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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-03-06)Premium Content

Hess Corporation (HES)
As of Mar 2 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HES 150306C00045000 C 03/06/15 45.0 27.55 30.00
HES 150306C00050000 C 03/06/15 50.0 22.95 24.95
HES 150306C00055000 C 03/06/15 55.0 17.95 20.00
HES 150306C00060000 C 03/06/15 60.0 13.00 15.10
HES 150306C00061000 C 03/06/15 61.0 11.95 14.15
HES 150306C00062000 C 03/06/15 62.0 10.95 13.20
HES 150306C00063000 C 03/06/15 63.0 9.75 12.30
HES 150306C00063500 C 03/06/15 63.5 9.25 11.80
HES 150306C00064000 C 03/06/15 64.0 8.80 11.45
HES 150306C00064500 C 03/06/15 64.5 8.45 10.75
HES 150306C00065000 C 03/06/15 65.0 8.00 10.25
HES 150306C00065500 C 03/06/15 65.5 7.60 9.75
HES 150306C00066000 C 03/06/15 66.0 7.10 9.25
HES 150306C00066500 C 03/06/15 66.5 6.55 8.75
HES 150306C00067000 C 03/06/15 67.0 6.10 8.25
HES 150306C00067500 C 03/06/15 67.5 5.60 7.75
HES 150306C00068000 C 03/06/15 68.0 5.05 7.30
HES 150306C00068500 C 03/06/15 68.5 4.65 6.80
HES 150306C00069000 C 03/06/15 69.0 4.20 5.45
HES 150306C00069500 C 03/06/15 69.5 3.70 5.75
HES 150306C00070000 C 03/06/15 70.0 3.30 4.60
HES 150306C00070500 C 03/06/15 70.5 3.10 4.05
HES 150306C00071000 C 03/06/15 71.0 2.68 3.50
HES 150306C00071500 C 03/06/15 71.5 2.26 3.05
HES 150306C00072000 C 03/06/15 72.0 2.01 2.62
HES 150306C00072500 C 03/06/15 72.5 1.53 2.22
HES 150306C00073000 C 03/06/15 73.0 1.33 1.85
HES 150306C00073500 C 03/06/15 73.5 1.22 1.47
HES 150306C00074000 C 03/06/15 74.0 0.94 1.11
HES 150306C00074500 C 03/06/15 74.5 0.75 0.85
HES 150306C00075000 C 03/06/15 75.0 0.55 0.63
HES 150306C00075500 C 03/06/15 75.5 0.41 0.47
HES 150306C00076000 C 03/06/15 76.0 0.20 0.33
HES 150306C00076500 C 03/06/15 76.5 0.13 0.35
HES 150306C00077000 C 03/06/15 77.0 0.08 0.25
HES 150306C00077500 C 03/06/15 77.5 0.08 0.21
HES 150306C00078000 C 03/06/15 78.0 0.05 0.12
HES 150306C00078500 C 03/06/15 78.5 0.03 0.08
HES 150306C00079000 C 03/06/15 79.0 0.01 0.12
HES 150306C00079500 C 03/06/15 79.5 0.00 0.12
HES 150306C00080000 C 03/06/15 80.0 0.00 0.12
HES 150306C00080500 C 03/06/15 80.5 0.00 0.12
HES 150306C00081000 C 03/06/15 81.0 0.00 0.12
HES 150306C00081500 C 03/06/15 81.5 0.00 0.10
HES 150306C00082000 C 03/06/15 82.0 0.00 0.09
HES 150306C00082500 C 03/06/15 82.5 0.00 0.09
HES 150306C00083000 C 03/06/15 83.0 0.00 0.08
HES 150306C00083500 C 03/06/15 83.5 0.00 0.06
HES 150306C00084000 C 03/06/15 84.0 0.00 0.06
HES 150306C00084500 C 03/06/15 84.5 0.00 0.06
HES 150306C00085000 C 03/06/15 85.0 0.00 0.05
HES 150306C00086000 C 03/06/15 86.0 0.00 0.04
HES 150306C00087000 C 03/06/15 87.0 0.00 0.04
HES 150306C00087500 C 03/06/15 87.5 0.00 0.04
HES 150306C00088000 C 03/06/15 88.0 0.00 0.04
HES 150306C00089000 C 03/06/15 89.0 0.00 0.04
HES 150306C00090000 C 03/06/15 90.0 0.00 0.04
HES 150306P00045000 P 03/06/15 45.0 0.00 0.03
HES 150306P00050000 P 03/06/15 50.0 0.00 0.02
HES 150306P00055000 P 03/06/15 55.0 0.00 0.04
HES 150306P00060000 P 03/06/15 60.0 0.00 0.09
HES 150306P00061000 P 03/06/15 61.0 0.00 0.12
HES 150306P00062000 P 03/06/15 62.0 0.00 0.15
HES 150306P00063000 P 03/06/15 63.0 0.00 0.16
HES 150306P00063500 P 03/06/15 63.5 0.00 0.15
HES 150306P00064000 P 03/06/15 64.0 0.00 0.15
HES 150306P00064500 P 03/06/15 64.5 0.00 0.17
HES 150306P00065000 P 03/06/15 65.0 0.00 0.05
HES 150306P00065500 P 03/06/15 65.5 0.00 0.17
HES 150306P00066000 P 03/06/15 66.0 0.00 0.15
HES 150306P00066500 P 03/06/15 66.5 0.01 0.09
HES 150306P00067000 P 03/06/15 67.0 0.01 0.07
HES 150306P00067500 P 03/06/15 67.5 0.01 0.08
HES 150306P00068000 P 03/06/15 68.0 0.03 0.09
HES 150306P00068500 P 03/06/15 68.5 0.04 0.14
HES 150306P00069000 P 03/06/15 69.0 0.03 0.17
HES 150306P00069500 P 03/06/15 69.5 0.03 0.20
HES 150306P00070000 P 03/06/15 70.0 0.07 0.26
HES 150306P00070500 P 03/06/15 70.5 0.03 0.32
HES 150306P00071000 P 03/06/15 71.0 0.17 0.27
HES 150306P00071500 P 03/06/15 71.5 0.22 0.27
HES 150306P00072000 P 03/06/15 72.0 0.30 0.36
HES 150306P00072500 P 03/06/15 72.5 0.40 0.49
HES 150306P00073000 P 03/06/15 73.0 0.51 0.70
HES 150306P00073500 P 03/06/15 73.5 0.68 0.77
HES 150306P00074000 P 03/06/15 74.0 0.87 0.98
HES 150306P00074500 P 03/06/15 74.5 1.07 1.32
HES 150306P00075000 P 03/06/15 75.0 1.40 1.52
HES 150306P00075500 P 03/06/15 75.5 1.72 1.95
HES 150306P00076000 P 03/06/15 76.0 2.00 2.38
HES 150306P00076500 P 03/06/15 76.5 2.39 2.92
HES 150306P00077000 P 03/06/15 77.0 2.18 4.10
HES 150306P00077500 P 03/06/15 77.5 2.60 4.55
HES 150306P00078000 P 03/06/15 78.0 3.05 5.05
HES 150306P00078500 P 03/06/15 78.5 3.50 5.45
HES 150306P00079000 P 03/06/15 79.0 3.95 6.10
HES 150306P00079500 P 03/06/15 79.5 4.45 6.55
HES 150306P00080000 P 03/06/15 80.0 5.00 7.05
HES 150306P00080500 P 03/06/15 80.5 5.50 7.50
HES 150306P00081000 P 03/06/15 81.0 6.05 8.00
HES 150306P00081500 P 03/06/15 81.5 6.55 8.50
HES 150306P00082000 P 03/06/15 82.0 7.10 9.05
HES 150306P00082500 P 03/06/15 82.5 7.60 9.55
HES 150306P00083000 P 03/06/15 83.0 7.30 10.05
HES 150306P00083500 P 03/06/15 83.5 7.75 10.90
HES 150306P00084000 P 03/06/15 84.0 8.65 11.05
HES 150306P00084500 P 03/06/15 84.5 8.90 11.55
HES 150306P00085000 P 03/06/15 85.0 10.05 12.30
