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 (2014-06-06)Premium Content

Hess Corporation (HES)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HES 140725C00070000 C 07/25/14 70.0 29.00 30.40
HES 140725C00075000 C 07/25/14 75.0 24.00 25.40
HES 140725C00080000 C 07/25/14 80.0 19.00 20.40
HES 140725C00085000 C 07/25/14 85.0 14.35 15.25
HES 140725C00086000 C 07/25/14 86.0 13.35 14.25
HES 140725C00087000 C 07/25/14 87.0 12.30 13.20
HES 140725C00088000 C 07/25/14 88.0 11.35 12.25
HES 140725C00089000 C 07/25/14 89.0 10.35 11.25
HES 140725C00090000 C 07/25/14 90.0 9.40 10.25
HES 140725C00091000 C 07/25/14 91.0 8.40 9.20
HES 140725C00092000 C 07/25/14 92.0 7.45 8.15
HES 140725C00093000 C 07/25/14 93.0 6.45 7.15
HES 140725C00094000 C 07/25/14 94.0 5.45 6.20
HES 140725C00095000 C 07/25/14 95.0 4.45 5.20
HES 140725C00096000 C 07/25/14 96.0 3.40 4.20
HES 140725C00097000 C 07/25/14 97.0 2.36 3.20
HES 140725C00098000 C 07/25/14 98.0 1.94 2.19
HES 140725C00099000 C 07/25/14 99.0 1.14 1.24
HES 140725C00100000 C 07/25/14 100.0 0.56 0.65
HES 140725C00101000 C 07/25/14 101.0 0.24 0.30
HES 140725C00102000 C 07/25/14 102.0 0.06 0.20
HES 140725C00103000 C 07/25/14 103.0 0.01 0.23
HES 140725C00104000 C 07/25/14 104.0 0.01 0.15
HES 140725C00105000 C 07/25/14 105.0 0.00 0.15
HES 140725C00106000 C 07/25/14 106.0 0.00 0.15
HES 140725C00107000 C 07/25/14 107.0 0.00 0.15
HES 140725C00108000 C 07/25/14 108.0 0.00 0.13
HES 140725C00109000 C 07/25/14 109.0 0.00 0.09
HES 140725C00110000 C 07/25/14 110.0 0.00 0.07
HES 140725C00111000 C 07/25/14 111.0 0.00 0.05
HES 140725C00112000 C 07/25/14 112.0 0.00 0.04
HES 140725C00113000 C 07/25/14 113.0 0.00 0.04
HES 140725C00114000 C 07/25/14 114.0 0.00 0.04
HES 140725C00115000 C 07/25/14 115.0 0.00 0.04
HES 140725C00120000 C 07/25/14 120.0 0.00 0.04
HES 140725C00125000 C 07/25/14 125.0 0.00 0.04
HES 140725P00070000 P 07/25/14 70.0 0.00 0.04
HES 140725P00075000 P 07/25/14 75.0 0.00 0.04
HES 140725P00080000 P 07/25/14 80.0 0.00 0.04
HES 140725P00085000 P 07/25/14 85.0 0.00 0.04
HES 140725P00086000 P 07/25/14 86.0 0.00 0.04
HES 140725P00087000 P 07/25/14 87.0 0.00 0.04
HES 140725P00088000 P 07/25/14 88.0 0.00 0.04
HES 140725P00089000 P 07/25/14 89.0 0.00 0.04
HES 140725P00090000 P 07/25/14 90.0 0.00 0.05
HES 140725P00091000 P 07/25/14 91.0 0.00 0.07
HES 140725P00092000 P 07/25/14 92.0 0.00 0.12
HES 140725P00093000 P 07/25/14 93.0 0.00 0.15
HES 140725P00094000 P 07/25/14 94.0 0.00 0.15
HES 140725P00095000 P 07/25/14 95.0 0.00 0.15
HES 140725P00096000 P 07/25/14 96.0 0.02 0.15
HES 140725P00097000 P 07/25/14 97.0 0.06 0.10
