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

Quote Lookup

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

Hess Corporation (HES)
As of Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HES 141024C00055000 C 10/24/14 55.0 23.35 25.40
HES 141024C00060000 C 10/24/14 60.0 18.25 20.40
HES 141024C00065000 C 10/24/14 65.0 12.90 15.40
HES 141024C00067500 C 10/24/14 67.5 10.80 13.00
HES 141024C00068000 C 10/24/14 68.0 9.95 12.40
HES 141024C00068500 C 10/24/14 68.5 9.80 11.95
HES 141024C00069000 C 10/24/14 69.0 10.55 11.40
HES 141024C00069500 C 10/24/14 69.5 8.60 10.90
HES 141024C00070000 C 10/24/14 70.0 9.70 10.45
HES 141024C00070500 C 10/24/14 70.5 9.20 9.95
HES 141024C00071000 C 10/24/14 71.0 8.70 9.45
HES 141024C00071500 C 10/24/14 71.5 8.20 9.05
HES 141024C00072000 C 10/24/14 72.0 7.70 8.45
HES 141024C00072500 C 10/24/14 72.5 7.20 8.00
HES 141024C00073000 C 10/24/14 73.0 6.70 7.55
HES 141024C00073500 C 10/24/14 73.5 6.20 7.00
HES 141024C00074000 C 10/24/14 74.0 5.65 6.60
HES 141024C00074500 C 10/24/14 74.5 5.15 6.05
HES 141024C00075000 C 10/24/14 75.0 3.75 5.60
HES 141024C00076000 C 10/24/14 76.0 4.05 4.45
HES 141024C00077000 C 10/24/14 77.0 3.20 3.60
HES 141024C00078000 C 10/24/14 78.0 2.49 3.05
HES 141024C00079000 C 10/24/14 79.0 1.82 1.97
HES 141024C00080000 C 10/24/14 80.0 1.27 1.38
HES 141024C00081000 C 10/24/14 81.0 0.84 0.94
HES 141024C00082000 C 10/24/14 82.0 0.54 0.66
HES 141024C00083000 C 10/24/14 83.0 0.33 0.45
HES 141024C00084000 C 10/24/14 84.0 0.11 0.39
HES 141024C00085000 C 10/24/14 85.0 0.05 0.28
HES 141024C00086000 C 10/24/14 86.0 0.05 0.25
HES 141024C00087000 C 10/24/14 87.0 0.03 0.25
HES 141024C00088000 C 10/24/14 88.0 0.01 0.18
HES 141024C00089000 C 10/24/14 89.0 0.01 0.14
HES 141024C00090000 C 10/24/14 90.0 0.01 0.14
HES 141024C00091000 C 10/24/14 91.0 0.00 0.14
HES 141024C00092000 C 10/24/14 92.0 0.00 0.14
HES 141024C00093000 C 10/24/14 93.0 0.00 0.14
HES 141024C00094000 C 10/24/14 94.0 0.00 0.20
HES 141024C00095000 C 10/24/14 95.0 0.00 0.04
HES 141024C00096000 C 10/24/14 96.0 0.00 0.15
HES 141024C00097000 C 10/24/14 97.0 0.00 0.23
HES 141024C00098000 C 10/24/14 98.0 0.00 0.17
HES 141024C00099000 C 10/24/14 99.0 0.00 0.17
HES 141024C00100000 C 10/24/14 100.0 0.00 0.14
HES 141024C00101000 C 10/24/14 101.0 0.00 0.10
HES 141024C00102000 C 10/24/14 102.0 0.00 0.10
HES 141024C00103000 C 10/24/14 103.0 0.00 0.09
HES 141024C00104000 C 10/24/14 104.0 0.00 0.03
