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 (2016-06-03)Premium Content

Hess Corporation (HES)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HES 160701C00040000 C 07/01/16 40.0 15.00 16.65
HES 160701C00045000 C 07/01/16 45.0 9.80 13.00
HES 160701C00045500 C 07/01/16 45.5 9.35 11.25
HES 160701C00046000 C 07/01/16 46.0 8.85 12.00
HES 160701C00046500 C 07/01/16 46.5 8.15 11.55
HES 160701C00047000 C 07/01/16 47.0 8.15 9.70
HES 160701C00047500 C 07/01/16 47.5 7.20 10.60
HES 160701C00048000 C 07/01/16 48.0 7.10 8.70
HES 160701C00048500 C 07/01/16 48.5 6.75 8.30
HES 160701C00049000 C 07/01/16 49.0 6.30 7.75
HES 160701C00049500 C 07/01/16 49.5 5.95 7.10
HES 160701C00050000 C 07/01/16 50.0 5.40 6.75
HES 160701C00050500 C 07/01/16 50.5 5.05 6.25
HES 160701C00051000 C 07/01/16 51.0 4.50 5.75
HES 160701C00051500 C 07/01/16 51.5 4.15 5.15
HES 160701C00052000 C 07/01/16 52.0 3.65 4.75
HES 160701C00052500 C 07/01/16 52.5 3.45 4.15
HES 160701C00053000 C 07/01/16 53.0 2.95 3.80
HES 160701C00053500 C 07/01/16 53.5 2.68 3.50
HES 160701C00054000 C 07/01/16 54.0 2.49 3.05
HES 160701C00054500 C 07/01/16 54.5 2.15 2.54
HES 160701C00055000 C 07/01/16 55.0 1.83 2.09
HES 160701C00055500 C 07/01/16 55.5 1.53 1.76
HES 160701C00056000 C 07/01/16 56.0 1.26 1.47
HES 160701C00056500 C 07/01/16 56.5 1.04 1.21
HES 160701C00057000 C 07/01/16 57.0 0.84 1.01
HES 160701C00057500 C 07/01/16 57.5 0.65 0.83
HES 160701C00058000 C 07/01/16 58.0 0.50 0.66
HES 160701C00058500 C 07/01/16 58.5 0.37 0.52
HES 160701C00059000 C 07/01/16 59.0 0.28 0.41
HES 160701C00059500 C 07/01/16 59.5 0.19 0.34
HES 160701C00060000 C 07/01/16 60.0 0.14 0.26
HES 160701C00060500 C 07/01/16 60.5 0.09 0.23
HES 160701C00061000 C 07/01/16 61.0 0.06 0.18
HES 160701C00061500 C 07/01/16 61.5 0.03 0.14
HES 160701C00062000 C 07/01/16 62.0 0.00 0.13
HES 160701C00062500 C 07/01/16 62.5 0.00 0.23
HES 160701C00063000 C 07/01/16 63.0 0.00 0.24
HES 160701C00063500 C 07/01/16 63.5 0.00 0.28
HES 160701C00064000 C 07/01/16 64.0 0.00 0.33
HES 160701C00064500 C 07/01/16 64.5 0.00 0.28
HES 160701C00065000 C 07/01/16 65.0 0.00 0.24
HES 160701C00065500 C 07/01/16 65.5 0.00 0.23
HES 160701C00066000 C 07/01/16 66.0 0.00 0.20
HES 160701C00066500 C 07/01/16 66.5 0.00 0.19
HES 160701C00067000 C 07/01/16 67.0 0.00 0.17
HES 160701C00068000 C 07/01/16 68.0 0.00 0.13
HES 160701C00070000 C 07/01/16 70.0 0.00 0.12
HES 160701P00040000 P 07/01/16 40.0 0.00 0.09
HES 160701P00045000 P 07/01/16 45.0 0.00 0.30
HES 160701P00045500 P 07/01/16 45.5 0.00 0.34
HES 160701P00046000 P 07/01/16 46.0 0.00 0.38
HES 160701P00046500 P 07/01/16 46.5 0.00 0.41
HES 160701P00047000 P 07/01/16 47.0 0.00 0.45
HES 160701P00047500 P 07/01/16 47.5 0.00 0.49
HES 160701P00048000 P 07/01/16 48.0 0.00 0.50
HES 160701P00048500 P 07/01/16 48.5 0.00 0.50
HES 160701P00049000 P 07/01/16 49.0 0.00 0.52
HES 160701P00049500 P 07/01/16 49.5 0.00 0.50
HES 160701P00050000 P 07/01/16 50.0 0.00 0.50
HES 160701P00050500 P 07/01/16 50.5 0.00 0.51
HES 160701P00051000 P 07/01/16 51.0 0.00 0.38
HES 160701P00051500 P 07/01/16 51.5 0.20 0.40
HES 160701P00052000 P 07/01/16 52.0 0.30 0.45
HES 160701P00052500 P 07/01/16 52.5 0.37 0.81
HES 160701P00053000 P 07/01/16 53.0 0.45 0.63
HES 160701P00053500 P 07/01/16 53.5 0.55 0.75
HES 160701P00054000 P 07/01/16 54.0 0.68 0.82
HES 160701P00054500 P 07/01/16 54.5 0.82 1.03
HES 160701P00055000 P 07/01/16 55.0 0.99 1.21
HES 160701P00055500 P 07/01/16 55.5 1.19 1.45
HES 160701P00056000 P 07/01/16 56.0 1.42 1.62
HES 160701P00056500 P 07/01/16 56.5 1.67 1.90
HES 160701P00057000 P 07/01/16 57.0 1.95 2.18
HES 160701P00057500 P 07/01/16 57.5 2.29 2.58
HES 160701P00058000 P 07/01/16 58.0 2.41 2.91
HES 160701P00058500 P 07/01/16 58.5 2.74 3.25
HES 160701P00059000 P 07/01/16 59.0 3.25 3.65
HES 160701P00059500 P 07/01/16 59.5 3.60 4.10
HES 160701P00060000 P 07/01/16 60.0 3.45 4.55
HES 160701P00060500 P 07/01/16 60.5 3.60 5.65
HES 160701P00061000 P 07/01/16 61.0 3.50 6.05
HES 160701P00061500 P 07/01/16 61.5 3.85 6.40
HES 160701P00062000 P 07/01/16 62.0 4.10 6.95
HES 160701P00062500 P 07/01/16 62.5 4.55 7.35
HES 160701P00063000 P 07/01/16 63.0 5.00 8.15
HES 160701P00063500 P 07/01/16 63.5 5.55 8.35
HES 160701P00064000 P 07/01/16 64.0 6.05 8.85
HES 160701P00064500 P 07/01/16 64.5 6.50 9.45
HES 160701P00065000 P 07/01/16 65.0 7.05 10.25
HES 160701P00065500 P 07/01/16 65.5 7.70 10.70
HES 160701P00066000 P 07/01/16 66.0 8.00 11.30
HES 160701P00066500 P 07/01/16 66.5 8.70 11.30
HES 160701P00067000 P 07/01/16 67.0 8.95 12.35
HES 160701P00068000 P 07/01/16 68.0 10.20 13.30
HES 160701P00070000 P 07/01/16 70.0 12.00 15.05
HES 160708C00045000 C 07/08/16 45.0 10.15 11.75
HES 160708C00050000 C 07/08/16 50.0 5.60 6.75
HES 160708C00051000 C 07/08/16 51.0 4.80 5.75