HES 140725P00098000 P 07/25/14 98.0 0.13 0.19
HES 140725P00099000 P 07/25/14 99.0 0.34 0.40
HES 140725P00100000 P 07/25/14 100.0 0.74 0.82
HES 140725P00101000 P 07/25/14 101.0 1.30 1.50
HES 140725P00102000 P 07/25/14 102.0 2.00 2.45
HES 140725P00103000 P 07/25/14 103.0 2.93 3.45
HES 140725P00104000 P 07/25/14 104.0 3.90 4.60
HES 140725P00105000 P 07/25/14 105.0 4.85 5.60
HES 140725P00106000 P 07/25/14 106.0 5.85 6.60
HES 140725P00107000 P 07/25/14 107.0 6.85 7.60
HES 140725P00108000 P 07/25/14 108.0 7.85 8.60
HES 140725P00109000 P 07/25/14 109.0 8.85 9.70
HES 140725P00110000 P 07/25/14 110.0 9.80 10.45
HES 140725P00111000 P 07/25/14 111.0 10.80 11.70
HES 140725P00112000 P 07/25/14 112.0 11.75 12.45
HES 140725P00113000 P 07/25/14 113.0 12.80 13.90
HES 140725P00114000 P 07/25/14 114.0 13.80 14.90
HES 140725P00115000 P 07/25/14 115.0 14.70 15.85
HES 140725P00120000 P 07/25/14 120.0 19.75 20.85
HES 140725P00125000 P 07/25/14 125.0 24.75 25.90
HES 140816C00045000 C 08/16/14 45.0 53.80 55.60
HES 140816C00050000 C 08/16/14 50.0 48.80 50.60
HES 140816C00055000 C 08/16/14 55.0 43.85 45.65
HES 140816C00060000 C 08/16/14 60.0 38.80 40.60
HES 140816C00065000 C 08/16/14 65.0 33.80 35.60
HES 140816C00067500 C 08/16/14 67.5 31.40 33.10
HES 140816C00070000 C 08/16/14 70.0 29.30 30.30
HES 140816C00072500 C 08/16/14 72.5 26.85 27.80
HES 140816C00075000 C 08/16/14 75.0 24.35 25.15
HES 140816C00077500 C 08/16/14 77.5 22.25 22.65
HES 140816C00080000 C 08/16/14 80.0 19.40 20.25
HES 140816C00081000 C 08/16/14 81.0 18.35 19.25
HES 140816C00082500 C 08/16/14 82.5 16.90 17.75
HES 140816C00084000 C 08/16/14 84.0 15.40 16.25
HES 140816C00085000 C 08/16/14 85.0 14.45 15.25
HES 140816C00086000 C 08/16/14 86.0 13.45 14.25
HES 140816C00087500 C 08/16/14 87.5 12.20 12.75
HES 140816C00089000 C 08/16/14 89.0 10.50 11.30
HES 140816C00090000 C 08/16/14 90.0 9.90 10.30
HES 140816C00091000 C 08/16/14 91.0 8.65 9.35
HES 140816C00092500 C 08/16/14 92.5 7.50 7.75
HES 140816C00094000 C 08/16/14 94.0 5.90 6.55
HES 140816C00095000 C 08/16/14 95.0 5.30 5.45
HES 140816C00096000 C 08/16/14 96.0 4.50 4.70
HES 140816C00097500 C 08/16/14 97.5 3.40 3.55
HES 140816C00099000 C 08/16/14 99.0 2.49 2.59
HES 140816C00100000 C 08/16/14 100.0 1.98 2.06
HES 140816C00101000 C 08/16/14 101.0 1.54 1.63
HES 140816C00102000 C 08/16/14 102.0 1.18 1.24
HES 140816C00103000 C 08/16/14 103.0 0.90 0.96
HES 140816C00104000 C 08/16/14 104.0 0.67 0.72
HES 140816C00105000 C 08/16/14 105.0 0.50 0.54
HES 140816C00106000 C 08/16/14 106.0 0.37 0.40
HES 140816C00107000 C 08/16/14 107.0 0.27 0.32
HES 140816C00108000 C 08/16/14 108.0 0.20 0.28