HES 141024C00105000 C 10/24/14 105.0 0.00 0.05
HES 141024C00106000 C 10/24/14 106.0 0.00 0.05
HES 141024C00107000 C 10/24/14 107.0 0.00 0.06
HES 141024C00108000 C 10/24/14 108.0 0.00 0.05
HES 141024C00109000 C 10/24/14 109.0 0.00 0.04
HES 141024C00110000 C 10/24/14 110.0 0.00 0.04
HES 141024C00111000 C 10/24/14 111.0 0.00 0.04
HES 141024P00055000 P 10/24/14 55.0 0.02 0.03
HES 141024P00060000 P 10/24/14 60.0 0.03 0.04
HES 141024P00065000 P 10/24/14 65.0 0.04 0.10
HES 141024P00067500 P 10/24/14 67.5 0.05 0.22
HES 141024P00068000 P 10/24/14 68.0 0.06 0.25
HES 141024P00068500 P 10/24/14 68.5 0.07 0.25
HES 141024P00069000 P 10/24/14 69.0 0.06 0.24
HES 141024P00069500 P 10/24/14 69.5 0.08 0.26
HES 141024P00070000 P 10/24/14 70.0 0.10 0.27
HES 141024P00070500 P 10/24/14 70.5 0.11 0.31
HES 141024P00071000 P 10/24/14 71.0 0.13 0.33
HES 141024P00071500 P 10/24/14 71.5 0.16 0.34
HES 141024P00072000 P 10/24/14 72.0 0.17 0.35
HES 141024P00072500 P 10/24/14 72.5 0.14 0.40
HES 141024P00073000 P 10/24/14 73.0 0.16 0.47
HES 141024P00073500 P 10/24/14 73.5 0.19 0.46
HES 141024P00074000 P 10/24/14 74.0 0.25 0.31
HES 141024P00074500 P 10/24/14 74.5 0.27 0.35
HES 141024P00075000 P 10/24/14 75.0 0.30 0.39
HES 141024P00076000 P 10/24/14 76.0 0.40 0.49
HES 141024P00077000 P 10/24/14 77.0 0.54 0.63
HES 141024P00078000 P 10/24/14 78.0 0.77 0.86
HES 141024P00079000 P 10/24/14 79.0 1.08 1.20
HES 141024P00080000 P 10/24/14 80.0 1.53 1.65
HES 141024P00081000 P 10/24/14 81.0 1.93 2.76
HES 141024P00082000 P 10/24/14 82.0 2.48 2.96
HES 141024P00083000 P 10/24/14 83.0 3.20 4.20
HES 141024P00084000 P 10/24/14 84.0 3.95 5.35
HES 141024P00085000 P 10/24/14 85.0 4.85 6.25
HES 141024P00086000 P 10/24/14 86.0 5.75 7.25
HES 141024P00087000 P 10/24/14 87.0 6.80 8.40
HES 141024P00088000 P 10/24/14 88.0 7.75 8.75
HES 141024P00089000 P 10/24/14 89.0 8.70 9.75
HES 141024P00090000 P 10/24/14 90.0 9.70 10.65
HES 141024P00091000 P 10/24/14 91.0 10.70 11.75
HES 141024P00092000 P 10/24/14 92.0 11.70 13.35
HES 141024P00093000 P 10/24/14 93.0 12.65 13.75
HES 141024P00094000 P 10/24/14 94.0 13.60 14.75
HES 141024P00095000 P 10/24/14 95.0 14.60 15.75
HES 141024P00096000 P 10/24/14 96.0 15.65 16.75
HES 141024P00097000 P 10/24/14 97.0 16.65 17.75
HES 141024P00098000 P 10/24/14 98.0 17.60 18.75
HES 141024P00099000 P 10/24/14 99.0 18.60 19.80
HES 141024P00100000 P 10/24/14 100.0 19.65 20.75
HES 141024P00101000 P 10/24/14 101.0 20.60 21.75