HES 160708C00052000 C 07/08/16 52.0 4.05 4.90
HES 160708C00052500 C 07/08/16 52.5 3.60 4.55
HES 160708C00053000 C 07/08/16 53.0 3.50 4.20
HES 160708C00053500 C 07/08/16 53.5 3.20 3.75
HES 160708C00054000 C 07/08/16 54.0 2.87 3.30
HES 160708C00054500 C 07/08/16 54.5 2.53 3.05
HES 160708C00055000 C 07/08/16 55.0 2.23 2.63
HES 160708C00055500 C 07/08/16 55.5 1.95 2.23
HES 160708C00056000 C 07/08/16 56.0 1.66 1.98
HES 160708C00056500 C 07/08/16 56.5 1.47 1.71
HES 160708C00057000 C 07/08/16 57.0 1.24 1.45
HES 160708C00057500 C 07/08/16 57.5 1.03 1.29
HES 160708C00058000 C 07/08/16 58.0 0.85 1.10
HES 160708C00058500 C 07/08/16 58.5 0.70 1.02
HES 160708C00059000 C 07/08/16 59.0 0.56 0.78
HES 160708C00059500 C 07/08/16 59.5 0.44 0.65
HES 160708C00060000 C 07/08/16 60.0 0.36 0.54
HES 160708C00060500 C 07/08/16 60.5 0.27 0.45
HES 160708C00061000 C 07/08/16 61.0 0.20 0.39
HES 160708C00061500 C 07/08/16 61.5 0.11 0.34
HES 160708C00062000 C 07/08/16 62.0 0.11 0.28
HES 160708C00062500 C 07/08/16 62.5 0.06 0.24
HES 160708C00063000 C 07/08/16 63.0 0.04 0.19
HES 160708C00063500 C 07/08/16 63.5 0.02 0.17
HES 160708C00064000 C 07/08/16 64.0 0.00 0.38
HES 160708C00064500 C 07/08/16 64.5 0.00 0.35
HES 160708C00065000 C 07/08/16 65.0 0.00 0.17
HES 160708C00065500 C 07/08/16 65.5 0.00 0.37
HES 160708C00066000 C 07/08/16 66.0 0.00 0.33
HES 160708C00066500 C 07/08/16 66.5 0.00 0.30
HES 160708C00067000 C 07/08/16 67.0 0.00 0.21
HES 160708C00067500 C 07/08/16 67.5 0.00 0.24
HES 160708C00068000 C 07/08/16 68.0 0.00 0.22
HES 160708C00070000 C 07/08/16 70.0 0.00 0.15
HES 160708P00045000 P 07/08/16 45.0 0.00 0.50
HES 160708P00050000 P 07/08/16 50.0 0.22 0.44
HES 160708P00051000 P 07/08/16 51.0 0.35 0.58
HES 160708P00052000 P 07/08/16 52.0 0.55 0.77
HES 160708P00052500 P 07/08/16 52.5 0.64 0.86
HES 160708P00053000 P 07/08/16 53.0 0.75 1.00
HES 160708P00053500 P 07/08/16 53.5 0.82 1.26
HES 160708P00054000 P 07/08/16 54.0 1.02 1.33
HES 160708P00054500 P 07/08/16 54.5 1.19 1.53
HES 160708P00055000 P 07/08/16 55.0 1.37 1.75
HES 160708P00055500 P 07/08/16 55.5 1.58 1.90
HES 160708P00056000 P 07/08/16 56.0 1.81 2.15
HES 160708P00056500 P 07/08/16 56.5 2.07 2.41
HES 160708P00057000 P 07/08/16 57.0 2.34 2.74
HES 160708P00057500 P 07/08/16 57.5 2.63 3.05
HES 160708P00058000 P 07/08/16 58.0 2.97 3.30
HES 160708P00058500 P 07/08/16 58.5 3.25 3.60
HES 160708P00059000 P 07/08/16 59.0 3.45 4.05
HES 160708P00059500 P 07/08/16 59.5 3.80 4.35
HES 160708P00060000 P 07/08/16 60.0 4.30 4.85
HES 160708P00060500 P 07/08/16 60.5 4.65 5.30
HES 160708P00061000 P 07/08/16 61.0 4.75 6.30
HES 160708P00061500 P 07/08/16 61.5 4.70 7.10
HES 160708P00062000 P 07/08/16 62.0 4.80 7.55
HES 160708P00062500 P 07/08/16 62.5 4.80 7.95
HES 160708P00063000 P 07/08/16 63.0 5.30 8.45
HES 160708P00063500 P 07/08/16 63.5 5.65 8.95
HES 160708P00064000 P 07/08/16 64.0 6.10 9.40
HES 160708P00064500 P 07/08/16 64.5 7.45 10.70
HES 160708P00065000 P 07/08/16 65.0 6.95 10.00
HES 160708P00065500 P 07/08/16 65.5 7.50 10.45
HES 160708P00066000 P 07/08/16 66.0 8.00 11.30
HES 160708P00066500 P 07/08/16 66.5 8.50 11.50
HES 160708P00067000 P 07/08/16 67.0 9.05 12.20
HES 160708P00067500 P 07/08/16 67.5 9.50 12.40
HES 160708P00068000 P 07/08/16 68.0 10.20 12.85
HES 160708P00070000 P 07/08/16 70.0 12.20 14.90
HES 160715C00030000 C 07/15/16 30.0 25.30 28.00
HES 160715C00032500 C 07/15/16 32.5 22.25 25.80
HES 160715C00035000 C 07/15/16 35.0 19.90 21.80
HES 160715C00037500 C 07/15/16 37.5 17.75 19.30
HES 160715C00040000 C 07/15/16 40.0 14.90 18.00
HES 160715C00042500 C 07/15/16 42.5 12.60 14.35
HES 160715C00045000 C 07/15/16 45.0 9.95 13.20
HES 160715C00045500 C 07/15/16 45.5 9.80 12.60
HES 160715C00046000 C 07/15/16 46.0 9.20 11.90
HES 160715C00046500 C 07/15/16 46.5 9.00 11.40
HES 160715C00047000 C 07/15/16 47.0 8.05 10.95
HES 160715C00047500 C 07/15/16 47.5 7.95 10.40
HES 160715C00048000 C 07/15/16 48.0 7.60 9.95
HES 160715C00048500 C 07/15/16 48.5 7.20 9.55
HES 160715C00049000 C 07/15/16 49.0 6.75 9.10
HES 160715C00049500 C 07/15/16 49.5 6.35 8.70
HES 160715C00050000 C 07/15/16 50.0 6.00 8.20
HES 160715C00050500 C 07/15/16 50.5 5.80 7.15
HES 160715C00051000 C 07/15/16 51.0 5.20 6.05
HES 160715C00051500 C 07/15/16 51.5 4.75 5.65
HES 160715C00052000 C 07/15/16 52.0 4.35 5.20
HES 160715C00052500 C 07/15/16 52.5 4.00 4.85
HES 160715C00053000 C 07/15/16 53.0 3.85 4.40
HES 160715C00053500 C 07/15/16 53.5 3.50 3.95
HES 160715C00054000 C 07/15/16 54.0 3.20 3.60
HES 160715C00054500 C 07/15/16 54.5 2.91 3.25
HES 160715C00055000 C 07/15/16 55.0 2.61 2.85
HES 160715C00055500 C 07/15/16 55.5 2.31 2.58
HES 160715C00056000 C 07/15/16 56.0 2.05 2.30
HES 160715C00056500 C 07/15/16 56.5 1.80 2.05
HES 160715C00057000 C 07/15/16 57.0 1.54 1.79
HES 160715C00057500 C 07/15/16 57.5 1.36 1.54