HES 140816C00110000 C 08/16/14 110.0 0.11 0.17
HES 140816C00115000 C 08/16/14 115.0 0.03 0.14
HES 140816C00120000 C 08/16/14 120.0 0.00 0.04
HES 140816P00045000 P 08/16/14 45.0 0.00 0.04
HES 140816P00050000 P 08/16/14 50.0 0.00 0.04
HES 140816P00055000 P 08/16/14 55.0 0.00 0.04
HES 140816P00060000 P 08/16/14 60.0 0.00 0.01
HES 140816P00065000 P 08/16/14 65.0 0.00 0.01
HES 140816P00067500 P 08/16/14 67.5 0.00 0.01
HES 140816P00070000 P 08/16/14 70.0 0.00 0.03
HES 140816P00072500 P 08/16/14 72.5 0.00 0.04
HES 140816P00075000 P 08/16/14 75.0 0.01 0.02
HES 140816P00077500 P 08/16/14 77.5 0.00 0.04
HES 140816P00080000 P 08/16/14 80.0 0.00 0.06
HES 140816P00081000 P 08/16/14 81.0 0.00 0.06
HES 140816P00082500 P 08/16/14 82.5 0.01 0.05
HES 140816P00084000 P 08/16/14 84.0 0.01 0.07
HES 140816P00085000 P 08/16/14 85.0 0.01 0.07
HES 140816P00086000 P 08/16/14 86.0 0.02 0.08
HES 140816P00087500 P 08/16/14 87.5 0.04 0.08
HES 140816P00089000 P 08/16/14 89.0 0.07 0.11
HES 140816P00090000 P 08/16/14 90.0 0.11 0.14
HES 140816P00091000 P 08/16/14 91.0 0.13 0.17
HES 140816P00092500 P 08/16/14 92.5 0.20 0.25
HES 140816P00094000 P 08/16/14 94.0 0.35 0.40
HES 140816P00095000 P 08/16/14 95.0 0.51 0.55
HES 140816P00096000 P 08/16/14 96.0 0.68 0.75
HES 140816P00097500 P 08/16/14 97.5 1.09 1.16
HES 140816P00099000 P 08/16/14 99.0 1.66 1.72
HES 140816P00100000 P 08/16/14 100.0 2.14 2.18
HES 140816P00101000 P 08/16/14 101.0 2.70 2.77
HES 140816P00102000 P 08/16/14 102.0 3.25 3.40
HES 140816P00103000 P 08/16/14 103.0 3.95 4.15
HES 140816P00104000 P 08/16/14 104.0 4.75 4.90
HES 140816P00105000 P 08/16/14 105.0 5.60 5.75
HES 140816P00106000 P 08/16/14 106.0 6.25 6.95
HES 140816P00107000 P 08/16/14 107.0 7.15 7.80
HES 140816P00108000 P 08/16/14 108.0 8.05 8.75
HES 140816P00110000 P 08/16/14 110.0 9.95 10.75
HES 140816P00115000 P 08/16/14 115.0 14.70 15.80
HES 140816P00120000 P 08/16/14 120.0 19.70 20.70
HES 140920C00065000 C 09/20/14 65.0 34.35 35.35
HES 140920C00070000 C 09/20/14 70.0 29.40 30.35
HES 140920C00075000 C 09/20/14 75.0 24.45 25.35
HES 140920C00080000 C 09/20/14 80.0 19.45 20.40
HES 140920C00085000 C 09/20/14 85.0 14.65 15.40
HES 140920C00090000 C 09/20/14 90.0 9.95 10.65
HES 140920C00092500 C 09/20/14 92.5 7.65 8.20
HES 140920C00095000 C 09/20/14 95.0 5.80 6.25
HES 140920C00097500 C 09/20/14 97.5 4.30 4.45
HES 140920C00100000 C 09/20/14 100.0 2.93 2.99
HES 140920C00105000 C 09/20/14 105.0 1.16 1.20
HES 140920C00110000 C 09/20/14 110.0 0.39 0.47
HES 140920C00115000 C 09/20/14 115.0 0.12 0.25
HES 140920C00120000 C 09/20/14 120.0 0.04 0.17