HES 141024P00102000 P 10/24/14 102.0 21.60 22.80
HES 141024P00103000 P 10/24/14 103.0 22.55 23.75
HES 141024P00104000 P 10/24/14 104.0 23.25 24.75
HES 141024P00105000 P 10/24/14 105.0 24.60 25.75
HES 141024P00106000 P 10/24/14 106.0 25.65 26.80
HES 141024P00107000 P 10/24/14 107.0 26.60 27.80
HES 141024P00108000 P 10/24/14 108.0 27.55 28.75
HES 141024P00109000 P 10/24/14 109.0 28.65 29.75
HES 141024P00110000 P 10/24/14 110.0 29.65 30.75
HES 141024P00111000 P 10/24/14 111.0 30.55 31.80
HES 141031C00065000 C 10/31/14 65.0 13.20 15.55
HES 141031C00067500 C 10/31/14 67.5 10.90 13.15
HES 141031C00068000 C 10/31/14 68.0 10.35 12.65
HES 141031C00068500 C 10/31/14 68.5 9.80 12.15
HES 141031C00069000 C 10/31/14 69.0 9.35 11.70
HES 141031C00069500 C 10/31/14 69.5 9.00 11.20
HES 141031C00070000 C 10/31/14 70.0 8.50 10.75
HES 141031C00070500 C 10/31/14 70.5 8.05 10.25
HES 141031C00071000 C 10/31/14 71.0 7.75 9.70
HES 141031C00071500 C 10/31/14 71.5 7.70 9.25
HES 141031C00072000 C 10/31/14 72.0 7.05 8.80
HES 141031C00072500 C 10/31/14 72.5 6.85 8.35
HES 141031C00073000 C 10/31/14 73.0 6.10 7.95
HES 141031C00073500 C 10/31/14 73.5 6.80 7.15
HES 141031C00074000 C 10/31/14 74.0 6.15 6.70
HES 141031C00074500 C 10/31/14 74.5 5.95 6.25
HES 141031C00075000 C 10/31/14 75.0 5.50 5.85
HES 141031C00076000 C 10/31/14 76.0 4.75 5.10
HES 141031C00077000 C 10/31/14 77.0 4.00 4.35
HES 141031C00078000 C 10/31/14 78.0 3.20 3.65
HES 141031C00079000 C 10/31/14 79.0 2.72 3.00
HES 141031C00080000 C 10/31/14 80.0 2.19 2.45
HES 141031C00081000 C 10/31/14 81.0 1.72 1.95
HES 141031C00082000 C 10/31/14 82.0 1.33 1.49
HES 141031C00083000 C 10/31/14 83.0 1.02 1.18
HES 141031C00084000 C 10/31/14 84.0 0.77 0.91
HES 141031C00085000 C 10/31/14 85.0 0.54 0.64
HES 141031C00086000 C 10/31/14 86.0 0.33 0.60
HES 141031C00087000 C 10/31/14 87.0 0.22 0.50
HES 141031C00088000 C 10/31/14 88.0 0.20 0.39
HES 141031C00089000 C 10/31/14 89.0 0.12 0.32
HES 141031C00090000 C 10/31/14 90.0 0.08 0.28
HES 141031C00091000 C 10/31/14 91.0 0.09 0.25
HES 141031C00092000 C 10/31/14 92.0 0.04 0.25
HES 141031C00093000 C 10/31/14 93.0 0.04 0.24
HES 141031C00094000 C 10/31/14 94.0 0.03 0.25
HES 141031C00095000 C 10/31/14 95.0 0.02 0.22
HES 141031C00096000 C 10/31/14 96.0 0.03 0.14
HES 141031C00097000 C 10/31/14 97.0 0.01 0.14
HES 141031C00098000 C 10/31/14 98.0 0.02 0.23
HES 141031C00099000 C 10/31/14 99.0 0.02 0.14
HES 141031C00100000 C 10/31/14 100.0 0.00 0.14
