 0.00 0.49
HES 150515C00130000 C 05/15/15 130.0 0.00 0.49
HES 150515P00040000 P 05/15/15 40.0 0.00 0.49
HES 150515P00042500 P 05/15/15 42.5 0.00 0.49
HES 150515P00045000 P 05/15/15 45.0 0.00 0.49
HES 150515P00047500 P 05/15/15 47.5 0.00 0.50
HES 150515P00050000 P 05/15/15 50.0 0.00 0.54
HES 150515P00055000 P 05/15/15 55.0 0.27 0.75
HES 150515P00060000 P 05/15/15 60.0 0.59 1.00
HES 150515P00065000 P 05/15/15 65.0 1.30 2.10
HES 150515P00067500 P 05/15/15 67.5 1.46 3.20
HES 150515P00070000 P 05/15/15 70.0 1.76 2.71
HES 150515P00072500 P 05/15/15 72.5 2.35 3.45
HES 150515P00075000 P 05/15/15 75.0 2.75 4.05
HES 150515P00077500 P 05/15/15 77.5 3.60 5.40
HES 150515P00080000 P 05/15/15 80.0 4.45 6.55
HES 150515P00082500 P 05/15/15 82.5 5.60 8.70
HES 150515P00085000 P 05/15/15 85.0 7.60 9.90
HES 150515P00087500 P 05/15/15 87.5 8.35 10.45
HES 150515P00090000 P 05/15/15 90.0 9.35 13.15
HES 150515P00092500 P 05/15/15 92.5 10.90 14.95
HES 150515P00095000 P 05/15/15 95.0 12.90 16.85
HES 150515P00097500 P 05/15/15 97.5 14.95 18.80
HES 150515P00100000 P 05/15/15 100.0 17.10 21.10
HES 150515P00105000 P 05/15/15 105.0 21.60 25.50
HES 150515P00110000 P 05/15/15 110.0 26.40 30.15
HES 150515P00115000 P 05/15/15 115.0 31.20 34.85
HES 150515P00120000 P 05/15/15 120.0 36.05 39.65
HES 150515P00125000 P 05/15/15 125.0 40.90 44.65
HES 150515P00130000 P 05/15/15 130.0 45.95 49.65
HES 160115C00040000 C 01/15/16 40.0 40.85 44.65
HES 160115C00042500 C 01/15/16 42.5 38.60 42.25
HES 160115C00045000 C 01/15/16 45.0 36.00 39.80
HES 160115C00047500 C 01/15/16 47.5 33.55 37.50
HES 160115C00050000 C 01/15/16 50.0 31.40 35.10
HES 160115C00055000 C 01/15/16 55.0 26.90 30.55
HES 160115C00060000 C 01/15/16 60.0 22.50 26.70
HES 160115C00065000 C 01/15/16 65.0 18.50 22.70
HES 160115C00067500 C 01/15/16 67.5 16.70 20.85
HES 160115C00070000 C 01/15/16 70.0 14.85 19.05
HES 160115C00072500 C 01/15/16 72.5 13.30 17.40
HES 160115C00075000 C 01/15/16 75.0 11.50 15.80
HES 160115C00077500 C 01/15/16 77.5 10.00 14.35
HES 160115C00080000 C 01/15/16 80.0 8.80 13.05
HES 160115C00082500 C 01/15/16 82.5 8.90 11.40
HES 160115C00085000 C 01/15/16 85.0 7.65 10.90
HES 160115C00087500 C 01/15/16 87.5 6.80 9.05
HES 160115C00090000 C 01/15/16 90.0 5.85 7.90
HES 160115C00092500 C 01/15/16 92.5 5.05 7.25
HES 160115C00095000 C 01/15/16 95.0 3.35 6.35
HES 160115C00097500 C 01/15/16 97.5 3.65 5.45
HES 160115C00100000 C 01/15/16 100.0 2.94 4.80
HES 160115C00105000 C 01/15/16 105.0 2.33 3.20
HES 160115C00110000 C 01/15/16 110.0 1.64 2.86
HES 160115C00115000 C 01/15/16 115.0 1.20 1.95
HES 160115C00120000 C 01/15/16 120.0 0.64 1.45
HES 160115C00125000 C 01/15/16 125.0 0.38 1.01
HES 160115C00130000 C 01/15/16 130.0 0.00 0.86
HES 160115C00135000 C 01/15/16 135.0 0.00 0.76
HES 160115C00140000 C 01/15/16 140.0 0.00 0.50
HES 160115C00145000 C 01/15/16 145.0 0.00 0.42
HES 160115P00040000 P 01/15/16 40.0 0.13 0.75
HES 160115P00042500 P 01/15/16 42.5 0.21 0.85
HES 160115P00045000 P 01/15/16 45.0 0.23 1.17
HES 160115P00047500 P 01/15/16 47.5 0.39 2.02
HES 160115P00050000 P 01/15/16 50.0 0.56 1.48
HES 160115P00055000 P 01/15/16 55.0 0.96 2.04
HES 160115P00060000 P 01/15/16 60.0 2.10 3.90
HES 160115P00065000 P 01/15/16 65.0 2.49 3.85
HES 160115P00067500 P 01/15/16 67.5 3.60 4.45
HES 160115P00070000 P 01/15/16 70.0 3.75 5.15
HES 160115P00072500 P 01/15/16 72.5 4.70 6.55