HES 140920C00125000 C 09/20/14 125.0 0.01 0.12
HES 140920C00130000 C 09/20/14 130.0 0.00 0.10
HES 140920C00135000 C 09/20/14 135.0 0.00 0.09
HES 140920C00140000 C 09/20/14 140.0 0.00 0.08
HES 140920C00145000 C 09/20/14 145.0 0.00 0.07
HES 140920P00065000 P 09/20/14 65.0 0.00 0.02
HES 140920P00070000 P 09/20/14 70.0 0.01 0.10
HES 140920P00075000 P 09/20/14 75.0 0.02 0.11
HES 140920P00080000 P 09/20/14 80.0 0.04 0.15
HES 140920P00085000 P 09/20/14 85.0 0.18 0.25
HES 140920P00090000 P 09/20/14 90.0 0.44 0.54
HES 140920P00092500 P 09/20/14 92.5 0.77 0.85
HES 140920P00095000 P 09/20/14 95.0 1.31 1.38
HES 140920P00097500 P 09/20/14 97.5 2.11 2.17
HES 140920P00100000 P 09/20/14 100.0 3.20 3.30
HES 140920P00105000 P 09/20/14 105.0 6.40 6.60
HES 140920P00110000 P 09/20/14 110.0 10.50 11.35
HES 140920P00115000 P 09/20/14 115.0 15.15 15.95
HES 140920P00120000 P 09/20/14 120.0 20.05 21.00
HES 140920P00125000 P 09/20/14 125.0 25.00 25.95
HES 140920P00130000 P 09/20/14 130.0 30.00 30.90
HES 140920P00135000 P 09/20/14 135.0 34.60 36.05
HES 140920P00140000 P 09/20/14 140.0 39.60 41.05
HES 140920P00145000 P 09/20/14 145.0 44.55 46.00
HES 141018C00070000 C 10/18/14 70.0 29.35 30.45
HES 141018C00075000 C 10/18/14 75.0 24.45 25.45
HES 141018C00080000 C 10/18/14 80.0 19.40 20.50
HES 141018C00085000 C 10/18/14 85.0 14.70 15.65
HES 141018C00090000 C 10/18/14 90.0 10.25 11.00
HES 141018C00092500 C 10/18/14 92.5 8.45 8.60
HES 141018C00095000 C 10/18/14 95.0 6.35 6.90
HES 141018C00097500 C 10/18/14 97.5 4.90 5.20
HES 141018C00100000 C 10/18/14 100.0 3.50 3.65
HES 141018C00105000 C 10/18/14 105.0 1.64 1.72
HES 141018C00110000 C 10/18/14 110.0 0.70 0.87
HES 141018C00115000 C 10/18/14 115.0 0.26 0.44
HES 141018C00120000 C 10/18/14 120.0 0.10 0.26
HES 141018C00125000 C 10/18/14 125.0 0.03 0.25
HES 141018C00130000 C 10/18/14 130.0 0.00 0.25
HES 141018C00135000 C 10/18/14 135.0 0.00 0.25
HES 141018P00070000 P 10/18/14 70.0 0.03 0.25
HES 141018P00075000 P 10/18/14 75.0 0.07 0.25
HES 141018P00080000 P 10/18/14 80.0 0.17 0.28
HES 141018P00085000 P 10/18/14 85.0 0.34 0.45
HES 141018P00090000 P 10/18/14 90.0 0.79 0.87
HES 141018P00092500 P 10/18/14 92.5 1.26 1.31
HES 141018P00095000 P 10/18/14 95.0 1.86 1.93
HES 141018P00097500 P 10/18/14 97.5 2.72 2.80
HES 141018P00100000 P 10/18/14 100.0 3.80 3.95
HES 141018P00105000 P 10/18/14 105.0 6.75 7.10
HES 141018P00110000 P 10/18/14 110.0 10.70 11.50
HES 141018P00115000 P 10/18/14 115.0 15.25 16.15
HES 141018P00120000 P 10/18/14 120.0 20.05 21.10
HES 141018P00125000 P 10/18/14 125.0 24.95 26.00
HES 141018P00130000 P 10/18/14 130.0 29.90 30.95