HES 141031C00101000 C 10/31/14 101.0 0.00 0.17
HES 141031C00102000 C 10/31/14 102.0 0.00 0.21
HES 141031C00103000 C 10/31/14 103.0 0.03 0.19
HES 141031C00104000 C 10/31/14 104.0 0.00 0.21
HES 141031C00105000 C 10/31/14 105.0 0.01 0.13
HES 141031C00106000 C 10/31/14 106.0 0.00 0.18
HES 141031C00107000 C 10/31/14 107.0 0.00 0.17
HES 141031C00108000 C 10/31/14 108.0 0.00 0.15
HES 141031C00109000 C 10/31/14 109.0 0.00 0.14
HES 141031C00110000 C 10/31/14 110.0 0.00 0.12
HES 141031C00111000 C 10/31/14 111.0 0.00 0.10
HES 141031P00065000 P 10/31/14 65.0 0.13 0.36
HES 141031P00067500 P 10/31/14 67.5 0.23 0.45
HES 141031P00068000 P 10/31/14 68.0 0.17 0.47
HES 141031P00068500 P 10/31/14 68.5 0.28 0.49
HES 141031P00069000 P 10/31/14 69.0 0.24 0.56
HES 141031P00069500 P 10/31/14 69.5 0.27 0.60
HES 141031P00070000 P 10/31/14 70.0 0.29 0.65
HES 141031P00070500 P 10/31/14 70.5 0.36 0.71
HES 141031P00071000 P 10/31/14 71.0 0.40 0.76
HES 141031P00071500 P 10/31/14 71.5 0.42 0.81
HES 141031P00072000 P 10/31/14 72.0 0.45 0.73
HES 141031P00072500 P 10/31/14 72.5 0.48 0.75
HES 141031P00073000 P 10/31/14 73.0 0.53 0.73
HES 141031P00073500 P 10/31/14 73.5 0.62 0.90
HES 141031P00074000 P 10/31/14 74.0 0.71 0.83
HES 141031P00074500 P 10/31/14 74.5 0.69 0.91
HES 141031P00075000 P 10/31/14 75.0 0.85 0.99
HES 141031P00076000 P 10/31/14 76.0 0.97 1.20
HES 141031P00077000 P 10/31/14 77.0 1.29 1.50
HES 141031P00078000 P 10/31/14 78.0 1.62 1.78
HES 141031P00079000 P 10/31/14 79.0 1.85 2.15
HES 141031P00080000 P 10/31/14 80.0 2.26 2.58
HES 141031P00081000 P 10/31/14 81.0 2.90 3.15
HES 141031P00082000 P 10/31/14 82.0 3.25 3.80
HES 141031P00083000 P 10/31/14 83.0 3.90 4.70
HES 141031P00084000 P 10/31/14 84.0 5.00 5.20
HES 141031P00085000 P 10/31/14 85.0 5.65 6.30
HES 141031P00086000 P 10/31/14 86.0 6.15 7.20
HES 141031P00087000 P 10/31/14 87.0 7.00 8.25
HES 141031P00088000 P 10/31/14 88.0 7.90 8.70
HES 141031P00089000 P 10/31/14 89.0 8.85 10.35
HES 141031P00090000 P 10/31/14 90.0 9.80 11.40
HES 141031P00091000 P 10/31/14 91.0 10.75 12.45
HES 141031P00092000 P 10/31/14 92.0 11.75 13.45
HES 141031P00093000 P 10/31/14 93.0 12.70 14.45
HES 141031P00094000 P 10/31/14 94.0 13.70 14.65
HES 141031P00095000 P 10/31/14 95.0 14.70 15.70
HES 141031P00096000 P 10/31/14 96.0 15.65 16.65
HES 141031P00097000 P 10/31/14 97.0 16.65 17.70
HES 141031P00098000 P 10/31/14 98.0 17.65 18.70
HES 141031P00099000 P 10/31/14 99.0 18.65 19.70
HES 141031P00100000 P 10/31/14 100.0 19.55 20.70