HES 160715C00058000 C 07/15/16 58.0 1.21 1.39
HES 160715C00058500 C 07/15/16 58.5 1.02 1.21
HES 160715C00059000 C 07/15/16 59.0 0.89 1.05
HES 160715C00059500 C 07/15/16 59.5 0.74 0.95
HES 160715C00060000 C 07/15/16 60.0 0.64 0.80
HES 160715C00060500 C 07/15/16 60.5 0.53 0.71
HES 160715C00061000 C 07/15/16 61.0 0.43 0.62
HES 160715C00061500 C 07/15/16 61.5 0.32 0.56
HES 160715C00062000 C 07/15/16 62.0 0.28 0.45
HES 160715C00062500 C 07/15/16 62.5 0.22 0.39
HES 160715C00063000 C 07/15/16 63.0 0.17 0.33
HES 160715C00063500 C 07/15/16 63.5 0.13 0.30
HES 160715C00064000 C 07/15/16 64.0 0.10 0.24
HES 160715C00064500 C 07/15/16 64.5 0.07 0.20
HES 160715C00065000 C 07/15/16 65.0 0.05 0.17
HES 160715C00065500 C 07/15/16 65.5 0.03 0.13
HES 160715C00066000 C 07/15/16 66.0 0.02 0.13
HES 160715C00066500 C 07/15/16 66.5 0.00 0.16
HES 160715C00067000 C 07/15/16 67.0 0.00 0.48
HES 160715C00067500 C 07/15/16 67.5 0.00 0.09
HES 160715C00068000 C 07/15/16 68.0 0.00 0.39
HES 160715C00068500 C 07/15/16 68.5 0.00 0.35
HES 160715C00069000 C 07/15/16 69.0 0.00 0.32
HES 160715C00069500 C 07/15/16 69.5 0.00 0.26
HES 160715C00070000 C 07/15/16 70.0 0.00 0.08
HES 160715C00075000 C 07/15/16 75.0 0.00 0.14
HES 160715C00080000 C 07/15/16 80.0 0.00 0.10
HES 160715C00085000 C 07/15/16 85.0 0.00 0.12
HES 160715P00030000 P 07/15/16 30.0 0.00 0.08
HES 160715P00032500 P 07/15/16 32.5 0.00 0.13
HES 160715P00035000 P 07/15/16 35.0 0.00 0.16
HES 160715P00037500 P 07/15/16 37.5 0.00 0.26
HES 160715P00040000 P 07/15/16 40.0 0.00 0.40
HES 160715P00042500 P 07/15/16 42.5 0.00 0.50
HES 160715P00045000 P 07/15/16 45.0 0.05 0.25
HES 160715P00045500 P 07/15/16 45.5 0.00 0.50
HES 160715P00046000 P 07/15/16 46.0 0.04 0.51
HES 160715P00046500 P 07/15/16 46.5 0.05 0.50
HES 160715P00047000 P 07/15/16 47.0 0.07 0.43
HES 160715P00047500 P 07/15/16 47.5 0.23 0.37
HES 160715P00048000 P 07/15/16 48.0 0.26 0.42
HES 160715P00048500 P 07/15/16 48.5 0.31 0.46
HES 160715P00049000 P 07/15/16 49.0 0.34 0.53
HES 160715P00049500 P 07/15/16 49.5 0.39 0.61
HES 160715P00050000 P 07/15/16 50.0 0.50 0.60
HES 160715P00050500 P 07/15/16 50.5 0.53 0.72
HES 160715P00051000 P 07/15/16 51.0 0.62 0.79
HES 160715P00051500 P 07/15/16 51.5 0.72 0.88
HES 160715P00052000 P 07/15/16 52.0 0.84 0.99
HES 160715P00052500 P 07/15/16 52.5 0.95 1.10
HES 160715P00053000 P 07/15/16 53.0 1.05 1.25
HES 160715P00053500 P 07/15/16 53.5 1.21 1.40
HES 160715P00054000 P 07/15/16 54.0 1.34 1.54
HES 160715P00054500 P 07/15/16 54.5 1.47 1.75
HES 160715P00055000 P 07/15/16 55.0 1.79 1.95
HES 160715P00055500 P 07/15/16 55.5 1.90 2.15
HES 160715P00056000 P 07/15/16 56.0 2.17 2.40
HES 160715P00056500 P 07/15/16 56.5 2.41 2.65
HES 160715P00057000 P 07/15/16 57.0 2.62 2.95
HES 160715P00057500 P 07/15/16 57.5 2.99 3.25
HES 160715P00058000 P 07/15/16 58.0 3.25 3.60
HES 160715P00058500 P 07/15/16 58.5 3.55 3.90
HES 160715P00059000 P 07/15/16 59.0 3.85 4.30
HES 160715P00059500 P 07/15/16 59.5 4.20 4.65
HES 160715P00060000 P 07/15/16 60.0 4.60 5.15
HES 160715P00060500 P 07/15/16 60.5 4.70 5.55
HES 160715P00061000 P 07/15/16 61.0 5.25 6.00
HES 160715P00061500 P 07/15/16 61.5 5.55 6.50
HES 160715P00062000 P 07/15/16 62.0 5.30 7.05
HES 160715P00062500 P 07/15/16 62.5 6.10 7.30
HES 160715P00063000 P 07/15/16 63.0 6.05 8.10
HES 160715P00063500 P 07/15/16 63.5 6.25 8.75
HES 160715P00064000 P 07/15/16 64.0 6.40 9.55
HES 160715P00064500 P 07/15/16 64.5 6.80 10.00
HES 160715P00065000 P 07/15/16 65.0 7.10 10.00
HES 160715P00065500 P 07/15/16 65.5 7.65 10.85
HES 160715P00066000 P 07/15/16 66.0 8.15 11.00
HES 160715P00066500 P 07/15/16 66.5 8.50 11.55
HES 160715P00067000 P 07/15/16 67.0 8.95 12.00
HES 160715P00067500 P 07/15/16 67.5 9.50 12.45
HES 160715P00068000 P 07/15/16 68.0 9.95 12.95
HES 160715P00068500 P 07/15/16 68.5 10.50 13.35
HES 160715P00069000 P 07/15/16 69.0 10.95 14.00
HES 160715P00069500 P 07/15/16 69.5 11.75 14.85
HES 160715P00070000 P 07/15/16 70.0 12.25 14.85
HES 160715P00075000 P 07/15/16 75.0 17.00 21.20
HES 160715P00080000 P 07/15/16 80.0 21.95 26.15
HES 160715P00085000 P 07/15/16 85.0 26.95 30.25
HES 160722C00040000 C 07/22/16 40.0 15.00 18.00
HES 160722C00045000 C 07/22/16 45.0 10.05 11.85
HES 160722C00048000 C 07/22/16 48.0 7.55 10.30
HES 160722C00049000 C 07/22/16 49.0 6.90 9.05
HES 160722C00050000 C 07/22/16 50.0 6.10 8.25
HES 160722C00051000 C 07/22/16 51.0 5.05 7.75
HES 160722C00051500 C 07/22/16 51.5 4.55 7.35
HES 160722C00052000 C 07/22/16 52.0 4.35 6.95
HES 160722C00052500 C 07/22/16 52.5 4.35 6.60
HES 160722C00053000 C 07/22/16 53.0 4.05 4.90
HES 160722C00053500 C 07/22/16 53.5 3.70 4.40
HES 160722C00054000 C 07/22/16 54.0 3.45 4.20
HES 160722C00054500 C 07/22/16 54.5 3.10 3.80
HES 160722C00055000 C 07/22/16 55.0 2.90 3.40