HES 150306P00086000 P 03/06/15 86.0 10.30 13.30
HES 150306P00087000 P 03/06/15 87.0 11.25 14.45
HES 150306P00087500 P 03/06/15 87.5 11.75 14.95
HES 150306P00088000 P 03/06/15 88.0 12.25 15.45
HES 150306P00089000 P 03/06/15 89.0 13.25 16.45
HES 150306P00090000 P 03/06/15 90.0 15.20 17.35
HES 150313C00045000 C 03/13/15 45.0 27.45 30.10
HES 150313C00050000 C 03/13/15 50.0 22.45 25.05
HES 150313C00055000 C 03/13/15 55.0 17.55 20.15
HES 150313C00060000 C 03/13/15 60.0 12.30 15.40
HES 150313C00061000 C 03/13/15 61.0 11.75 14.50
HES 150313C00061500 C 03/13/15 61.5 10.90 14.00
HES 150313C00062000 C 03/13/15 62.0 11.00 12.40
HES 150313C00062500 C 03/13/15 62.5 9.95 13.10
HES 150313C00063000 C 03/13/15 63.0 10.00 11.40
HES 150313C00063500 C 03/13/15 63.5 8.95 12.05
HES 150313C00064000 C 03/13/15 64.0 8.90 10.70
HES 150313C00064500 C 03/13/15 64.5 8.05 10.85
HES 150313C00065000 C 03/13/15 65.0 8.05 9.65
HES 150313C00065500 C 03/13/15 65.5 6.95 9.85
HES 150313C00066000 C 03/13/15 66.0 7.10 8.70
HES 150313C00066500 C 03/13/15 66.5 6.50 8.15
HES 150313C00067000 C 03/13/15 67.0 6.15 7.65
HES 150313C00067500 C 03/13/15 67.5 5.60 7.15
HES 150313C00068000 C 03/13/15 68.0 4.45 7.45
HES 150313C00068500 C 03/13/15 68.5 4.00 6.95
HES 150313C00069000 C 03/13/15 69.0 3.65 5.85
HES 150313C00069500 C 03/13/15 69.5 3.90 5.15
HES 150313C00070000 C 03/13/15 70.0 3.50 4.70
HES 150313C00070500 C 03/13/15 70.5 3.35 4.40
HES 150313C00071000 C 03/13/15 71.0 2.97 3.95
HES 150313C00071500 C 03/13/15 71.5 2.36 3.55
HES 150313C00072000 C 03/13/15 72.0 2.58 3.05
HES 150313C00072500 C 03/13/15 72.5 1.41 3.25
HES 150313C00073000 C 03/13/15 73.0 1.66 2.47
HES 150313C00073500 C 03/13/15 73.5 1.38 2.19
HES 150313C00074000 C 03/13/15 74.0 1.08 1.93
HES 150313C00074500 C 03/13/15 74.5 0.89 1.65
HES 150313C00075000 C 03/13/15 75.0 0.79 1.24
HES 150313C00075500 C 03/13/15 75.5 0.67 1.20
HES 150313C00076000 C 03/13/15 76.0 0.51 0.90
HES 150313C00076500 C 03/13/15 76.5 0.42 1.00
HES 150313C00077000 C 03/13/15 77.0 0.41 0.85
HES 150313C00077500 C 03/13/15 77.5 0.18 0.50
HES 150313C00078000 C 03/13/15 78.0 0.14 0.46
HES 150313C00078500 C 03/13/15 78.5 0.09 0.54
HES 150313C00079000 C 03/13/15 79.0 0.05 0.48
HES 150313C00079500 C 03/13/15 79.5 0.00 0.45
HES 150313C00080000 C 03/13/15 80.0 0.01 0.16
HES 150313C00081000 C 03/13/15 81.0 0.00 0.26
HES 150313C00082000 C 03/13/15 82.0 0.00 0.20
HES 150313C00085000 C 03/13/15 85.0 0.00 0.10
HES 150313P00045000 P 03/13/15 45.0 0.00 0.03
HES 150313P00050000 P 03/13/15 50.0 0.00 0.04
HES 150313P00055000 P 03/13/15 55.0 0.00 0.12
HES 150313P00060000 P 03/13/15 60.0 0.00 0.19
HES 150313P00061000 P 03/13/15 61.0 0.00 0.20
HES 150313P00061500 P 03/13/15 61.5 0.00 0.20
HES 150313P00062000 P 03/13/15 62.0 0.00 0.29
HES 150313P00062500 P 03/13/15 62.5 0.00 0.21
HES 150313P00063000 P 03/13/15 63.0 0.00 0.22
HES 150313P00063500 P 03/13/15 63.5 0.00 0.22
HES 150313P00064000 P 03/13/15 64.0 0.00 0.23
HES 150313P00064500 P 03/13/15 64.5 0.01 0.24
HES 150313P00065000 P 03/13/15 65.0 0.02 0.24
HES 150313P00065500 P 03/13/15 65.5 0.02 0.26
HES 150313P00066000 P 03/13/15 66.0 0.04 0.28
HES 150313P00066500 P 03/13/15 66.5 0.05 0.30
HES 150313P00067000 P 03/13/15 67.0 0.05 0.32
HES 150313P00067500 P 03/13/15 67.5 0.08 0.34
HES 150313P00068000 P 03/13/15 68.0 0.02 0.49
HES 150313P00068500 P 03/13/15 68.5 0.06 0.53
HES 150313P00069000 P 03/13/15 69.0 0.10 0.52
HES 150313P00069500 P 03/13/15 69.5 0.14 0.49
HES 150313P00070000 P 03/13/15 70.0 0.38 0.53
HES 150313P00070500 P 03/13/15 70.5 0.45 0.75
HES 150313P00071000 P 03/13/15 71.0 0.56 0.76
HES 150313P00071500 P 03/13/15 71.5 0.46 0.97
HES 150313P00072000 P 03/13/15 72.0 0.64 1.11
HES 150313P00072500 P 03/13/15 72.5 0.94 1.06
HES 150313P00073000 P 03/13/15 73.0 0.80 1.36
HES 150313P00073500 P 03/13/15 73.5 0.96 2.07
HES 150313P00074000 P 03/13/15 74.0 1.42 2.15
HES 150313P00074500 P 03/13/15 74.5 1.37 2.64
HES 150313P00075000 P 03/13/15 75.0 1.63 2.27
HES 150313P00075500 P 03/13/15 75.5 1.87 3.40
HES 150313P00076000 P 03/13/15 76.0 2.04 3.75
HES 150313P00076500 P 03/13/15 76.5 2.80 4.20
HES 150313P00077000 P 03/13/15 77.0 3.20 3.75
HES 150313P00077500 P 03/13/15 77.5 3.20 5.05
HES 150313P00078000 P 03/13/15 78.0 3.85 5.50
HES 150313P00078500 P 03/13/15 78.5 3.90 5.95
HES 150313P00079000 P 03/13/15 79.0 4.35 6.40
HES 150313P00079500 P 03/13/15 79.5 4.80 6.90
HES 150313P00080000 P 03/13/15 80.0 5.15 7.35
HES 150313P00081000 P 03/13/15 81.0 6.10 8.35
HES 150313P00082000 P 03/13/15 82.0 7.05 9.35
HES 150313P00085000 P 03/13/15 85.0 10.10 12.30
HES 150320C00040000 C 03/20/15 40.0 32.75 35.00
HES 150320C00042500 C 03/20/15 42.5 30.05 32.95
HES 150320C00045000 C 03/20/15 45.0 27.50 30.00
HES 150320C00047500 C 03/20/15 47.5 25.45 27.55
HES 150320C00050000 C 03/20/15 50.0 22.95 25.05
HES 150320C00054000 C 03/20/15 54.0 19.00 21.10
HES 150320C00055000 C 03/20/15 55.0 18.00 20.20
HES 150320C00056000 C 03/20/15 56.0 16.60 19.05
HES 150320C00057000 C 03/20/15 57.0 16.00 18.20
HES 150320C00057500 C 03/20/15 57.5 15.50 17.60
HES 150320C00058000 C 03/20/15 58.0 15.00 17.20
HES 150320C00059000 C 03/20/15 59.0 14.00 16.05
HES 150320C00060000 C 03/20/15 60.0 13.05 15.20
HES 150320C00060500 C 03/20/15 60.5 12.55 14.60