HES 141031P00101000 P 10/31/14 101.0 20.65 21.70
HES 141031P00102000 P 10/31/14 102.0 21.65 22.70
HES 141031P00103000 P 10/31/14 103.0 22.65 23.75
HES 141031P00104000 P 10/31/14 104.0 23.65 24.75
HES 141031P00105000 P 10/31/14 105.0 24.60 25.80
HES 141031P00106000 P 10/31/14 106.0 25.50 27.70
HES 141031P00107000 P 10/31/14 107.0 25.80 28.65
HES 141031P00108000 P 10/31/14 108.0 27.50 29.65
HES 141031P00109000 P 10/31/14 109.0 28.60 29.75
HES 141031P00110000 P 10/31/14 110.0 29.00 31.75
HES 141031P00111000 P 10/31/14 111.0 30.40 31.80
HES 141107C00065000 C 11/07/14 65.0 13.25 15.60
HES 141107C00067500 C 11/07/14 67.5 11.10 13.25
HES 141107C00068000 C 11/07/14 68.0 10.50 12.85
HES 141107C00068500 C 11/07/14 68.5 10.00 12.30
HES 141107C00069000 C 11/07/14 69.0 9.70 11.90
HES 141107C00069500 C 11/07/14 69.5 9.25 11.35
HES 141107C00070000 C 11/07/14 70.0 9.45 10.95
HES 141107C00070500 C 11/07/14 70.5 9.10 10.45
HES 141107C00071000 C 11/07/14 71.0 8.15 9.90
HES 141107C00071500 C 11/07/14 71.5 8.25 9.45
HES 141107C00072000 C 11/07/14 72.0 8.35 9.05
HES 141107C00072500 C 11/07/14 72.5 7.90 8.35
HES 141107C00073000 C 11/07/14 73.0 6.70 8.15
HES 141107C00073500 C 11/07/14 73.5 6.85 7.50
HES 141107C00074000 C 11/07/14 74.0 6.45 7.40
HES 141107C00074500 C 11/07/14 74.5 6.05 6.55
HES 141107C00075000 C 11/07/14 75.0 5.90 6.20
HES 141107C00076000 C 11/07/14 76.0 4.95 5.40
HES 141107C00077000 C 11/07/14 77.0 4.40 4.70
HES 141107C00078000 C 11/07/14 78.0 3.70 4.25
HES 141107C00079000 C 11/07/14 79.0 3.15 3.70
HES 141107C00080000 C 11/07/14 80.0 2.65 2.86
HES 141107C00081000 C 11/07/14 81.0 2.17 2.33
HES 141107C00082000 C 11/07/14 82.0 1.68 1.96
HES 141107C00083000 C 11/07/14 83.0 1.35 1.61
HES 141107C00084000 C 11/07/14 84.0 1.10 1.22
HES 141107C00085000 C 11/07/14 85.0 0.85 1.06
HES 141107C00086000 C 11/07/14 86.0 0.67 0.81
HES 141107C00087000 C 11/07/14 87.0 0.46 0.77
HES 141107C00088000 C 11/07/14 88.0 0.37 0.62
HES 141107C00089000 C 11/07/14 89.0 0.29 0.50
HES 141107C00090000 C 11/07/14 90.0 0.22 0.37
HES 141107C00091000 C 11/07/14 91.0 0.17 0.32
HES 141107C00092000 C 11/07/14 92.0 0.12 0.29
HES 141107C00093000 C 11/07/14 93.0 0.11 0.25
HES 141107C00094000 C 11/07/14 94.0 0.09 0.20
HES 141107C00095000 C 11/07/14 95.0 0.05 0.25
HES 141107C00096000 C 11/07/14 96.0 0.06 0.25
HES 141107C00097000 C 11/07/14 97.0 0.05 0.25
HES 141107C00098000 C 11/07/14 98.0 0.04 0.15
HES 141107C00099000 C 11/07/14 99.0 0.03 0.25