HES 160722C00055500 C 07/22/16 55.5 2.65 2.96
HES 160722C00056000 C 07/22/16 56.0 2.40 2.96
HES 160722C00056500 C 07/22/16 56.5 2.15 2.62
HES 160722C00057000 C 07/22/16 57.0 1.90 2.43
HES 160722C00057500 C 07/22/16 57.5 1.71 2.01
HES 160722C00058000 C 07/22/16 58.0 1.50 1.92
HES 160722C00058500 C 07/22/16 58.5 1.33 1.57
HES 160722C00059000 C 07/22/16 59.0 1.13 1.41
HES 160722C00059500 C 07/22/16 59.5 0.99 1.33
HES 160722C00060000 C 07/22/16 60.0 0.84 1.11
HES 160722C00060500 C 07/22/16 60.5 0.72 0.94
HES 160722C00061000 C 07/22/16 61.0 0.62 0.91
HES 160722C00061500 C 07/22/16 61.5 0.51 0.71
HES 160722C00062000 C 07/22/16 62.0 0.44 0.63
HES 160722C00062500 C 07/22/16 62.5 0.32 0.64
HES 160722C00063000 C 07/22/16 63.0 0.25 0.68
HES 160722C00063500 C 07/22/16 63.5 0.23 0.50
HES 160722C00064000 C 07/22/16 64.0 0.18 0.75
HES 160722C00064500 C 07/22/16 64.5 0.15 0.68
HES 160722C00065000 C 07/22/16 65.0 0.12 0.52
HES 160722C00065500 C 07/22/16 65.5 0.10 0.53
HES 160722C00066000 C 07/22/16 66.0 0.07 0.57
HES 160722C00066500 C 07/22/16 66.5 0.03 0.61
HES 160722C00067000 C 07/22/16 67.0 0.04 0.59
HES 160722C00068000 C 07/22/16 68.0 0.00 0.57
HES 160722C00070000 C 07/22/16 70.0 0.00 0.41
HES 160722C00075000 C 07/22/16 75.0 0.00 0.21
HES 160722P00040000 P 07/22/16 40.0 0.00 0.50
HES 160722P00045000 P 07/22/16 45.0 0.02 0.53
HES 160722P00048000 P 07/22/16 48.0 0.14 0.68
HES 160722P00049000 P 07/22/16 49.0 0.43 0.79
HES 160722P00050000 P 07/22/16 50.0 0.67 0.93
HES 160722P00051000 P 07/22/16 51.0 0.78 1.49
HES 160722P00051500 P 07/22/16 51.5 0.93 1.56
HES 160722P00052000 P 07/22/16 52.0 1.06 1.59
HES 160722P00052500 P 07/22/16 52.5 1.17 1.62
HES 160722P00053000 P 07/22/16 53.0 1.31 1.69
HES 160722P00053500 P 07/22/16 53.5 1.39 1.91
HES 160722P00054000 P 07/22/16 54.0 1.63 2.13
HES 160722P00054500 P 07/22/16 54.5 1.81 2.52
HES 160722P00055000 P 07/22/16 55.0 1.97 2.42
HES 160722P00055500 P 07/22/16 55.5 2.22 2.68
HES 160722P00056000 P 07/22/16 56.0 2.46 2.93
HES 160722P00056500 P 07/22/16 56.5 2.71 3.20
HES 160722P00057000 P 07/22/16 57.0 2.87 3.50
HES 160722P00057500 P 07/22/16 57.5 3.25 3.85
HES 160722P00058000 P 07/22/16 58.0 3.55 4.10
HES 160722P00058500 P 07/22/16 58.5 3.90 4.45
HES 160722P00059000 P 07/22/16 59.0 4.00 4.80
HES 160722P00059500 P 07/22/16 59.5 4.40 5.20
HES 160722P00060000 P 07/22/16 60.0 3.95 5.75
HES 160722P00060500 P 07/22/16 60.5 4.05 6.40
HES 160722P00061000 P 07/22/16 61.0 4.00 7.15
HES 160722P00061500 P 07/22/16 61.5 5.10 7.65
HES 160722P00062000 P 07/22/16 62.0 5.60 7.15
HES 160722P00062500 P 07/22/16 62.5 6.10 8.20
HES 160722P00063000 P 07/22/16 63.0 5.70 8.45
HES 160722P00063500 P 07/22/16 63.5 6.15 8.80
HES 160722P00064000 P 07/22/16 64.0 6.60 10.20
HES 160722P00064500 P 07/22/16 64.5 7.15 10.50
HES 160722P00065000 P 07/22/16 65.0 7.70 10.95
HES 160722P00065500 P 07/22/16 65.5 7.90 11.20
HES 160722P00066000 P 07/22/16 66.0 8.20 11.75
HES 160722P00066500 P 07/22/16 66.5 8.55 12.45
HES 160722P00067000 P 07/22/16 67.0 9.15 12.50
HES 160722P00068000 P 07/22/16 68.0 10.10 13.70
HES 160722P00070000 P 07/22/16 70.0 12.10 15.80
HES 160722P00075000 P 07/22/16 75.0 16.95 20.25
HES 160729C00040000 C 07/29/16 40.0 15.05 16.85
HES 160729C00045000 C 07/29/16 45.0 10.30 11.90
HES 160729C00050000 C 07/29/16 50.0 6.30 8.25
HES 160729C00051000 C 07/29/16 51.0 5.55 8.20
HES 160729C00052000 C 07/29/16 52.0 5.05 7.45
HES 160729C00053000 C 07/29/16 53.0 4.40 5.30
HES 160729C00054000 C 07/29/16 54.0 3.80 4.40
HES 160729C00054500 C 07/29/16 54.5 3.50 4.10
HES 160729C00055000 C 07/29/16 55.0 3.25 3.70
HES 160729C00055500 C 07/29/16 55.5 2.95 3.40
HES 160729C00056000 C 07/29/16 56.0 2.71 3.10
HES 160729C00056500 C 07/29/16 56.5 2.51 2.85
HES 160729C00057000 C 07/29/16 57.0 2.28 2.61
HES 160729C00057500 C 07/29/16 57.5 2.05 2.39
HES 160729C00058000 C 07/29/16 58.0 1.85 2.18
HES 160729C00058500 C 07/29/16 58.5 1.65 1.99
HES 160729C00059000 C 07/29/16 59.0 1.45 1.81
HES 160729C00059500 C 07/29/16 59.5 1.29 1.65
HES 160729C00060000 C 07/29/16 60.0 1.15 1.50
HES 160729C00060500 C 07/29/16 60.5 1.01 1.40
HES 160729C00061000 C 07/29/16 61.0 0.89 1.24
HES 160729C00061500 C 07/29/16 61.5 0.78 1.11
HES 160729C00062000 C 07/29/16 62.0 0.68 1.01
HES 160729C00062500 C 07/29/16 62.5 0.57 0.90
HES 160729C00063000 C 07/29/16 63.0 0.50 0.80
HES 160729C00063500 C 07/29/16 63.5 0.43 0.73
HES 160729C00064000 C 07/29/16 64.0 0.35 0.64
HES 160729C00064500 C 07/29/16 64.5 0.29 0.57
HES 160729C00065000 C 07/29/16 65.0 0.26 0.49
HES 160729C00065500 C 07/29/16 65.5 0.21 0.45
HES 160729C00066000 C 07/29/16 66.0 0.16 0.52
HES 160729C00066500 C 07/29/16 66.5 0.14 0.40
HES 160729C00067000 C 07/29/16 67.0 0.11 0.39
HES 160729C00068000 C 07/29/16 68.0 0.08 0.37
HES 160729C00069000 C 07/29/16 69.0 0.05 0.49