HES 150320C00061000 C 03/20/15 61.0 12.05 14.30
HES 150320C00061500 C 03/20/15 61.5 11.55 13.95
HES 150320C00062000 C 03/20/15 62.0 11.05 13.40
HES 150320C00062500 C 03/20/15 62.5 10.60 12.90
HES 150320C00063000 C 03/20/15 63.0 10.10 12.25
HES 150320C00063500 C 03/20/15 63.5 9.60 11.75
HES 150320C00064000 C 03/20/15 64.0 9.10 11.35
HES 150320C00064500 C 03/20/15 64.5 8.65 10.70
HES 150320C00065000 C 03/20/15 65.0 8.15 10.25
HES 150320C00065500 C 03/20/15 65.5 7.75 8.95
HES 150320C00066000 C 03/20/15 66.0 7.25 8.50
HES 150320C00066500 C 03/20/15 66.5 6.80 8.05
HES 150320C00067000 C 03/20/15 67.0 6.35 7.55
HES 150320C00067500 C 03/20/15 67.5 5.90 7.05
HES 150320C00068000 C 03/20/15 68.0 5.55 6.65
HES 150320C00068500 C 03/20/15 68.5 5.25 6.15
HES 150320C00069000 C 03/20/15 69.0 4.80 5.70
HES 150320C00069500 C 03/20/15 69.5 4.95 5.20
HES 150320C00070000 C 03/20/15 70.0 4.55 4.85
HES 150320C00070500 C 03/20/15 70.5 4.10 4.45
HES 150320C00071000 C 03/20/15 71.0 3.75 4.05
HES 150320C00071500 C 03/20/15 71.5 3.40 3.65
HES 150320C00072000 C 03/20/15 72.0 3.00 3.25
HES 150320C00072500 C 03/20/15 72.5 2.57 2.86
HES 150320C00073000 C 03/20/15 73.0 2.30 2.58
HES 150320C00073500 C 03/20/15 73.5 2.06 2.23
HES 150320C00074000 C 03/20/15 74.0 1.75 1.95
HES 150320C00074500 C 03/20/15 74.5 1.55 1.68
HES 150320C00075000 C 03/20/15 75.0 1.34 1.46
HES 150320C00075500 C 03/20/15 75.5 1.11 1.24
HES 150320C00076000 C 03/20/15 76.0 0.88 1.05
HES 150320C00076500 C 03/20/15 76.5 0.79 0.89
HES 150320C00077000 C 03/20/15 77.0 0.65 0.72
HES 150320C00077500 C 03/20/15 77.5 0.52 0.60
HES 150320C00078000 C 03/20/15 78.0 0.37 0.50
HES 150320C00078500 C 03/20/15 78.5 0.28 0.54
HES 150320C00079000 C 03/20/15 79.0 0.25 0.51
HES 150320C00079500 C 03/20/15 79.5 0.20 0.44
HES 150320C00080000 C 03/20/15 80.0 0.17 0.25
HES 150320C00080500 C 03/20/15 80.5 0.14 0.37
HES 150320C00081000 C 03/20/15 81.0 0.12 0.28
HES 150320C00081500 C 03/20/15 81.5 0.10 0.29
HES 150320C00082000 C 03/20/15 82.0 0.06 0.23
HES 150320C00082500 C 03/20/15 82.5 0.05 0.23
HES 150320C00083000 C 03/20/15 83.0 0.04 0.24
HES 150320C00083500 C 03/20/15 83.5 0.03 0.18
HES 150320C00084000 C 03/20/15 84.0 0.02 0.17
HES 150320C00085000 C 03/20/15 85.0 0.00 0.12
HES 150320C00086000 C 03/20/15 86.0 0.00 0.14
HES 150320C00087500 C 03/20/15 87.5 0.00 0.10
HES 150320C00089000 C 03/20/15 89.0 0.00 0.07
HES 150320C00090000 C 03/20/15 90.0 0.00 0.06
HES 150320C00092500 C 03/20/15 92.5 0.00 0.04
HES 150320C00095000 C 03/20/15 95.0 0.00 0.04
HES 150320C00097500 C 03/20/15 97.5 0.00 0.04
HES 150320C00100000 C 03/20/15 100.0 0.00 0.04
HES 150320C00105000 C 03/20/15 105.0 0.00 0.04
HES 150320C00110000 C 03/20/15 110.0 0.00 0.04
HES 150320P00040000 P 03/20/15 40.0 0.00 0.04
HES 150320P00042500 P 03/20/15 42.5 0.00 0.01
HES 150320P00045000 P 03/20/15 45.0 0.00 0.04
HES 150320P00047500 P 03/20/15 47.5 0.00 0.03
HES 150320P00050000 P 03/20/15 50.0 0.00 0.03
HES 150320P00054000 P 03/20/15 54.0 0.00 0.12
HES 150320P00055000 P 03/20/15 55.0 0.01 0.03
HES 150320P00056000 P 03/20/15 56.0 0.00 0.12
HES 150320P00057000 P 03/20/15 57.0 0.00 0.12
HES 150320P00057500 P 03/20/15 57.5 0.02 0.04
HES 150320P00058000 P 03/20/15 58.0 0.01 0.12
HES 150320P00059000 P 03/20/15 59.0 0.01 0.12
HES 150320P00060000 P 03/20/15 60.0 0.06 0.09
HES 150320P00060500 P 03/20/15 60.5 0.03 0.12
HES 150320P00061000 P 03/20/15 61.0 0.03 0.12
HES 150320P00061500 P 03/20/15 61.5 0.05 0.12
HES 150320P00062000 P 03/20/15 62.0 0.04 0.14
HES 150320P00062500 P 03/20/15 62.5 0.08 0.15
HES 150320P00063000 P 03/20/15 63.0 0.09 0.16
HES 150320P00063500 P 03/20/15 63.5 0.10 0.18
HES 150320P00064000 P 03/20/15 64.0 0.06 0.21
HES 150320P00064500 P 03/20/15 64.5 0.08 0.23
HES 150320P00065000 P 03/20/15 65.0 0.15 0.22
HES 150320P00065500 P 03/20/15 65.5 0.11 0.29
HES 150320P00066000 P 03/20/15 66.0 0.13 0.32
HES 150320P00066500 P 03/20/15 66.5 0.17 0.38
HES 150320P00067000 P 03/20/15 67.0 0.20 0.43
HES 150320P00067500 P 03/20/15 67.5 0.30 0.42
HES 150320P00068000 P 03/20/15 68.0 0.34 0.57
HES 150320P00068500 P 03/20/15 68.5 0.37 0.56
HES 150320P00069000 P 03/20/15 69.0 0.39 0.74
HES 150320P00069500 P 03/20/15 69.5 0.53 0.61
HES 150320P00070000 P 03/20/15 70.0 0.63 0.68
HES 150320P00070500 P 03/20/15 70.5 0.73 0.79
HES 150320P00071000 P 03/20/15 71.0 0.84 0.90
HES 150320P00071500 P 03/20/15 71.5 0.97 1.04
HES 150320P00072000 P 03/20/15 72.0 1.12 1.18
HES 150320P00072500 P 03/20/15 72.5 1.27 1.36
HES 150320P00073000 P 03/20/15 73.0 1.41 1.54
HES 150320P00073500 P 03/20/15 73.5 1.61 1.75
HES 150320P00074000 P 03/20/15 74.0 1.89 1.97
HES 150320P00074500 P 03/20/15 74.5 2.14 2.23
HES 150320P00075000 P 03/20/15 75.0 2.40 2.50
HES 150320P00075500 P 03/20/15 75.5 2.63 2.80
HES 150320P00076000 P 03/20/15 76.0 3.00 3.15
HES 150320P00076500 P 03/20/15 76.5 3.35 3.55
HES 150320P00077000 P 03/20/15 77.0 3.60 3.90
HES 150320P00077500 P 03/20/15 77.5 4.05 4.30
HES 150320P00078000 P 03/20/15 78.0 4.30 4.65
HES 150320P00078500 P 03/20/15 78.5 4.20 6.00
HES 150320P00079000 P 03/20/15 79.0 4.75 6.45
HES 150320P00079500 P 03/20/15 79.5 5.05 6.90
HES 150320P00080000 P 03/20/15 80.0 5.45 7.40
HES 150320P00080500 P 03/20/15 80.5 5.90 7.85
HES 150320P00081000 P 03/20/15 81.0 6.35 8.35