HES 160115P00075000 P 01/15/16 75.0 5.80 8.75
HES 160115P00077500 P 01/15/16 77.5 6.65 8.95
HES 160115P00080000 P 01/15/16 80.0 7.30 9.70
HES 160115P00082500 P 01/15/16 82.5 8.50 11.85
HES 160115P00085000 P 01/15/16 85.0 10.70 12.95
HES 160115P00087500 P 01/15/16 87.5 11.55 14.65
HES 160115P00090000 P 01/15/16 90.0 12.75 16.10
HES 160115P00092500 P 01/15/16 92.5 13.60 17.90
HES 160115P00095000 P 01/15/16 95.0 15.40 19.70
HES 160115P00097500 P 01/15/16 97.5 17.30 21.55
HES 160115P00100000 P 01/15/16 100.0 19.25 23.50
HES 160115P00105000 P 01/15/16 105.0 23.25 27.20
HES 160115P00110000 P 01/15/16 110.0 27.65 31.75
HES 160115P00115000 P 01/15/16 115.0 32.05 36.00
HES 160115P00120000 P 01/15/16 120.0 36.80 40.75
HES 160115P00125000 P 01/15/16 125.0 41.95 45.45
HES 160115P00130000 P 01/15/16 130.0 46.70 50.25
HES 160115P00135000 P 01/15/16 135.0 51.50 55.05
HES 160115P00140000 P 01/15/16 140.0 56.30 59.95
HES 160115P00145000 P 01/15/16 145.0 61.15 64.85
HES 170120C00040000 C 01/20/17 40.0 41.00 44.85
HES 170120C00042500 C 01/20/17 42.5 38.60 42.55
HES 170120C00045000 C 01/20/17 45.0 36.05 40.45
HES 170120C00047500 C 01/20/17 47.5 34.20 38.00
HES 170120C00050000 C 01/20/17 50.0 32.05 35.85
HES 170120C00055000 C 01/20/17 55.0 27.95 32.15
HES 170120C00060000 C 01/20/17 60.0 24.05 28.30
HES 170120C00065000 C 01/20/17 65.0 20.45 24.65
HES 170120C00067500 C 01/20/17 67.5 18.70 23.05
HES 170120C00070000 C 01/20/17 70.0 17.10 21.50
HES 170120C00072500 C 01/20/17 72.5 15.60 20.00
HES 170120C00075000 C 01/20/17 75.0 14.35 18.65
HES 170120C00077500 C 01/20/17 77.5 12.85 17.25
HES 170120C00080000 C 01/20/17 80.0 11.50 16.00
HES 170120C00082500 C 01/20/17 82.5 10.95 14.95
HES 170120C00085000 C 01/20/17 85.0 9.60 13.85
HES 170120C00087500 C 01/20/17 87.5 8.75 12.70
HES 170120C00090000 C 01/20/17 90.0 8.25 11.50
HES 170120C00092500 C 01/20/17 92.5 6.50 10.75
HES 170120C00095000 C 01/20/17 95.0 6.10 10.10
HES 170120C00100000 C 01/20/17 100.0 4.75 8.70
HES 170120C00105000 C 01/20/17 105.0 3.15 6.95
HES 170120C00110000 C 01/20/17 110.0 2.53 6.55
HES 170120C00115000 C 01/20/17 115.0 1.88 4.85
HES 170120C00120000 C 01/20/17 120.0 1.45 4.50
HES 170120P00040000 P 01/20/17 40.0 0.47 2.19
HES 170120P00042500 P 01/20/17 42.5 0.61 2.52
HES 170120P00045000 P 01/20/17 45.0 1.01 2.88
HES 170120P00047500 P 01/20/17 47.5 0.96 3.25
HES 170120P00050000 P 01/20/17 50.0 1.16 3.75
HES 170120P00055000 P 01/20/17 55.0 2.22 4.80
HES 170120P00060000 P 01/20/17 60.0 3.30 6.15
HES 170120P00065000 P 01/20/17 65.0 4.45 7.80
HES 170120P00067500 P 01/20/17 67.5 4.15 8.80
HES 170120P00070000 P 01/20/17 70.0 5.85 9.85
HES 170120P00072500 P 01/20/17 72.5 6.80 10.70
HES 170120P00075000 P 01/20/17 75.0 7.35 11.65
HES 170120P00077500 P 01/20/17 77.5 8.90 12.90
HES 170120P00080000 P 01/20/17 80.0 10.05 14.00
HES 170120P00082500 P 01/20/17 82.5 10.70 15.00
HES 170120P00085000 P 01/20/17 85.0 12.65 16.45
HES 170120P00087500 P 01/20/17 87.5 13.75 17.75
HES 170120P00090000 P 01/20/17 90.0 15.00 19.30
HES 170120P00092500 P 01/20/17 92.5 16.85 21.30
HES 170120P00095000 P 01/20/17 95.0 18.15 22.50
HES 170120P00100000 P 01/20/17 100.0 21.75 26.25
HES 170120P00105000 P 01/20/17 105.0 25.70 29.85
HES 170120P00110000 P 01/20/17 110.0 29.45 33.75
HES 170120P00115000 P 01/20/17 115.0 33.95 38.00
HES 170120P00120000 P 01/20/17 120.0 38.35 42.45

OPRA data is delayed 15 minutes.