HES 160729C00070000 C 07/29/16 70.0 0.00 0.52
HES 160729C00075000 C 07/29/16 75.0 0.00 0.33
HES 160729P00040000 P 07/29/16 40.0 0.00 0.50
HES 160729P00045000 P 07/29/16 45.0 0.06 0.71
HES 160729P00050000 P 07/29/16 50.0 0.90 1.53
HES 160729P00051000 P 07/29/16 51.0 1.11 1.72
HES 160729P00052000 P 07/29/16 52.0 1.38 1.88
HES 160729P00053000 P 07/29/16 53.0 1.60 2.25
HES 160729P00054000 P 07/29/16 54.0 1.90 2.43
HES 160729P00054500 P 07/29/16 54.5 2.10 2.61
HES 160729P00055000 P 07/29/16 55.0 2.28 2.81
HES 160729P00055500 P 07/29/16 55.5 2.49 3.10
HES 160729P00056000 P 07/29/16 56.0 2.73 3.30
HES 160729P00056500 P 07/29/16 56.5 2.95 3.60
HES 160729P00057000 P 07/29/16 57.0 3.20 3.85
HES 160729P00057500 P 07/29/16 57.5 3.50 4.10
HES 160729P00058000 P 07/29/16 58.0 3.70 4.45
HES 160729P00058500 P 07/29/16 58.5 4.10 4.80
HES 160729P00059000 P 07/29/16 59.0 4.45 5.15
HES 160729P00059500 P 07/29/16 59.5 4.60 5.50
HES 160729P00060000 P 07/29/16 60.0 5.05 5.80
HES 160729P00060500 P 07/29/16 60.5 4.95 6.25
HES 160729P00061000 P 07/29/16 61.0 4.70 6.65
HES 160729P00061500 P 07/29/16 61.5 4.75 7.00
HES 160729P00062000 P 07/29/16 62.0 5.60 7.45
HES 160729P00062500 P 07/29/16 62.5 5.30 7.80
HES 160729P00063000 P 07/29/16 63.0 5.75 8.30
HES 160729P00063500 P 07/29/16 63.5 6.15 8.70
HES 160729P00064000 P 07/29/16 64.0 6.65 9.15
HES 160729P00064500 P 07/29/16 64.5 7.10 9.65
HES 160729P00065000 P 07/29/16 65.0 8.85 10.05
HES 160729P00065500 P 07/29/16 65.5 8.00 10.70
HES 160729P00066000 P 07/29/16 66.0 8.55 11.45
HES 160729P00066500 P 07/29/16 66.5 8.95 12.20
HES 160729P00067000 P 07/29/16 67.0 9.60 12.00
HES 160729P00068000 P 07/29/16 68.0 10.10 13.40
HES 160729P00069000 P 07/29/16 69.0 11.15 14.60
HES 160729P00070000 P 07/29/16 70.0 12.15 15.30
HES 160729P00075000 P 07/29/16 75.0 17.20 20.30
HES 160805C00049000 C 08/05/16 49.0 7.40 9.20
HES 160805C00050000 C 08/05/16 50.0 6.70 8.20
HES 160805C00051000 C 08/05/16 51.0 5.95 8.50
HES 160805C00051500 C 08/05/16 51.5 5.85 8.15
HES 160805C00052000 C 08/05/16 52.0 5.50 7.75
HES 160805C00052500 C 08/05/16 52.5 5.15 7.25
HES 160805C00053000 C 08/05/16 53.0 4.80 6.80
HES 160805C00053500 C 08/05/16 53.5 4.45 6.45
HES 160805C00054000 C 08/05/16 54.0 4.15 4.70
HES 160805C00054500 C 08/05/16 54.5 3.85 4.35
HES 160805C00055000 C 08/05/16 55.0 3.55 3.85
HES 160805C00055500 C 08/05/16 55.5 3.30 3.60
HES 160805C00056000 C 08/05/16 56.0 3.05 3.35
HES 160805C00056500 C 08/05/16 56.5 2.79 3.10
HES 160805C00057000 C 08/05/16 57.0 2.56 2.98
HES 160805C00057500 C 08/05/16 57.5 2.34 2.71
HES 160805C00058000 C 08/05/16 58.0 2.13 2.37
HES 160805C00058500 C 08/05/16 58.5 1.91 2.33
HES 160805C00059000 C 08/05/16 59.0 1.75 2.09
HES 160805C00059500 C 08/05/16 59.5 1.58 1.86
HES 160805C00060000 C 08/05/16 60.0 1.41 1.73
HES 160805C00060500 C 08/05/16 60.5 1.25 1.60
HES 160805C00061000 C 08/05/16 61.0 1.13 1.39
HES 160805C00061500 C 08/05/16 61.5 1.00 1.29
HES 160805C00062000 C 08/05/16 62.0 0.87 1.19
HES 160805C00062500 C 08/05/16 62.5 0.79 0.98
HES 160805C00063000 C 08/05/16 63.0 0.64 1.00
HES 160805C00063500 C 08/05/16 63.5 0.60 0.89
HES 160805C00064000 C 08/05/16 64.0 0.50 0.80
HES 160805C00064500 C 08/05/16 64.5 0.45 0.71
HES 160805C00065000 C 08/05/16 65.0 0.37 0.65
HES 160805C00065500 C 08/05/16 65.5 0.32 0.58
HES 160805C00066000 C 08/05/16 66.0 0.27 0.51
HES 160805C00066500 C 08/05/16 66.5 0.23 0.46
HES 160805C00067000 C 08/05/16 67.0 0.19 0.42
HES 160805C00068000 C 08/05/16 68.0 0.14 0.34
HES 160805P00049000 P 08/05/16 49.0 0.95 1.53
HES 160805P00050000 P 08/05/16 50.0 1.12 1.65
HES 160805P00051000 P 08/05/16 51.0 1.32 1.81
HES 160805P00051500 P 08/05/16 51.5 1.44 2.48
HES 160805P00052000 P 08/05/16 52.0 1.56 2.30
HES 160805P00052500 P 08/05/16 52.5 1.77 2.34
HES 160805P00053000 P 08/05/16 53.0 1.84 2.39
HES 160805P00053500 P 08/05/16 53.5 2.07 2.68
HES 160805P00054000 P 08/05/16 54.0 2.16 2.70
HES 160805P00054500 P 08/05/16 54.5 2.39 2.94
HES 160805P00055000 P 08/05/16 55.0 2.60 3.10
HES 160805P00055500 P 08/05/16 55.5 2.79 3.25
HES 160805P00056000 P 08/05/16 56.0 3.05 3.60
HES 160805P00056500 P 08/05/16 56.5 3.20 3.90
HES 160805P00057000 P 08/05/16 57.0 3.55 4.15
HES 160805P00057500 P 08/05/16 57.5 3.85 4.45
HES 160805P00058000 P 08/05/16 58.0 4.00 4.75
HES 160805P00058500 P 08/05/16 58.5 4.45 5.10
HES 160805P00059000 P 08/05/16 59.0 4.55 5.40
HES 160805P00059500 P 08/05/16 59.5 5.10 5.70
HES 160805P00060000 P 08/05/16 60.0 5.15 6.05
HES 160805P00060500 P 08/05/16 60.5 5.80 6.40
HES 160805P00061000 P 08/05/16 61.0 5.20 6.85
HES 160805P00061500 P 08/05/16 61.5 5.25 8.25
HES 160805P00062000 P 08/05/16 62.0 5.25 8.40
HES 160805P00062500 P 08/05/16 62.5 5.50 8.05
HES 160805P00063000 P 08/05/16 63.0 5.80 8.45