HES 150320P00081500 P 03/20/15 81.5 6.80 8.80
HES 150320P00082000 P 03/20/15 82.0 7.30 9.30
HES 150320P00082500 P 03/20/15 82.5 7.75 9.80
HES 150320P00083000 P 03/20/15 83.0 8.25 10.30
HES 150320P00083500 P 03/20/15 83.5 8.75 10.80
HES 150320P00084000 P 03/20/15 84.0 9.70 11.30
HES 150320P00085000 P 03/20/15 85.0 10.20 12.30
HES 150320P00086000 P 03/20/15 86.0 11.15 13.30
HES 150320P00087500 P 03/20/15 87.5 12.65 14.75
HES 150320P00089000 P 03/20/15 89.0 14.15 16.25
HES 150320P00090000 P 03/20/15 90.0 15.20 17.25
HES 150320P00092500 P 03/20/15 92.5 17.70 19.75
HES 150320P00095000 P 03/20/15 95.0 20.25 22.25
HES 150320P00097500 P 03/20/15 97.5 22.75 24.75
HES 150320P00100000 P 03/20/15 100.0 25.25 27.30
HES 150320P00105000 P 03/20/15 105.0 30.25 32.25
HES 150320P00110000 P 03/20/15 110.0 35.25 37.25
HES 150327C00050000 C 03/27/15 50.0 22.60 25.00
HES 150327C00055000 C 03/27/15 55.0 17.50 20.25
HES 150327C00060000 C 03/27/15 60.0 12.55 15.50
HES 150327C00062000 C 03/27/15 62.0 10.55 13.65
HES 150327C00063000 C 03/27/15 63.0 9.45 12.65
HES 150327C00063500 C 03/27/15 63.5 9.50 12.20
HES 150327C00064000 C 03/27/15 64.0 8.60 11.70
HES 150327C00064500 C 03/27/15 64.5 8.50 10.90
HES 150327C00065000 C 03/27/15 65.0 8.00 10.40
HES 150327C00065500 C 03/27/15 65.5 7.75 9.95
HES 150327C00066000 C 03/27/15 66.0 7.35 9.50
HES 150327C00066500 C 03/27/15 66.5 6.95 9.00
HES 150327C00067000 C 03/27/15 67.0 6.50 8.55
HES 150327C00067500 C 03/27/15 67.5 6.05 8.10
HES 150327C00068000 C 03/27/15 68.0 6.05 7.25
HES 150327C00068500 C 03/27/15 68.5 5.45 6.80
HES 150327C00069000 C 03/27/15 69.0 4.80 6.00
HES 150327C00069500 C 03/27/15 69.5 4.40 5.55
HES 150327C00070000 C 03/27/15 70.0 4.15 5.80
HES 150327C00070500 C 03/27/15 70.5 3.90 5.35
HES 150327C00071000 C 03/27/15 71.0 3.55 4.40
HES 150327C00071500 C 03/27/15 71.5 3.20 3.85
HES 150327C00072000 C 03/27/15 72.0 3.25 3.65
HES 150327C00072500 C 03/27/15 72.5 2.63 3.15
HES 150327C00073000 C 03/27/15 73.0 2.21 3.00
HES 150327C00073500 C 03/27/15 73.5 2.02 2.68
HES 150327C00074000 C 03/27/15 74.0 1.88 2.32
HES 150327C00074500 C 03/27/15 74.5 1.51 2.24
HES 150327C00075000 C 03/27/15 75.0 1.35 1.88
HES 150327C00075500 C 03/27/15 75.5 1.18 1.65
HES 150327C00076000 C 03/27/15 76.0 1.01 1.38
HES 150327C00076500 C 03/27/15 76.5 0.86 1.18
HES 150327C00077000 C 03/27/15 77.0 0.80 1.01
HES 150327C00077500 C 03/27/15 77.5 0.74 0.85
HES 150327C00078000 C 03/27/15 78.0 0.61 0.72
HES 150327C00078500 C 03/27/15 78.5 0.40 0.61
HES 150327C00079000 C 03/27/15 79.0 0.34 0.55
HES 150327C00079500 C 03/27/15 79.5 0.27 0.61
HES 150327C00080000 C 03/27/15 80.0 0.23 0.57
HES 150327C00081000 C 03/27/15 81.0 0.15 0.35
HES 150327C00082000 C 03/27/15 82.0 0.09 0.29
HES 150327C00085000 C 03/27/15 85.0 0.02 0.11
HES 150327C00090000 C 03/27/15 90.0 0.00 0.09
HES 150327P00050000 P 03/27/15 50.0 0.00 0.15
HES 150327P00055000 P 03/27/15 55.0 0.01 0.17
HES 150327P00060000 P 03/27/15 60.0 0.05 0.23
HES 150327P00062000 P 03/27/15 62.0 0.08 0.28
HES 150327P00063000 P 03/27/15 63.0 0.09 0.35
HES 150327P00063500 P 03/27/15 63.5 0.12 0.37
HES 150327P00064000 P 03/27/15 64.0 0.14 0.39
HES 150327P00064500 P 03/27/15 64.5 0.15 0.43
HES 150327P00065000 P 03/27/15 65.0 0.16 0.45
HES 150327P00065500 P 03/27/15 65.5 0.21 0.47
HES 150327P00066000 P 03/27/15 66.0 0.26 0.52
HES 150327P00066500 P 03/27/15 66.5 0.23 0.59
HES 150327P00067000 P 03/27/15 67.0 0.26 0.60
HES 150327P00067500 P 03/27/15 67.5 0.30 0.68
HES 150327P00068000 P 03/27/15 68.0 0.34 0.63
HES 150327P00068500 P 03/27/15 68.5 0.60 0.80
HES 150327P00069000 P 03/27/15 69.0 0.67 0.90
HES 150327P00069500 P 03/27/15 69.5 0.76 0.86
HES 150327P00070000 P 03/27/15 70.0 0.84 0.95
HES 150327P00070500 P 03/27/15 70.5 0.94 1.27
HES 150327P00071000 P 03/27/15 71.0 1.05 1.42
HES 150327P00071500 P 03/27/15 71.5 1.20 1.62
HES 150327P00072000 P 03/27/15 72.0 1.38 1.80
HES 150327P00072500 P 03/27/15 72.5 1.49 2.00
HES 150327P00073000 P 03/27/15 73.0 1.72 1.90
HES 150327P00073500 P 03/27/15 73.5 1.88 2.11
HES 150327P00074000 P 03/27/15 74.0 1.87 2.95
HES 150327P00074500 P 03/27/15 74.5 2.29 3.05
HES 150327P00075000 P 03/27/15 75.0 2.61 3.30
HES 150327P00075500 P 03/27/15 75.5 2.41 3.90
HES 150327P00076000 P 03/27/15 76.0 3.15 4.25
HES 150327P00076500 P 03/27/15 76.5 3.45 4.60
HES 150327P00077000 P 03/27/15 77.0 3.95 4.70
HES 150327P00077500 P 03/27/15 77.5 3.90 5.30
HES 150327P00078000 P 03/27/15 78.0 4.50 5.45
HES 150327P00078500 P 03/27/15 78.5 4.90 6.10
HES 150327P00079000 P 03/27/15 79.0 5.30 6.65
HES 150327P00079500 P 03/27/15 79.5 5.45 7.10
HES 150327P00080000 P 03/27/15 80.0 5.45 7.55
HES 150327P00081000 P 03/27/15 81.0 6.35 8.45
HES 150327P00082000 P 03/27/15 82.0 7.25 9.35
HES 150327P00085000 P 03/27/15 85.0 10.05 12.50
HES 150327P00090000 P 03/27/15 90.0 15.15 17.75
HES 150402C00050000 C 04/02/15 50.0 22.95 25.05
HES 150402C00055000 C 04/02/15 55.0 17.50 20.30
HES 150402C00060000 C 04/02/15 60.0 12.55 15.25
HES 150402C00062000 C 04/02/15 62.0 10.60 13.70
HES 150402C00063000 C 04/02/15 63.0 9.75 12.65
HES 150402C00063500 C 04/02/15 63.5 9.70 12.20
HES 150402C00064000 C 04/02/15 64.0 9.25 11.70
HES 150402C00064500 C 04/02/15 64.5 8.60 10.95
HES 150402C00065000 C 04/02/15 65.0 8.15 10.50