HES 141107C00100000 C 11/07/14 100.0 0.01 0.21
HES 141107C00101000 C 11/07/14 101.0 0.02 0.25
HES 141107C00102000 C 11/07/14 102.0 0.02 0.25
HES 141107C00103000 C 11/07/14 103.0 0.01 0.25
HES 141107C00104000 C 11/07/14 104.0 0.00 0.25
HES 141107C00105000 C 11/07/14 105.0 0.00 0.14
HES 141107C00106000 C 11/07/14 106.0 0.00 0.25
HES 141107C00107000 C 11/07/14 107.0 0.00 0.25
HES 141107C00108000 C 11/07/14 108.0 0.00 0.21
HES 141107C00109000 C 11/07/14 109.0 0.00 0.24
HES 141107C00110000 C 11/07/14 110.0 0.00 0.19
HES 141107C00111000 C 11/07/14 111.0 0.00 0.19
HES 141107P00065000 P 11/07/14 65.0 0.23 0.40
HES 141107P00067500 P 11/07/14 67.5 0.26 0.55
HES 141107P00068000 P 11/07/14 68.0 0.39 0.58
HES 141107P00068500 P 11/07/14 68.5 0.32 0.64
HES 141107P00069000 P 11/07/14 69.0 0.41 0.73
HES 141107P00069500 P 11/07/14 69.5 0.44 0.83
HES 141107P00070000 P 11/07/14 70.0 0.54 0.78
HES 141107P00070500 P 11/07/14 70.5 0.57 0.89
HES 141107P00071000 P 11/07/14 71.0 0.61 0.86
HES 141107P00071500 P 11/07/14 71.5 0.57 0.85
HES 141107P00072000 P 11/07/14 72.0 0.69 0.83
HES 141107P00072500 P 11/07/14 72.5 0.74 0.91
HES 141107P00073000 P 11/07/14 73.0 0.75 0.96
HES 141107P00073500 P 11/07/14 73.5 0.83 1.05
HES 141107P00074000 P 11/07/14 74.0 0.91 1.13
HES 141107P00074500 P 11/07/14 74.5 1.06 1.24
HES 141107P00075000 P 11/07/14 75.0 1.17 1.33
HES 141107P00076000 P 11/07/14 76.0 1.36 1.59
HES 141107P00077000 P 11/07/14 77.0 1.62 1.89
HES 141107P00078000 P 11/07/14 78.0 2.01 2.19
HES 141107P00079000 P 11/07/14 79.0 2.39 2.63
HES 141107P00080000 P 11/07/14 80.0 2.71 3.05
HES 141107P00081000 P 11/07/14 81.0 3.30 3.60
HES 141107P00082000 P 11/07/14 82.0 3.70 4.20
HES 141107P00083000 P 11/07/14 83.0 4.50 4.85
HES 141107P00084000 P 11/07/14 84.0 5.20 5.55
HES 141107P00085000 P 11/07/14 85.0 5.70 6.30
HES 141107P00086000 P 11/07/14 86.0 6.45 7.20
HES 141107P00087000 P 11/07/14 87.0 7.30 8.40
HES 141107P00088000 P 11/07/14 88.0 8.15 9.25
HES 141107P00089000 P 11/07/14 89.0 9.05 10.30
HES 141107P00090000 P 11/07/14 90.0 9.90 11.35
HES 141107P00091000 P 11/07/14 91.0 10.85 12.40
HES 141107P00092000 P 11/07/14 92.0 11.80 13.40
HES 141107P00093000 P 11/07/14 93.0 12.80 14.45
HES 141107P00094000 P 11/07/14 94.0 13.75 15.45
HES 141107P00095000 P 11/07/14 95.0 14.75 16.45
HES 141107P00096000 P 11/07/14 96.0 15.65 17.45
HES 141107P00097000 P 11/07/14 97.0 16.60 18.50
HES 141107P00098000 P 11/07/14 98.0 17.65 20.00