HES 160805P00063500 P 08/05/16 63.5 6.25 9.20
HES 160805P00064000 P 08/05/16 64.0 6.70 9.75
HES 160805P00064500 P 08/05/16 64.5 7.10 9.80
HES 160805P00065000 P 08/05/16 65.0 7.55 10.40
HES 160805P00065500 P 08/05/16 65.5 8.00 11.05
HES 160805P00066000 P 08/05/16 66.0 8.50 11.20
HES 160805P00066500 P 08/05/16 66.5 9.00 12.30
HES 160805P00067000 P 08/05/16 67.0 9.50 12.15
HES 160805P00068000 P 08/05/16 68.0 10.45 13.30
HES 160819C00017500 C 08/19/16 17.5 37.35 40.35
HES 160819C00020000 C 08/19/16 20.0 34.65 38.05
HES 160819C00022500 C 08/19/16 22.5 32.50 35.60
HES 160819C00025000 C 08/19/16 25.0 29.30 33.00
HES 160819C00027500 C 08/19/16 27.5 26.55 30.40
HES 160819C00030000 C 08/19/16 30.0 24.40 28.05
HES 160819C00032500 C 08/19/16 32.5 22.30 25.60
HES 160819C00035000 C 08/19/16 35.0 19.55 21.85
HES 160819C00037500 C 08/19/16 37.5 17.80 19.35
HES 160819C00040000 C 08/19/16 40.0 15.40 16.85
HES 160819C00042500 C 08/19/16 42.5 13.30 14.35
HES 160819C00045000 C 08/19/16 45.0 11.15 11.85
HES 160819C00047500 C 08/19/16 47.5 9.10 9.60
HES 160819C00050000 C 08/19/16 50.0 7.35 7.85
HES 160819C00052500 C 08/19/16 52.5 5.60 6.10
HES 160819C00055000 C 08/19/16 55.0 4.05 4.30
HES 160819C00057500 C 08/19/16 57.5 2.84 3.05
HES 160819C00060000 C 08/19/16 60.0 1.87 2.09
HES 160819C00062500 C 08/19/16 62.5 1.16 1.29
HES 160819C00065000 C 08/19/16 65.0 0.70 0.86
HES 160819C00067500 C 08/19/16 67.5 0.40 0.52
HES 160819C00070000 C 08/19/16 70.0 0.20 0.32
HES 160819C00075000 C 08/19/16 75.0 0.03 0.53
HES 160819C00080000 C 08/19/16 80.0 0.00 0.36
HES 160819P00017500 P 08/19/16 17.5 0.00 0.08
HES 160819P00020000 P 08/19/16 20.0 0.00 0.10
HES 160819P00022500 P 08/19/16 22.5 0.00 0.13
HES 160819P00025000 P 08/19/16 25.0 0.00 0.18
HES 160819P00027500 P 08/19/16 27.5 0.00 0.29
HES 160819P00030000 P 08/19/16 30.0 0.08 0.43
HES 160819P00032500 P 08/19/16 32.5 0.00 0.50
HES 160819P00035000 P 08/19/16 35.0 0.03 0.53
HES 160819P00037500 P 08/19/16 37.5 0.09 0.51
HES 160819P00040000 P 08/19/16 40.0 0.31 0.43
HES 160819P00042500 P 08/19/16 42.5 0.46 0.60
HES 160819P00045000 P 08/19/16 45.0 0.71 0.82
HES 160819P00047500 P 08/19/16 47.5 1.07 1.27
HES 160819P00050000 P 08/19/16 50.0 1.56 1.75
HES 160819P00052500 P 08/19/16 52.5 2.26 2.46
HES 160819P00055000 P 08/19/16 55.0 3.20 3.40
HES 160819P00057500 P 08/19/16 57.5 4.40 4.70
HES 160819P00060000 P 08/19/16 60.0 5.85 6.35
HES 160819P00062500 P 08/19/16 62.5 6.85 8.25
HES 160819P00065000 P 08/19/16 65.0 7.80 10.35
HES 160819P00067500 P 08/19/16 67.5 9.90 12.55
HES 160819P00070000 P 08/19/16 70.0 12.45 15.55
HES 160819P00075000 P 08/19/16 75.0 17.10 20.45
HES 160819P00080000 P 08/19/16 80.0 21.95 24.90
HES 160916C00035000 C 09/16/16 35.0 20.20 23.20
HES 160916C00037500 C 09/16/16 37.5 17.85 20.80
HES 160916C00040000 C 09/16/16 40.0 15.50 18.40
HES 160916C00042500 C 09/16/16 42.5 13.60 16.20
HES 160916C00045000 C 09/16/16 45.0 11.40 14.00
HES 160916C00047500 C 09/16/16 47.5 9.50 12.00
HES 160916C00050000 C 09/16/16 50.0 7.85 10.20
HES 160916C00052500 C 09/16/16 52.5 6.15 6.65
HES 160916C00055000 C 09/16/16 55.0 4.65 5.10
HES 160916C00057500 C 09/16/16 57.5 3.45 3.90
HES 160916C00060000 C 09/16/16 60.0 2.44 2.82
HES 160916C00062500 C 09/16/16 62.5 1.70 1.97
HES 160916C00065000 C 09/16/16 65.0 1.11 1.35
HES 160916C00067500 C 09/16/16 67.5 0.70 0.91
HES 160916C00070000 C 09/16/16 70.0 0.48 0.64
HES 160916C00075000 C 09/16/16 75.0 0.13 0.54
HES 160916C00080000 C 09/16/16 80.0 0.03 0.13
HES 160916P00035000 P 09/16/16 35.0 0.16 0.64
HES 160916P00037500 P 09/16/16 37.5 0.25 0.66
HES 160916P00040000 P 09/16/16 40.0 0.38 0.72
HES 160916P00042500 P 09/16/16 42.5 0.40 1.06
HES 160916P00045000 P 09/16/16 45.0 1.04 1.33
HES 160916P00047500 P 09/16/16 47.5 1.48 1.74
HES 160916P00050000 P 09/16/16 50.0 2.12 2.41
HES 160916P00052500 P 09/16/16 52.5 2.86 3.25
HES 160916P00055000 P 09/16/16 55.0 3.85 4.25
HES 160916P00057500 P 09/16/16 57.5 5.10 5.55
HES 160916P00060000 P 09/16/16 60.0 6.60 7.15
HES 160916P00062500 P 09/16/16 62.5 8.30 8.85
HES 160916P00065000 P 09/16/16 65.0 8.90 11.10
HES 160916P00067500 P 09/16/16 67.5 10.45 13.25
HES 160916P00070000 P 09/16/16 70.0 12.50 15.35
HES 160916P00075000 P 09/16/16 75.0 17.35 20.50
HES 160916P00080000 P 09/16/16 80.0 22.30 25.45
HES 161118C00027500 C 11/18/16 27.5 27.10 30.60
HES 161118C00030000 C 11/18/16 30.0 24.60 28.25
HES 161118C00032500 C 11/18/16 32.5 22.30 25.85
HES 161118C00035000 C 11/18/16 35.0 20.20 23.60
HES 161118C00037500 C 11/18/16 37.5 18.15 21.20
HES 161118C00040000 C 11/18/16 40.0 16.05 18.55
HES 161118C00042500 C 11/18/16 42.5 14.20 15.95
HES 161118C00045000 C 11/18/16 45.0 12.30 13.45
HES 161118C00047500 C 11/18/16 47.5 10.10 12.90
HES 161118C00050000 C 11/18/16 50.0 8.80 9.90
HES 161118C00052500 C 11/18/16 52.5 7.25 8.05