HES 150402C00065500 C 04/02/15 65.5 7.85 10.05
HES 150402C00066000 C 04/02/15 66.0 7.45 9.55
HES 150402C00066500 C 04/02/15 66.5 7.05 9.10
HES 150402C00067000 C 04/02/15 67.0 6.60 8.65
HES 150402C00067500 C 04/02/15 67.5 6.30 8.20
HES 150402C00068000 C 04/02/15 68.0 5.80 7.75
HES 150402C00068500 C 04/02/15 68.5 5.40 7.30
HES 150402C00069000 C 04/02/15 69.0 4.95 6.85
HES 150402C00069500 C 04/02/15 69.5 4.55 6.45
HES 150402C00070000 C 04/02/15 70.0 4.20 6.05
HES 150402C00070500 C 04/02/15 70.5 3.95 5.55
HES 150402C00071000 C 04/02/15 71.0 3.55 5.15
HES 150402C00071500 C 04/02/15 71.5 3.25 4.80
HES 150402C00072000 C 04/02/15 72.0 2.98 4.45
HES 150402C00072500 C 04/02/15 72.5 2.72 4.10
HES 150402C00073000 C 04/02/15 73.0 2.46 3.75
HES 150402C00073500 C 04/02/15 73.5 2.27 3.45
HES 150402C00074000 C 04/02/15 74.0 1.98 3.15
HES 150402C00074500 C 04/02/15 74.5 1.75 2.62
HES 150402C00075000 C 04/02/15 75.0 1.54 2.29
HES 150402C00075500 C 04/02/15 75.5 1.36 2.13
HES 150402C00076000 C 04/02/15 76.0 1.18 1.96
HES 150402C00076500 C 04/02/15 76.5 1.02 1.73
HES 150402C00077000 C 04/02/15 77.0 0.87 1.44
HES 150402C00077500 C 04/02/15 77.5 0.75 1.37
HES 150402C00078000 C 04/02/15 78.0 0.64 1.21
HES 150402C00078500 C 04/02/15 78.5 0.54 1.08
HES 150402C00079000 C 04/02/15 79.0 0.45 0.95
HES 150402C00079500 C 04/02/15 79.5 0.37 0.80
HES 150402C00080000 C 04/02/15 80.0 0.31 0.70
HES 150402C00081000 C 04/02/15 81.0 0.21 0.60
HES 150402C00082000 C 04/02/15 82.0 0.15 0.40
HES 150402C00085000 C 04/02/15 85.0 0.05 0.18
HES 150402C00090000 C 04/02/15 90.0 0.00 0.12
HES 150402P00050000 P 04/02/15 50.0 0.01 0.16
HES 150402P00055000 P 04/02/15 55.0 0.02 0.22
HES 150402P00060000 P 04/02/15 60.0 0.08 0.26
HES 150402P00062000 P 04/02/15 62.0 0.11 0.38
HES 150402P00063000 P 04/02/15 63.0 0.16 0.42
HES 150402P00063500 P 04/02/15 63.5 0.19 0.44
HES 150402P00064000 P 04/02/15 64.0 0.21 0.47
HES 150402P00064500 P 04/02/15 64.5 0.24 0.49
HES 150402P00065000 P 04/02/15 65.0 0.23 0.53
HES 150402P00065500 P 04/02/15 65.5 0.26 0.58
HES 150402P00066000 P 04/02/15 66.0 0.30 0.65
HES 150402P00066500 P 04/02/15 66.5 0.39 0.72
HES 150402P00067000 P 04/02/15 67.0 0.46 0.80
HES 150402P00067500 P 04/02/15 67.5 0.42 0.89
HES 150402P00068000 P 04/02/15 68.0 0.48 1.00
HES 150402P00068500 P 04/02/15 68.5 0.55 1.07
HES 150402P00069000 P 04/02/15 69.0 0.70 1.19
HES 150402P00069500 P 04/02/15 69.5 0.85 1.31
HES 150402P00070000 P 04/02/15 70.0 0.87 1.47
HES 150402P00070500 P 04/02/15 70.5 0.98 1.63
HES 150402P00071000 P 04/02/15 71.0 1.09 1.78
HES 150402P00071500 P 04/02/15 71.5 1.22 1.98
HES 150402P00072000 P 04/02/15 72.0 1.50 2.18
HES 150402P00072500 P 04/02/15 72.5 1.51 2.39
HES 150402P00073000 P 04/02/15 73.0 2.00 2.59
HES 150402P00073500 P 04/02/15 73.5 2.09 2.70
HES 150402P00074000 P 04/02/15 74.0 2.43 2.66
HES 150402P00074500 P 04/02/15 74.5 2.36 3.45
HES 150402P00075000 P 04/02/15 75.0 2.44 3.75
HES 150402P00075500 P 04/02/15 75.5 2.60 4.10
HES 150402P00076000 P 04/02/15 76.0 2.85 4.45
HES 150402P00076500 P 04/02/15 76.5 3.75 4.80
HES 150402P00077000 P 04/02/15 77.0 4.00 5.10
HES 150402P00077500 P 04/02/15 77.5 3.80 5.45
HES 150402P00078000 P 04/02/15 78.0 4.15 5.95
HES 150402P00078500 P 04/02/15 78.5 4.50 6.35
HES 150402P00079000 P 04/02/15 79.0 4.90 6.65
HES 150402P00079500 P 04/02/15 79.5 5.20 7.15
HES 150402P00080000 P 04/02/15 80.0 5.60 7.50
HES 150402P00081000 P 04/02/15 81.0 6.45 8.40
HES 150402P00082000 P 04/02/15 82.0 7.30 9.45
HES 150402P00085000 P 04/02/15 85.0 10.05 12.35
HES 150402P00090000 P 04/02/15 90.0 15.15 17.30
HES 150410C00065000 C 04/10/15 65.0 8.10 10.60
HES 150410C00066000 C 04/10/15 66.0 7.60 9.65
HES 150410C00067000 C 04/10/15 67.0 6.80 8.75
HES 150410C00067500 C 04/10/15 67.5 6.35 8.35
HES 150410C00068000 C 04/10/15 68.0 6.05 7.90
HES 150410C00068500 C 04/10/15 68.5 5.65 7.45
HES 150410C00069000 C 04/10/15 69.0 5.25 7.05
HES 150410C00069500 C 04/10/15 69.5 4.90 6.60
HES 150410C00070000 C 04/10/15 70.0 4.45 6.20
HES 150410C00070500 C 04/10/15 70.5 4.15 5.75
HES 150410C00071000 C 04/10/15 71.0 3.75 5.40
HES 150410C00071500 C 04/10/15 71.5 3.40 5.00
HES 150410C00072000 C 04/10/15 72.0 3.20 4.65
HES 150410C00072500 C 04/10/15 72.5 2.93 4.35
HES 150410C00073000 C 04/10/15 73.0 2.63 3.75
HES 150410C00073500 C 04/10/15 73.5 2.43 3.10
HES 150410C00074000 C 04/10/15 74.0 2.36 2.80
HES 150410C00074500 C 04/10/15 74.5 1.88 2.90
HES 150410C00075000 C 04/10/15 75.0 1.66 2.86
HES 150410C00075500 C 04/10/15 75.5 1.47 2.29
HES 150410C00076000 C 04/10/15 76.0 1.32 2.18
HES 150410C00076500 C 04/10/15 76.5 1.15 1.96
HES 150410C00077000 C 04/10/15 77.0 1.04 1.77
HES 150410C00077500 C 04/10/15 77.5 0.91 1.64
HES 150410C00078000 C 04/10/15 78.0 0.79 1.28
HES 150410C00078500 C 04/10/15 78.5 0.67 1.25
HES 150410C00079000 C 04/10/15 79.0 0.56 1.13
HES 150410C00079500 C 04/10/15 79.5 0.49 1.01
HES 150410C00080000 C 04/10/15 80.0 0.41 0.89
HES 150410C00080500 C 04/10/15 80.5 0.34 0.79
HES 150410C00081000 C 04/10/15 81.0 0.29 0.70
HES 150410C00081500 C 04/10/15 81.5 0.24 0.61
HES 150410C00082000 C 04/10/15 82.0 0.20 0.57
HES 150410C00082500 C 04/10/15 82.5 0.17 0.40
HES 150410C00083000 C 04/10/15 83.0 0.14 0.48
HES 150410C00083500 C 04/10/15 83.5 0.12 0.43