HES 141018P00135000 P 10/18/14 135.0 34.40 36.60
HES 141122C00050000 C 11/22/14 50.0 48.90 50.60
HES 141122C00055000 C 11/22/14 55.0 43.80 45.65
HES 141122C00060000 C 11/22/14 60.0 38.80 40.70
HES 141122C00065000 C 11/22/14 65.0 34.20 35.75
HES 141122C00070000 C 11/22/14 70.0 28.60 30.90
HES 141122C00072500 C 11/22/14 72.5 26.45 28.55
HES 141122C00075000 C 11/22/14 75.0 23.95 26.15
HES 141122C00077500 C 11/22/14 77.5 21.80 23.80
HES 141122C00080000 C 11/22/14 80.0 19.60 20.90
HES 141122C00082500 C 11/22/14 82.5 17.15 18.50
HES 141122C00085000 C 11/22/14 85.0 14.80 16.20
HES 141122C00087500 C 11/22/14 87.5 12.80 13.70
HES 141122C00090000 C 11/22/14 90.0 10.90 11.50
HES 141122C00092500 C 11/22/14 92.5 8.85 9.50
HES 141122C00095000 C 11/22/14 95.0 7.10 7.70
HES 141122C00097500 C 11/22/14 97.5 5.55 6.10
HES 141122C00100000 C 11/22/14 100.0 4.45 4.60
HES 141122C00105000 C 11/22/14 105.0 2.33 2.66
HES 141122C00110000 C 11/22/14 110.0 1.23 1.30
HES 141122C00115000 C 11/22/14 115.0 0.56 0.79
HES 141122C00120000 C 11/22/14 120.0 0.23 0.42
HES 141122C00125000 C 11/22/14 125.0 0.08 0.27
HES 141122C00130000 C 11/22/14 130.0 0.04 0.21
HES 141122C00135000 C 11/22/14 135.0 0.01 0.20
HES 141122P00050000 P 11/22/14 50.0 0.00 0.02
HES 141122P00055000 P 11/22/14 55.0 0.00 0.04
HES 141122P00060000 P 11/22/14 60.0 0.00 0.14
HES 141122P00065000 P 11/22/14 65.0 0.02 0.16
HES 141122P00070000 P 11/22/14 70.0 0.05 0.20
HES 141122P00072500 P 11/22/14 72.5 0.07 0.25
HES 141122P00075000 P 11/22/14 75.0 0.09 0.31
HES 141122P00077500 P 11/22/14 77.5 0.16 0.37
HES 141122P00080000 P 11/22/14 80.0 0.28 0.49
HES 141122P00082500 P 11/22/14 82.5 0.43 0.50
HES 141122P00085000 P 11/22/14 85.0 0.63 0.82
HES 141122P00087500 P 11/22/14 87.5 0.88 1.11
HES 141122P00090000 P 11/22/14 90.0 1.28 1.51
HES 141122P00092500 P 11/22/14 92.5 1.84 1.99
HES 141122P00095000 P 11/22/14 95.0 2.49 2.89
HES 141122P00097500 P 11/22/14 97.5 3.40 3.80
HES 141122P00100000 P 11/22/14 100.0 4.55 4.85
HES 141122P00105000 P 11/22/14 105.0 7.50 8.10
HES 141122P00110000 P 11/22/14 110.0 11.20 12.05
HES 141122P00115000 P 11/22/14 115.0 15.55 16.50
HES 141122P00120000 P 11/22/14 120.0 20.00 21.30
HES 141122P00125000 P 11/22/14 125.0 24.75 26.30
HES 141122P00130000 P 11/22/14 130.0 29.60 31.15
HES 141122P00135000 P 11/22/14 135.0 34.45 36.20
HES 150117C00025000 C 01/17/15 25.0 73.55 75.90
HES 150117C00030000 C 01/17/15 30.0 68.55 70.90
HES 150117C00032500 C 01/17/15 32.5 66.05 68.40
HES 150117C00035000 C 01/17/15 35.0 63.50 65.90
HES 150117C00037500 C 01/17/15 37.5 61.00 63.40
HES 150117C00040000 C 01/17/15 40.0 58.90 60.55