HES 161118C00055000 C 11/18/16 55.0 5.85 6.70
HES 161118C00057500 C 11/18/16 57.5 4.60 5.40
HES 161118C00060000 C 11/18/16 60.0 3.60 4.25
HES 161118C00062500 C 11/18/16 62.5 2.75 3.35
HES 161118C00065000 C 11/18/16 65.0 2.04 2.55
HES 161118C00067500 C 11/18/16 67.5 1.49 1.94
HES 161118C00070000 C 11/18/16 70.0 1.16 1.46
HES 161118C00075000 C 11/18/16 75.0 0.39 1.41
HES 161118C00080000 C 11/18/16 80.0 0.12 0.75
HES 161118C00085000 C 11/18/16 85.0 0.00 0.65
HES 161118P00027500 P 11/18/16 27.5 0.00 0.68
HES 161118P00030000 P 11/18/16 30.0 0.01 0.75
HES 161118P00032500 P 11/18/16 32.5 0.09 0.81
HES 161118P00035000 P 11/18/16 35.0 0.25 0.96
HES 161118P00037500 P 11/18/16 37.5 0.45 1.16
HES 161118P00040000 P 11/18/16 40.0 0.71 1.42
HES 161118P00042500 P 11/18/16 42.5 1.42 1.76
HES 161118P00045000 P 11/18/16 45.0 1.90 2.28
HES 161118P00047500 P 11/18/16 47.5 2.49 2.90
HES 161118P00050000 P 11/18/16 50.0 3.20 3.75
HES 161118P00052500 P 11/18/16 52.5 4.10 4.60
HES 161118P00055000 P 11/18/16 55.0 5.15 5.65
HES 161118P00057500 P 11/18/16 57.5 6.35 6.95
HES 161118P00060000 P 11/18/16 60.0 7.80 8.45
HES 161118P00062500 P 11/18/16 62.5 9.35 10.05
HES 161118P00065000 P 11/18/16 65.0 11.15 12.00
HES 161118P00067500 P 11/18/16 67.5 11.10 13.95
HES 161118P00070000 P 11/18/16 70.0 13.30 15.95
HES 161118P00075000 P 11/18/16 75.0 17.70 20.50
HES 161118P00080000 P 11/18/16 80.0 22.50 25.50
HES 161118P00085000 P 11/18/16 85.0 27.30 31.05
HES 170120C00017500 C 01/20/17 17.5 36.65 40.60
HES 170120C00020000 C 01/20/17 20.0 34.25 38.40
HES 170120C00022500 C 01/20/17 22.5 32.05 36.00
HES 170120C00025000 C 01/20/17 25.0 29.80 33.20
HES 170120C00027500 C 01/20/17 27.5 27.35 30.80
HES 170120C00030000 C 01/20/17 30.0 24.85 28.40
HES 170120C00032500 C 01/20/17 32.5 23.05 26.00
HES 170120C00035000 C 01/20/17 35.0 20.60 23.80
HES 170120C00037500 C 01/20/17 37.5 18.85 21.05
HES 170120C00040000 C 01/20/17 40.0 16.80 18.85
HES 170120C00042500 C 01/20/17 42.5 14.80 16.35
HES 170120C00045000 C 01/20/17 45.0 13.10 13.65
HES 170120C00047500 C 01/20/17 47.5 11.30 11.85
HES 170120C00050000 C 01/20/17 50.0 9.60 10.45
HES 170120C00052500 C 01/20/17 52.5 8.05 8.95
HES 170120C00055000 C 01/20/17 55.0 6.80 7.45
HES 170120C00057500 C 01/20/17 57.5 5.55 6.20
HES 170120C00060000 C 01/20/17 60.0 4.50 4.95
HES 170120C00062500 C 01/20/17 62.5 3.55 4.15
HES 170120C00065000 C 01/20/17 65.0 2.78 3.35
HES 170120C00067500 C 01/20/17 67.5 2.08 2.69
HES 170120C00070000 C 01/20/17 70.0 1.68 2.13
HES 170120C00072500 C 01/20/17 72.5 1.25 1.65
HES 170120C00075000 C 01/20/17 75.0 0.94 1.26
HES 170120C00077500 C 01/20/17 77.5 0.65 1.01
HES 170120C00080000 C 01/20/17 80.0 0.43 0.80
HES 170120C00082500 C 01/20/17 82.5 0.21 0.63
HES 170120C00085000 C 01/20/17 85.0 0.23 0.50
HES 170120C00087500 C 01/20/17 87.5 0.12 0.39
HES 170120C00090000 C 01/20/17 90.0 0.00 0.33
HES 170120C00092500 C 01/20/17 92.5 0.00 0.44
HES 170120C00095000 C 01/20/17 95.0 0.00 0.43
HES 170120C00100000 C 01/20/17 100.0 0.00 0.20
HES 170120C00105000 C 01/20/17 105.0 0.00 0.39
HES 170120C00110000 C 01/20/17 110.0 0.00 0.36
HES 170120C00115000 C 01/20/17 115.0 0.00 0.29
HES 170120C00120000 C 01/20/17 120.0 0.00 0.20
HES 170120C00125000 C 01/20/17 125.0 0.00 0.21
HES 170120P00017500 P 01/20/17 17.5 0.00 0.54
HES 170120P00020000 P 01/20/17 20.0 0.00 0.50
HES 170120P00022500 P 01/20/17 22.5 0.00 0.67
HES 170120P00025000 P 01/20/17 25.0 0.05 0.40
HES 170120P00027500 P 01/20/17 27.5 0.09 0.81
HES 170120P00030000 P 01/20/17 30.0 0.23 0.75
HES 170120P00032500 P 01/20/17 32.5 0.41 1.00
HES 170120P00035000 P 01/20/17 35.0 0.87 1.25
HES 170120P00037500 P 01/20/17 37.5 1.15 1.56
HES 170120P00040000 P 01/20/17 40.0 1.61 1.97
HES 170120P00042500 P 01/20/17 42.5 2.06 2.41
HES 170120P00045000 P 01/20/17 45.0 2.65 3.05
HES 170120P00047500 P 01/20/17 47.5 3.25 3.75
HES 170120P00050000 P 01/20/17 50.0 4.15 4.55
HES 170120P00052500 P 01/20/17 52.5 5.00 5.55
HES 170120P00055000 P 01/20/17 55.0 6.20 6.65
HES 170120P00057500 P 01/20/17 57.5 7.35 8.00
HES 170120P00060000 P 01/20/17 60.0 8.90 9.45
HES 170120P00062500 P 01/20/17 62.5 10.45 11.00
HES 170120P00065000 P 01/20/17 65.0 12.10 12.70
HES 170120P00067500 P 01/20/17 67.5 13.90 14.60
HES 170120P00070000 P 01/20/17 70.0 15.60 16.60
HES 170120P00072500 P 01/20/17 72.5 17.60 18.90
HES 170120P00075000 P 01/20/17 75.0 18.30 21.25
HES 170120P00077500 P 01/20/17 77.5 20.50 23.25
HES 170120P00080000 P 01/20/17 80.0 22.85 25.95
HES 170120P00082500 P 01/20/17 82.5 25.10 28.35
HES 170120P00085000 P 01/20/17 85.0 27.55 30.80
HES 170120P00087500 P 01/20/17 87.5 30.05 33.20
HES 170120P00090000 P 01/20/17 90.0 32.45 35.55
HES 170120P00092500 P 01/20/17 92.5 34.85 39.00
HES 170120P00095000 P 01/20/17 95.0 37.30 41.30