HES 150410C00084000 C 04/10/15 84.0 0.09 0.40
HES 150410C00084500 C 04/10/15 84.5 0.08 0.37
HES 150410C00085000 C 04/10/15 85.0 0.06 0.31
HES 150410C00086000 C 04/10/15 86.0 0.04 0.22
HES 150410C00087000 C 04/10/15 87.0 0.02 0.22
HES 150410C00088000 C 04/10/15 88.0 0.00 0.21
HES 150410C00089000 C 04/10/15 89.0 0.00 0.20
HES 150410P00065000 P 04/10/15 65.0 0.30 0.66
HES 150410P00066000 P 04/10/15 66.0 0.38 0.79
HES 150410P00067000 P 04/10/15 67.0 0.51 0.91
HES 150410P00067500 P 04/10/15 67.5 0.56 1.07
HES 150410P00068000 P 04/10/15 68.0 0.67 1.18
HES 150410P00068500 P 04/10/15 68.5 0.72 1.29
HES 150410P00069000 P 04/10/15 69.0 0.81 1.42
HES 150410P00069500 P 04/10/15 69.5 0.90 1.54
HES 150410P00070000 P 04/10/15 70.0 1.01 1.69
HES 150410P00070500 P 04/10/15 70.5 1.21 1.83
HES 150410P00071000 P 04/10/15 71.0 1.25 1.99
HES 150410P00071500 P 04/10/15 71.5 1.38 2.18
HES 150410P00072000 P 04/10/15 72.0 1.54 2.41
HES 150410P00072500 P 04/10/15 72.5 1.70 2.59
HES 150410P00073000 P 04/10/15 73.0 2.10 2.70
HES 150410P00073500 P 04/10/15 73.5 2.31 2.90
HES 150410P00074000 P 04/10/15 74.0 2.53 3.10
HES 150410P00074500 P 04/10/15 74.5 2.38 3.40
HES 150410P00075000 P 04/10/15 75.0 2.72 3.90
HES 150410P00075500 P 04/10/15 75.5 2.84 4.20
HES 150410P00076000 P 04/10/15 76.0 3.10 4.55
HES 150410P00076500 P 04/10/15 76.5 3.45 4.90
HES 150410P00077000 P 04/10/15 77.0 4.15 5.25
HES 150410P00077500 P 04/10/15 77.5 4.50 5.35
HES 150410P00078000 P 04/10/15 78.0 4.85 5.75
HES 150410P00078500 P 04/10/15 78.5 4.70 6.35
HES 150410P00079000 P 04/10/15 79.0 5.05 6.75
HES 150410P00079500 P 04/10/15 79.5 5.35 7.20
HES 150410P00080000 P 04/10/15 80.0 5.75 7.70
HES 150410P00080500 P 04/10/15 80.5 6.15 8.10
HES 150410P00081000 P 04/10/15 81.0 6.55 8.60
HES 150410P00081500 P 04/10/15 81.5 7.00 9.05
HES 150410P00082000 P 04/10/15 82.0 7.45 9.50
HES 150410P00082500 P 04/10/15 82.5 7.85 9.95
HES 150410P00083000 P 04/10/15 83.0 8.25 10.25
HES 150410P00083500 P 04/10/15 83.5 9.15 11.25
HES 150410P00084000 P 04/10/15 84.0 8.95 11.80
HES 150410P00084500 P 04/10/15 84.5 9.65 12.15
HES 150410P00085000 P 04/10/15 85.0 10.05 12.40
HES 150410P00086000 P 04/10/15 86.0 11.10 13.60
HES 150410P00087000 P 04/10/15 87.0 12.05 14.95
HES 150410P00088000 P 04/10/15 88.0 13.05 15.75
HES 150410P00089000 P 04/10/15 89.0 14.10 16.60
HES 150417C00042500 C 04/17/15 42.5 30.20 32.45
HES 150417C00045000 C 04/17/15 45.0 27.50 29.95
HES 150417C00047500 C 04/17/15 47.5 25.45 27.55
HES 150417C00050000 C 04/17/15 50.0 22.40 25.10
HES 150417C00055000 C 04/17/15 55.0 17.85 20.10
HES 150417C00057500 C 04/17/15 57.5 15.50 17.90
HES 150417C00060000 C 04/17/15 60.0 13.15 15.30
HES 150417C00062500 C 04/17/15 62.5 10.80 13.10
HES 150417C00065000 C 04/17/15 65.0 8.00 10.70
HES 150417C00067500 C 04/17/15 67.5 6.55 8.25
HES 150417C00070000 C 04/17/15 70.0 4.70 6.20
HES 150417C00072500 C 04/17/15 72.5 3.20 4.35
HES 150417C00075000 C 04/17/15 75.0 1.93 2.64
HES 150417C00077500 C 04/17/15 77.5 1.10 1.74
HES 150417C00080000 C 04/17/15 80.0 0.55 0.85
HES 150417C00082500 C 04/17/15 82.5 0.24 0.48
HES 150417C00085000 C 04/17/15 85.0 0.11 0.24
HES 150417C00090000 C 04/17/15 90.0 0.00 0.15
HES 150417C00095000 C 04/17/15 95.0 0.00 0.10
HES 150417C00100000 C 04/17/15 100.0 0.00 0.06
HES 150417C00105000 C 04/17/15 105.0 0.00 0.04
HES 150417C00110000 C 04/17/15 110.0 0.00 0.04
HES 150417P00042500 P 04/17/15 42.5 0.03 0.08
HES 150417P00045000 P 04/17/15 45.0 0.05 0.12
HES 150417P00047500 P 04/17/15 47.5 0.01 0.18
HES 150417P00050000 P 04/17/15 50.0 0.02 0.12
HES 150417P00055000 P 04/17/15 55.0 0.06 0.25
HES 150417P00057500 P 04/17/15 57.5 0.09 0.29
HES 150417P00060000 P 04/17/15 60.0 0.17 0.37
HES 150417P00062500 P 04/17/15 62.5 0.30 0.52
HES 150417P00065000 P 04/17/15 65.0 0.52 0.76
HES 150417P00067500 P 04/17/15 67.5 0.79 1.19
HES 150417P00070000 P 04/17/15 70.0 1.25 1.86
HES 150417P00072500 P 04/17/15 72.5 2.18 2.68
HES 150417P00075000 P 04/17/15 75.0 3.25 4.00
HES 150417P00077500 P 04/17/15 77.5 4.80 5.55
HES 150417P00080000 P 04/17/15 80.0 6.05 7.85
HES 150417P00082500 P 04/17/15 82.5 8.10 10.00
HES 150417P00085000 P 04/17/15 85.0 10.40 12.45
HES 150417P00090000 P 04/17/15 90.0 15.10 17.30
HES 150417P00095000 P 04/17/15 95.0 20.20 22.30
HES 150417P00100000 P 04/17/15 100.0 25.25 27.25
HES 150417P00105000 P 04/17/15 105.0 30.30 32.25
HES 150417P00110000 P 04/17/15 110.0 35.30 37.70
HES 150515C00040000 C 05/15/15 40.0 32.55 34.90
HES 150515C00042500 C 05/15/15 42.5 30.05 32.50
HES 150515C00045000 C 05/15/15 45.0 27.40 30.15
HES 150515C00047500 C 05/15/15 47.5 25.50 27.75
HES 150515C00050000 C 05/15/15 50.0 22.00 25.50
HES 150515C00055000 C 05/15/15 55.0 17.50 20.50
HES 150515C00057500 C 05/15/15 57.5 15.70 18.30
HES 150515C00060000 C 05/15/15 60.0 13.45 15.60
HES 150515C00062500 C 05/15/15 62.5 11.20 13.45
HES 150515C00065000 C 05/15/15 65.0 9.05 11.20
HES 150515C00067500 C 05/15/15 67.5 7.25 8.80
HES 150515C00070000 C 05/15/15 70.0 5.70 6.35
HES 150515C00072500 C 05/15/15 72.5 4.20 4.75
HES 150515C00075000 C 05/15/15 75.0 2.96 3.40
HES 150515C00077500 C 05/15/15 77.5 1.82 2.40
HES 150515C00080000 C 05/15/15 80.0 1.30 1.50
HES 150515C00082500 C 05/15/15 82.5 0.68 0.84
HES 150515C00085000 C 05/15/15 85.0 0.35 0.64