HES 150117C00042500 C 01/17/15 42.5 56.40 58.05
HES 150117C00045000 C 01/17/15 45.0 53.90 55.50
HES 150117C00047500 C 01/17/15 47.5 51.00 53.40
HES 150117C00050000 C 01/17/15 50.0 48.85 50.60
HES 150117C00052500 C 01/17/15 52.5 46.35 48.10
HES 150117C00055000 C 01/17/15 55.0 43.85 45.60
HES 150117C00057500 C 01/17/15 57.5 41.35 43.15
HES 150117C00060000 C 01/17/15 60.0 38.70 40.55
HES 150117C00062500 C 01/17/15 62.5 36.85 37.95
HES 150117C00065000 C 01/17/15 65.0 34.40 35.45
HES 150117C00067500 C 01/17/15 67.5 31.90 33.00
HES 150117C00070000 C 01/17/15 70.0 29.45 30.50
HES 150117C00072500 C 01/17/15 72.5 27.00 28.10
HES 150117C00075000 C 01/17/15 75.0 24.60 25.70
HES 150117C00077500 C 01/17/15 77.5 22.25 23.50
HES 150117C00080000 C 01/17/15 80.0 19.90 20.75
HES 150117C00082500 C 01/17/15 82.5 17.70 18.55
HES 150117C00085000 C 01/17/15 85.0 15.70 16.35
HES 150117C00087500 C 01/17/15 87.5 13.40 14.20
HES 150117C00090000 C 01/17/15 90.0 11.40 12.15
HES 150117C00092500 C 01/17/15 92.5 9.65 10.15
HES 150117C00095000 C 01/17/15 95.0 8.00 8.45
HES 150117C00097500 C 01/17/15 97.5 6.70 6.90
HES 150117C00100000 C 01/17/15 100.0 5.35 5.50
HES 150117C00105000 C 01/17/15 105.0 3.25 3.45
HES 150117C00110000 C 01/17/15 110.0 1.91 1.99
HES 150117C00115000 C 01/17/15 115.0 1.04 1.18
HES 150117C00120000 C 01/17/15 120.0 0.55 0.72
HES 150117C00125000 C 01/17/15 125.0 0.26 0.35
HES 150117C00130000 C 01/17/15 130.0 0.10 0.32
HES 150117C00135000 C 01/17/15 135.0 0.02 0.24
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 0.04
HES 150117P00037500 P 01/17/15 37.5 0.00 0.04
HES 150117P00040000 P 01/17/15 40.0 0.00 0.04
HES 150117P00042500 P 01/17/15 42.5 0.00 0.05
HES 150117P00045000 P 01/17/15 45.0 0.01 0.03
HES 150117P00047500 P 01/17/15 47.5 0.00 0.06
HES 150117P00050000 P 01/17/15 50.0 0.00 0.09
HES 150117P00052500 P 01/17/15 52.5 0.00 0.13
HES 150117P00055000 P 01/17/15 55.0 0.00 0.10
HES 150117P00057500 P 01/17/15 57.5 0.00 0.21
HES 150117P00060000 P 01/17/15 60.0 0.05 0.24
HES 150117P00062500 P 01/17/15 62.5 0.03 0.20
HES 150117P00065000 P 01/17/15 65.0 0.05 0.27
HES 150117P00067500 P 01/17/15 67.5 0.10 0.31
HES 150117P00070000 P 01/17/15 70.0 0.17 0.36
HES 150117P00072500 P 01/17/15 72.5 0.22 0.43
HES 150117P00075000 P 01/17/15 75.0 0.32 0.53
HES 150117P00077500 P 01/17/15 77.5 0.46 0.61
HES 150117P00080000 P 01/17/15 80.0 0.63 0.82
HES 150117P00082500 P 01/17/15 82.5 0.82 1.06
HES 150117P00085000 P 01/17/15 85.0 1.17 1.27
HES 150117P00087500 P 01/17/15 87.5 1.53 1.79
HES 150117P00090000 P 01/17/15 90.0 2.10 2.28