HES 170120P00100000 P 01/20/17 100.0 42.35 46.20
HES 170120P00105000 P 01/20/17 105.0 47.20 51.40
HES 170120P00110000 P 01/20/17 110.0 52.30 56.40
HES 170120P00115000 P 01/20/17 115.0 57.15 61.40
HES 170120P00120000 P 01/20/17 120.0 62.15 66.40
HES 170120P00125000 P 01/20/17 125.0 67.10 71.35
HES 170217C00027500 C 02/17/17 27.5 27.15 31.00
HES 170217C00030000 C 02/17/17 30.0 25.00 28.60
HES 170217C00032500 C 02/17/17 32.5 23.00 26.00
HES 170217C00035000 C 02/17/17 35.0 20.85 23.80
HES 170217C00037500 C 02/17/17 37.5 18.70 21.80
HES 170217C00040000 C 02/17/17 40.0 16.70 19.60
HES 170217C00042500 C 02/17/17 42.5 15.05 17.80
HES 170217C00045000 C 02/17/17 45.0 13.15 15.80
HES 170217C00047500 C 02/17/17 47.5 11.60 13.95
HES 170217C00050000 C 02/17/17 50.0 9.95 12.30
HES 170217C00052500 C 02/17/17 52.5 8.45 9.75
HES 170217C00055000 C 02/17/17 55.0 7.25 8.40
HES 170217C00057500 C 02/17/17 57.5 5.90 7.00
HES 170217C00060000 C 02/17/17 60.0 4.80 5.55
HES 170217C00062500 C 02/17/17 62.5 3.90 4.60
HES 170217C00065000 C 02/17/17 65.0 3.05 3.75
HES 170217C00067500 C 02/17/17 67.5 2.46 3.05
HES 170217C00070000 C 02/17/17 70.0 1.90 2.47
HES 170217C00075000 C 02/17/17 75.0 1.10 1.60
HES 170217C00080000 C 02/17/17 80.0 0.53 1.21
HES 170217C00085000 C 02/17/17 85.0 0.17 0.87
HES 170217P00027500 P 02/17/17 27.5 0.02 1.82
HES 170217P00030000 P 02/17/17 30.0 0.35 1.07
HES 170217P00032500 P 02/17/17 32.5 0.55 1.27
HES 170217P00035000 P 02/17/17 35.0 0.81 1.52
HES 170217P00037500 P 02/17/17 37.5 1.12 1.83
HES 170217P00040000 P 02/17/17 40.0 1.89 2.29
HES 170217P00042500 P 02/17/17 42.5 2.31 2.82
HES 170217P00045000 P 02/17/17 45.0 3.10 3.45
HES 170217P00047500 P 02/17/17 47.5 3.80 4.45
HES 170217P00050000 P 02/17/17 50.0 4.40 5.50
HES 170217P00052500 P 02/17/17 52.5 5.65 6.20
HES 170217P00055000 P 02/17/17 55.0 6.55 7.55
HES 170217P00057500 P 02/17/17 57.5 8.00 8.65
HES 170217P00060000 P 02/17/17 60.0 9.20 10.10
HES 170217P00062500 P 02/17/17 62.5 10.70 11.50
HES 170217P00065000 P 02/17/17 65.0 12.35 13.30
HES 170217P00067500 P 02/17/17 67.5 14.15 15.20
HES 170217P00070000 P 02/17/17 70.0 14.55 18.00
HES 170217P00075000 P 02/17/17 75.0 18.50 21.20
HES 170217P00080000 P 02/17/17 80.0 22.90 25.70
HES 170217P00085000 P 02/17/17 85.0 27.65 30.95
HES 180119C00017500 C 01/19/18 17.5 36.50 41.00
HES 180119C00020000 C 01/19/18 20.0 34.10 38.70
HES 180119C00022500 C 01/19/18 22.5 31.70 36.30
HES 180119C00025000 C 01/19/18 25.0 30.30 34.00
HES 180119C00027500 C 01/19/18 27.5 28.10 31.80
HES 180119C00030000 C 01/19/18 30.0 25.50 29.80
HES 180119C00032500 C 01/19/18 32.5 23.55 27.80
HES 180119C00035000 C 01/19/18 35.0 21.50 25.80
HES 180119C00037500 C 01/19/18 37.5 19.70 24.00
HES 180119C00040000 C 01/19/18 40.0 19.20 22.20
HES 180119C00042500 C 01/19/18 42.5 17.10 20.50
HES 180119C00045000 C 01/19/18 45.0 15.80 18.80
HES 180119C00047500 C 01/19/18 47.5 14.20 17.40
HES 180119C00050000 C 01/19/18 50.0 12.80 16.00
HES 180119C00052500 C 01/19/18 52.5 11.45 14.45
HES 180119C00055000 C 01/19/18 55.0 9.70 12.75
HES 180119C00057500 C 01/19/18 57.5 9.00 11.15
HES 180119C00060000 C 01/19/18 60.0 7.75 10.10
HES 180119C00062500 C 01/19/18 62.5 7.05 8.70
HES 180119C00065000 C 01/19/18 65.0 6.20 7.45
HES 180119C00067500 C 01/19/18 67.5 5.55 7.00
HES 180119C00070000 C 01/19/18 70.0 4.50 5.70
HES 180119C00075000 C 01/19/18 75.0 3.25 4.50
HES 180119C00080000 C 01/19/18 80.0 2.43 3.45
HES 180119C00085000 C 01/19/18 85.0 1.70 2.66
HES 180119C00090000 C 01/19/18 90.0 1.22 1.97
HES 180119P00017500 P 01/19/18 17.5 0.05 1.50
HES 180119P00020000 P 01/19/18 20.0 0.22 1.70
HES 180119P00022500 P 01/19/18 22.5 1.00 1.95
HES 180119P00025000 P 01/19/18 25.0 0.76 2.24
HES 180119P00027500 P 01/19/18 27.5 1.85 2.58
HES 180119P00030000 P 01/19/18 30.0 1.49 2.97
HES 180119P00032500 P 01/19/18 32.5 2.90 3.40
HES 180119P00035000 P 01/19/18 35.0 3.05 4.20
HES 180119P00037500 P 01/19/18 37.5 3.20 4.85
HES 180119P00040000 P 01/19/18 40.0 4.55 5.45
HES 180119P00042500 P 01/19/18 42.5 5.25 6.20
HES 180119P00045000 P 01/19/18 45.0 6.10 7.30
HES 180119P00047500 P 01/19/18 47.5 7.00 8.40
HES 180119P00050000 P 01/19/18 50.0 7.90 9.45
HES 180119P00052500 P 01/19/18 52.5 9.00 10.85
HES 180119P00055000 P 01/19/18 55.0 10.20 11.70
HES 180119P00057500 P 01/19/18 57.5 10.95 13.45
HES 180119P00060000 P 01/19/18 60.0 11.00 14.65
HES 180119P00062500 P 01/19/18 62.5 12.50 16.00
HES 180119P00065000 P 01/19/18 65.0 14.05 17.85
HES 180119P00067500 P 01/19/18 67.5 16.00 19.25
HES 180119P00070000 P 01/19/18 70.0 17.50 21.00
HES 180119P00075000 P 01/19/18 75.0 21.10 24.90
HES 180119P00080000 P 01/19/18 80.0 25.50 29.00
HES 180119P00085000 P 01/19/18 85.0 29.50 33.15
HES 180119P00090000 P 01/19/18 90.0 33.50 37.25

OPRA data is delayed 15 minutes.