HES 150515C00087500 C 05/15/15 87.5 0.20 0.36
HES 150515C00090000 C 05/15/15 90.0 0.09 0.33
HES 150515C00092500 C 05/15/15 92.5 0.03 0.22
HES 150515C00095000 C 05/15/15 95.0 0.01 0.19
HES 150515C00097500 C 05/15/15 97.5 0.00 0.18
HES 150515C00100000 C 05/15/15 100.0 0.00 0.14
HES 150515C00105000 C 05/15/15 105.0 0.00 0.08
HES 150515C00110000 C 05/15/15 110.0 0.00 0.05
HES 150515C00115000 C 05/15/15 115.0 0.00 0.04
HES 150515C00120000 C 05/15/15 120.0 0.00 0.04
HES 150515C00125000 C 05/15/15 125.0 0.00 0.04
HES 150515C00130000 C 05/15/15 130.0 0.00 0.04
HES 150515P00040000 P 05/15/15 40.0 0.01 0.19
HES 150515P00042500 P 05/15/15 42.5 0.03 0.20
HES 150515P00045000 P 05/15/15 45.0 0.04 0.23
HES 150515P00047500 P 05/15/15 47.5 0.07 0.26
HES 150515P00050000 P 05/15/15 50.0 0.07 0.30
HES 150515P00055000 P 05/15/15 55.0 0.22 0.42
HES 150515P00057500 P 05/15/15 57.5 0.33 0.53
HES 150515P00060000 P 05/15/15 60.0 0.47 0.68
HES 150515P00062500 P 05/15/15 62.5 0.68 0.95
HES 150515P00065000 P 05/15/15 65.0 1.07 1.34
HES 150515P00067500 P 05/15/15 67.5 1.48 1.88
HES 150515P00070000 P 05/15/15 70.0 2.15 2.44
HES 150515P00072500 P 05/15/15 72.5 3.00 3.45
HES 150515P00075000 P 05/15/15 75.0 4.15 4.70
HES 150515P00077500 P 05/15/15 77.5 5.05 6.45
HES 150515P00080000 P 05/15/15 80.0 7.35 8.20
HES 150515P00082500 P 05/15/15 82.5 8.60 10.45
HES 150515P00085000 P 05/15/15 85.0 10.50 12.70
HES 150515P00087500 P 05/15/15 87.5 12.70 15.00
HES 150515P00090000 P 05/15/15 90.0 15.00 17.40
HES 150515P00092500 P 05/15/15 92.5 17.55 19.85
HES 150515P00095000 P 05/15/15 95.0 20.10 22.30
HES 150515P00097500 P 05/15/15 97.5 22.70 24.80
HES 150515P00100000 P 05/15/15 100.0 25.20 27.85
HES 150515P00105000 P 05/15/15 105.0 30.30 32.65
HES 150515P00110000 P 05/15/15 110.0 35.30 37.75
HES 150515P00115000 P 05/15/15 115.0 40.30 42.65
HES 150515P00120000 P 05/15/15 120.0 45.35 47.65
HES 150515P00125000 P 05/15/15 125.0 50.35 52.70
HES 150515P00130000 P 05/15/15 130.0 55.35 57.60
HES 150821C00037500 C 08/21/15 37.5 35.05 37.45
HES 150821C00040000 C 08/21/15 40.0 32.35 35.15
HES 150821C00042500 C 08/21/15 42.5 29.90 32.90
HES 150821C00045000 C 08/21/15 45.0 27.60 30.65
HES 150821C00047500 C 08/21/15 47.5 25.00 28.15
HES 150821C00050000 C 08/21/15 50.0 22.10 25.85
HES 150821C00055000 C 08/21/15 55.0 18.15 20.60
HES 150821C00057500 C 08/21/15 57.5 15.25 18.75
HES 150821C00060000 C 08/21/15 60.0 13.95 16.30
HES 150821C00062500 C 08/21/15 62.5 11.85 14.15
HES 150821C00065000 C 08/21/15 65.0 10.25 12.55
HES 150821C00067500 C 08/21/15 67.5 8.55 10.25
HES 150821C00070000 C 08/21/15 70.0 7.00 8.45
HES 150821C00072500 C 08/21/15 72.5 5.55 6.55
HES 150821C00075000 C 08/21/15 75.0 4.45 5.00
HES 150821C00077500 C 08/21/15 77.5 3.35 4.35
HES 150821C00080000 C 08/21/15 80.0 2.57 3.15
HES 150821C00082500 C 08/21/15 82.5 1.83 2.52
HES 150821C00085000 C 08/21/15 85.0 1.31 1.52
HES 150821C00090000 C 08/21/15 90.0 0.63 0.98
HES 150821C00095000 C 08/21/15 95.0 0.29 0.50
HES 150821C00100000 C 08/21/15 100.0 0.12 0.40
HES 150821C00105000 C 08/21/15 105.0 0.04 0.29
HES 150821C00110000 C 08/21/15 110.0 0.01 0.23
HES 150821P00037500 P 08/21/15 37.5 0.10 0.32
HES 150821P00040000 P 08/21/15 40.0 0.08 0.33
HES 150821P00042500 P 08/21/15 42.5 0.12 0.39
HES 150821P00045000 P 08/21/15 45.0 0.17 0.45
HES 150821P00047500 P 08/21/15 47.5 0.28 0.56
HES 150821P00050000 P 08/21/15 50.0 0.37 0.66
HES 150821P00055000 P 08/21/15 55.0 0.66 0.98
HES 150821P00057500 P 08/21/15 57.5 0.88 1.26
HES 150821P00060000 P 08/21/15 60.0 1.19 1.65
HES 150821P00062500 P 08/21/15 62.5 1.61 2.10
HES 150821P00065000 P 08/21/15 65.0 2.05 2.71
HES 150821P00067500 P 08/21/15 67.5 2.70 3.45
HES 150821P00070000 P 08/21/15 70.0 3.75 4.35
HES 150821P00072500 P 08/21/15 72.5 4.75 5.40
HES 150821P00075000 P 08/21/15 75.0 5.95 6.25
HES 150821P00077500 P 08/21/15 77.5 7.10 8.10
HES 150821P00080000 P 08/21/15 80.0 8.35 9.75
HES 150821P00082500 P 08/21/15 82.5 10.05 11.95
HES 150821P00085000 P 08/21/15 85.0 11.60 13.90
HES 150821P00090000 P 08/21/15 90.0 15.75 18.20
HES 150821P00095000 P 08/21/15 95.0 20.45 22.80
HES 150821P00100000 P 08/21/15 100.0 25.00 28.55
HES 150821P00105000 P 08/21/15 105.0 29.85 33.45
HES 150821P00110000 P 08/21/15 110.0 35.35 38.00
HES 160115C00035000 C 01/15/16 35.0 37.55 40.05
HES 160115C00037500 C 01/15/16 37.5 34.70 37.90
HES 160115C00040000 C 01/15/16 40.0 32.20 35.50
HES 160115C00042500 C 01/15/16 42.5 29.75 33.65
HES 160115C00045000 C 01/15/16 45.0 27.20 31.00
HES 160115C00047500 C 01/15/16 47.5 25.05 28.15
HES 160115C00050000 C 01/15/16 50.0 23.00 26.35
HES 160115C00055000 C 01/15/16 55.0 19.25 21.90
HES 160115C00057500 C 01/15/16 57.5 17.15 19.75
HES 160115C00060000 C 01/15/16 60.0 15.20 17.30
HES 160115C00062500 C 01/15/16 62.5 13.30 15.35
HES 160115C00065000 C 01/15/16 65.0 11.60 14.00
HES 160115C00067500 C 01/15/16 67.5 10.00 12.10
HES 160115C00070000 C 01/15/16 70.0 8.50 10.05
HES 160115C00072500 C 01/15/16 72.5 7.15 9.00
HES 160115C00075000 C 01/15/16 75.0 5.95 7.75
HES 160115C00077500 C 01/15/16 77.5 4.90 5.75
HES 160115C00080000 C 01/15/16 80.0 4.10 5.50
HES 160115C00082500 C 01/15/16 82.5 3.15 4.00
HES 160115C00085000 C 01/15/16 85.0 2.51 3.95