HES 150117P00092500 P 01/17/15 92.5 2.72 2.88
HES 150117P00095000 P 01/17/15 95.0 3.50 3.85
HES 150117P00097500 P 01/17/15 97.5 4.50 4.80
HES 150117P00100000 P 01/17/15 100.0 5.65 6.00
HES 150117P00105000 P 01/17/15 105.0 8.55 8.85
HES 150117P00110000 P 01/17/15 110.0 12.15 12.75
HES 150117P00115000 P 01/17/15 115.0 16.15 16.95
HES 150117P00120000 P 01/17/15 120.0 20.65 21.60
HES 150117P00125000 P 01/17/15 125.0 24.30 26.35
HES 150117P00130000 P 01/17/15 130.0 29.55 31.20
HES 150117P00135000 P 01/17/15 135.0 34.65 36.35
HES 150220C00050000 C 02/20/15 50.0 48.05 51.05
HES 150220C00055000 C 02/20/15 55.0 43.85 45.90
HES 150220C00060000 C 02/20/15 60.0 38.80 40.80
HES 150220C00065000 C 02/20/15 65.0 33.55 36.00
HES 150220C00070000 C 02/20/15 70.0 28.50 31.10
HES 150220C00075000 C 02/20/15 75.0 24.10 26.10
HES 150220C00080000 C 02/20/15 80.0 20.05 21.45
HES 150220C00085000 C 02/20/15 85.0 15.75 17.25
HES 150220C00090000 C 02/20/15 90.0 11.80 12.70
HES 150220C00092500 C 02/20/15 92.5 10.05 10.95
HES 150220C00095000 C 02/20/15 95.0 8.75 9.20
HES 150220C00097500 C 02/20/15 97.5 7.30 7.75
HES 150220C00100000 C 02/20/15 100.0 5.95 6.35
HES 150220C00105000 C 02/20/15 105.0 3.75 4.20
HES 150220C00110000 C 02/20/15 110.0 2.28 2.65
HES 150220C00115000 C 02/20/15 115.0 1.37 1.64
HES 150220C00120000 C 02/20/15 120.0 0.79 1.02
HES 150220C00125000 C 02/20/15 125.0 0.42 0.62
HES 150220C00130000 C 02/20/15 130.0 0.21 0.40
HES 150220C00135000 C 02/20/15 135.0 0.09 0.28
HES 150220P00050000 P 02/20/15 50.0 0.00 0.15
HES 150220P00055000 P 02/20/15 55.0 0.00 0.25
HES 150220P00060000 P 02/20/15 60.0 0.00 0.25
HES 150220P00065000 P 02/20/15 65.0 0.09 0.33
HES 150220P00070000 P 02/20/15 70.0 0.21 0.46
HES 150220P00075000 P 02/20/15 75.0 0.45 0.69
HES 150220P00080000 P 02/20/15 80.0 0.83 1.08
HES 150220P00085000 P 02/20/15 85.0 1.48 1.70
HES 150220P00090000 P 02/20/15 90.0 2.47 2.75
HES 150220P00092500 P 02/20/15 92.5 3.15 3.55
HES 150220P00095000 P 02/20/15 95.0 4.05 4.50
HES 150220P00097500 P 02/20/15 97.5 5.05 5.30
HES 150220P00100000 P 02/20/15 100.0 6.25 6.65
HES 150220P00105000 P 02/20/15 105.0 9.05 9.80
HES 150220P00110000 P 02/20/15 110.0 12.40 13.35
HES 150220P00115000 P 02/20/15 115.0 16.50 17.50
HES 150220P00120000 P 02/20/15 120.0 20.40 22.00
HES 150220P00125000 P 02/20/15 125.0 24.85 26.55
HES 150220P00130000 P 02/20/15 130.0 29.20 31.55
HES 150220P00135000 P 02/20/15 135.0 34.20 36.40
HES 160115C00040000 C 01/15/16 40.0 58.85 60.85
HES 160115C00045000 C 01/15/16 45.0 53.80 55.90
HES 160115C00050000 C 01/15/16 50.0 47.55 51.20
HES 160115C00055000 C 01/15/16 55.0 43.75 46.40