HES 160115C00087500 C 01/15/16 87.5 1.99 3.15
HES 160115C00090000 C 01/15/16 90.0 1.51 2.08
HES 160115C00092500 C 01/15/16 92.5 1.38 2.07
HES 160115C00095000 C 01/15/16 95.0 0.91 1.52
HES 160115C00097500 C 01/15/16 97.5 0.69 1.21
HES 160115C00100000 C 01/15/16 100.0 0.50 1.00
HES 160115C00105000 C 01/15/16 105.0 0.27 0.60
HES 160115C00110000 C 01/15/16 110.0 0.02 0.57
HES 160115C00115000 C 01/15/16 115.0 0.01 0.47
HES 160115C00120000 C 01/15/16 120.0 0.00 0.40
HES 160115C00125000 C 01/15/16 125.0 0.00 0.28
HES 160115C00130000 C 01/15/16 130.0 0.00 0.20
HES 160115C00135000 C 01/15/16 135.0 0.00 0.16
HES 160115C00140000 C 01/15/16 140.0 0.00 0.11
HES 160115C00145000 C 01/15/16 145.0 0.00 0.09
HES 160115P00035000 P 01/15/16 35.0 0.06 0.78
HES 160115P00037500 P 01/15/16 37.5 0.13 0.81
HES 160115P00040000 P 01/15/16 40.0 0.23 0.75
HES 160115P00042500 P 01/15/16 42.5 0.19 0.86
HES 160115P00045000 P 01/15/16 45.0 0.51 1.03
HES 160115P00047500 P 01/15/16 47.5 0.32 1.18
HES 160115P00050000 P 01/15/16 50.0 0.55 1.40
HES 160115P00055000 P 01/15/16 55.0 1.20 2.09
HES 160115P00057500 P 01/15/16 57.5 1.57 2.57
HES 160115P00060000 P 01/15/16 60.0 2.00 3.05
HES 160115P00062500 P 01/15/16 62.5 2.55 3.65
HES 160115P00065000 P 01/15/16 65.0 3.85 4.40
HES 160115P00067500 P 01/15/16 67.5 4.65 5.30
HES 160115P00070000 P 01/15/16 70.0 4.90 6.30
HES 160115P00072500 P 01/15/16 72.5 6.70 7.40
HES 160115P00075000 P 01/15/16 75.0 7.90 8.75
HES 160115P00077500 P 01/15/16 77.5 9.15 10.25
HES 160115P00080000 P 01/15/16 80.0 9.85 11.80
HES 160115P00082500 P 01/15/16 82.5 11.35 13.55
HES 160115P00085000 P 01/15/16 85.0 13.00 15.35
HES 160115P00087500 P 01/15/16 87.5 15.65 17.30
HES 160115P00090000 P 01/15/16 90.0 18.00 19.35
HES 160115P00092500 P 01/15/16 92.5 18.90 21.55
HES 160115P00095000 P 01/15/16 95.0 20.95 23.70
HES 160115P00097500 P 01/15/16 97.5 23.20 25.95
HES 160115P00100000 P 01/15/16 100.0 25.90 28.35
HES 160115P00105000 P 01/15/16 105.0 29.95 33.00
HES 160115P00110000 P 01/15/16 110.0 34.75 38.60
HES 160115P00115000 P 01/15/16 115.0 39.70 43.45
HES 160115P00120000 P 01/15/16 120.0 44.65 48.25
HES 160115P00125000 P 01/15/16 125.0 49.60 53.05
HES 160115P00130000 P 01/15/16 130.0 54.60 58.40
HES 160115P00135000 P 01/15/16 135.0 59.65 63.05
HES 160115P00140000 P 01/15/16 140.0 64.70 68.05
HES 160115P00145000 P 01/15/16 145.0 69.70 73.80
HES 170120C00035000 C 01/20/17 35.0 37.00 40.90
HES 170120C00037500 C 01/20/17 37.5 34.70 38.50
HES 170120C00040000 C 01/20/17 40.0 32.40 36.35
HES 170120C00042500 C 01/20/17 42.5 30.65 34.05
HES 170120C00045000 C 01/20/17 45.0 28.70 31.90
HES 170120C00047500 C 01/20/17 47.5 26.65 29.75
HES 170120C00050000 C 01/20/17 50.0 24.60 28.35
HES 170120C00055000 C 01/20/17 55.0 21.05 23.80
HES 170120C00057500 C 01/20/17 57.5 17.80 22.40
HES 170120C00060000 C 01/20/17 60.0 17.20 20.70
HES 170120C00062500 C 01/20/17 62.5 15.85 19.05
HES 170120C00065000 C 01/20/17 65.0 14.25 17.45
HES 170120C00067500 C 01/20/17 67.5 12.75 15.95
HES 170120C00070000 C 01/20/17 70.0 11.35 14.55
HES 170120C00072500 C 01/20/17 72.5 10.10 13.25
HES 170120C00075000 C 01/20/17 75.0 9.25 11.45
HES 170120C00077500 C 01/20/17 77.5 8.25 10.30
HES 170120C00080000 C 01/20/17 80.0 7.30 9.25
HES 170120C00082500 C 01/20/17 82.5 6.35 8.35
HES 170120C00085000 C 01/20/17 85.0 5.45 7.45
HES 170120C00087500 C 01/20/17 87.5 3.20 6.50
HES 170120C00090000 C 01/20/17 90.0 4.20 5.80
HES 170120C00092500 C 01/20/17 92.5 3.55 5.15
HES 170120C00095000 C 01/20/17 95.0 3.00 4.60
HES 170120C00100000 C 01/20/17 100.0 2.10 3.65
HES 170120C00105000 C 01/20/17 105.0 1.64 2.64
HES 170120C00110000 C 01/20/17 110.0 1.09 2.09
HES 170120C00115000 C 01/20/17 115.0 0.68 1.68
HES 170120C00120000 C 01/20/17 120.0 0.37 1.37
HES 170120C00125000 C 01/20/17 125.0 0.14 1.14
HES 170120P00035000 P 01/20/17 35.0 0.44 1.27
HES 170120P00037500 P 01/20/17 37.5 0.48 1.48
HES 170120P00040000 P 01/20/17 40.0 0.84 1.68
HES 170120P00042500 P 01/20/17 42.5 1.01 2.00
HES 170120P00045000 P 01/20/17 45.0 1.34 2.34
HES 170120P00047500 P 01/20/17 47.5 1.72 2.72
HES 170120P00050000 P 01/20/17 50.0 2.00 3.60
HES 170120P00055000 P 01/20/17 55.0 2.90 4.45
HES 170120P00057500 P 01/20/17 57.5 3.55 5.15
HES 170120P00060000 P 01/20/17 60.0 4.45 5.65
HES 170120P00062500 P 01/20/17 62.5 5.05 6.65
HES 170120P00065000 P 01/20/17 65.0 5.75 7.75
HES 170120P00067500 P 01/20/17 67.5 6.75 8.75
HES 170120P00070000 P 01/20/17 70.0 7.80 9.80
HES 170120P00072500 P 01/20/17 72.5 8.95 10.95
HES 170120P00075000 P 01/20/17 75.0 10.05 12.50
HES 170120P00077500 P 01/20/17 77.5 10.95 13.95
HES 170120P00080000 P 01/20/17 80.0 12.35 15.40
HES 170120P00082500 P 01/20/17 82.5 13.90 17.00
HES 170120P00085000 P 01/20/17 85.0 15.50 18.70
HES 170120P00087500 P 01/20/17 87.5 17.30 20.35
HES 170120P00090000 P 01/20/17 90.0 19.05 22.15
HES 170120P00092500 P 01/20/17 92.5 20.45 24.45
HES 170120P00095000 P 01/20/17 95.0 22.35 26.35
HES 170120P00100000 P 01/20/17 100.0 26.40 30.40
HES 170120P00105000 P 01/20/17 105.0 30.65 34.65
HES 170120P00110000 P 01/20/17 110.0 35.10 39.50
HES 170120P00115000 P 01/20/17 115.0 40.20 43.85
HES 170120P00120000 P 01/20/17 120.0 44.95 48.80
HES 170120P00125000 P 01/20/17 125.0 50.00 53.60

OPRA data is delayed 15 minutes.