HES 160115C00060000 C 01/15/16 60.0 38.70 41.60
HES 160115C00065000 C 01/15/16 65.0 34.60 37.15
HES 160115C00067500 C 01/15/16 67.5 32.35 34.95
HES 160115C00070000 C 01/15/16 70.0 30.15 32.05
HES 160115C00072500 C 01/15/16 72.5 28.05 29.90
HES 160115C00075000 C 01/15/16 75.0 25.95 27.85
HES 160115C00077500 C 01/15/16 77.5 23.95 25.85
HES 160115C00080000 C 01/15/16 80.0 21.90 23.90
HES 160115C00082500 C 01/15/16 82.5 20.05 22.05
HES 160115C00085000 C 01/15/16 85.0 18.55 20.05
HES 160115C00087500 C 01/15/16 87.5 16.85 18.35
HES 160115C00090000 C 01/15/16 90.0 15.75 16.75
HES 160115C00092500 C 01/15/16 92.5 13.60 15.20
HES 160115C00095000 C 01/15/16 95.0 12.20 13.80
HES 160115C00097500 C 01/15/16 97.5 10.85 12.45
HES 160115C00100000 C 01/15/16 100.0 10.00 11.00
HES 160115C00105000 C 01/15/16 105.0 7.80 8.75
HES 160115C00110000 C 01/15/16 110.0 6.15 7.00
HES 160115C00115000 C 01/15/16 115.0 4.60 5.35
HES 160115C00120000 C 01/15/16 120.0 3.45 4.20
HES 160115C00125000 C 01/15/16 125.0 2.50 3.25
HES 160115C00130000 C 01/15/16 130.0 1.90 2.39
HES 160115C00135000 C 01/15/16 135.0 1.36 1.85
HES 160115C00140000 C 01/15/16 140.0 0.96 1.45
HES 160115C00145000 C 01/15/16 145.0 0.66 1.15
HES 160115P00040000 P 01/15/16 40.0 0.00 0.42
HES 160115P00045000 P 01/15/16 45.0 0.00 0.50
HES 160115P00050000 P 01/15/16 50.0 0.12 0.62
HES 160115P00055000 P 01/15/16 55.0 0.33 0.83
HES 160115P00060000 P 01/15/16 60.0 0.62 1.12
HES 160115P00065000 P 01/15/16 65.0 1.04 1.52
HES 160115P00067500 P 01/15/16 67.5 1.31 1.64
HES 160115P00070000 P 01/15/16 70.0 1.62 2.12
HES 160115P00072500 P 01/15/16 72.5 2.05 2.46
HES 160115P00075000 P 01/15/16 75.0 2.48 2.88
HES 160115P00077500 P 01/15/16 77.5 2.96 3.40
HES 160115P00080000 P 01/15/16 80.0 3.45 3.85
HES 160115P00082500 P 01/15/16 82.5 4.05 4.70
HES 160115P00085000 P 01/15/16 85.0 4.70 5.40
HES 160115P00087500 P 01/15/16 87.5 5.45 6.30
HES 160115P00090000 P 01/15/16 90.0 6.35 7.15
HES 160115P00092500 P 01/15/16 92.5 7.35 8.15
HES 160115P00095000 P 01/15/16 95.0 8.20 9.00
HES 160115P00097500 P 01/15/16 97.5 9.35 10.15
HES 160115P00100000 P 01/15/16 100.0 10.35 11.95
HES 160115P00105000 P 01/15/16 105.0 13.15 14.75
HES 160115P00110000 P 01/15/16 110.0 16.30 17.80
HES 160115P00115000 P 01/15/16 115.0 19.70 21.30
HES 160115P00120000 P 01/15/16 120.0 23.40 25.30
HES 160115P00125000 P 01/15/16 125.0 27.35 29.30
HES 160115P00130000 P 01/15/16 130.0 31.60 33.60
HES 160115P00135000 P 01/15/16 135.0 36.05 39.40
HES 160115P00140000 P 01/15/16 140.0 39.95 43.30
HES 160115P00145000 P 01/15/16 145.0 44.20 48.35

OPRA data is delayed 15 minutes.