HES 141107P00099000 P 11/07/14 99.0 18.70 20.95
HES 141107P00100000 P 11/07/14 100.0 19.70 21.50
HES 141107P00101000 P 11/07/14 101.0 20.70 22.90
HES 141107P00102000 P 11/07/14 102.0 21.40 23.75
HES 141107P00103000 P 11/07/14 103.0 22.65 24.75
HES 141107P00104000 P 11/07/14 104.0 23.15 25.75
HES 141107P00105000 P 11/07/14 105.0 24.55 26.80
HES 141107P00106000 P 11/07/14 106.0 25.60 27.80
HES 141107P00107000 P 11/07/14 107.0 26.55 28.70
HES 141107P00108000 P 11/07/14 108.0 27.55 29.75
HES 141107P00109000 P 11/07/14 109.0 28.55 30.70
HES 141107P00110000 P 11/07/14 110.0 29.60 31.75
HES 141107P00111000 P 11/07/14 111.0 30.60 32.70
HES 141114C00065000 C 11/14/14 65.0 13.35 15.75
HES 141114C00067500 C 11/14/14 67.5 11.25 13.70
HES 141114C00068000 C 11/14/14 68.0 10.80 13.20
HES 141114C00068500 C 11/14/14 68.5 10.35 12.60
HES 141114C00069000 C 11/14/14 69.0 9.75 12.00
HES 141114C00069500 C 11/14/14 69.5 10.05 11.50
HES 141114C00070000 C 11/14/14 70.0 9.50 11.10
HES 141114C00070500 C 11/14/14 70.5 9.50 10.65
HES 141114C00071000 C 11/14/14 71.0 9.25 10.15
HES 141114C00071500 C 11/14/14 71.5 8.80 9.70
HES 141114C00072000 C 11/14/14 72.0 8.40 9.30
HES 141114C00072500 C 11/14/14 72.5 7.95 8.85
HES 141114C00073000 C 11/14/14 73.0 7.80 8.50
HES 141114C00073500 C 11/14/14 73.5 7.15 8.05
HES 141114C00074000 C 11/14/14 74.0 6.75 7.50
HES 141114C00074500 C 11/14/14 74.5 5.95 7.15
HES 141114C00075000 C 11/14/14 75.0 6.05 6.70
HES 141114C00076000 C 11/14/14 76.0 5.50 6.05
HES 141114C00077000 C 11/14/14 77.0 4.80 5.30
HES 141114C00078000 C 11/14/14 78.0 4.05 4.65
HES 141114C00079000 C 11/14/14 79.0 3.45 4.05
HES 141114C00080000 C 11/14/14 80.0 3.05 3.50
HES 141114C00081000 C 11/14/14 81.0 2.55 2.82
HES 141114C00082000 C 11/14/14 82.0 2.14 2.45
HES 141114C00083000 C 11/14/14 83.0 1.76 1.95
HES 141114C00084000 C 11/14/14 84.0 1.44 1.62
HES 141114C00085000 C 11/14/14 85.0 1.18 1.32
HES 141114C00086000 C 11/14/14 86.0 0.94 1.10
HES 141114C00087000 C 11/14/14 87.0 0.76 0.92
HES 141114C00088000 C 11/14/14 88.0 0.55 0.87
HES 141114C00089000 C 11/14/14 89.0 0.45 0.76
HES 141114C00090000 C 11/14/14 90.0 0.37 0.63
HES 141114C00091000 C 11/14/14 91.0 0.29 0.50
HES 141114C00092000 C 11/14/14 92.0 0.24 0.42
HES 141114C00093000 C 11/14/14 93.0 0.20 0.40
HES 141114C00094000 C 11/14/14 94.0 0.16 0.34
HES 141114C00095000 C 11/14/14 95.0 0.12 0.26
HES 141114C00096000 C 11/14/14 96.0 0.12 0.21
HES 141114C00097000 C 11/14/14 97.0 0.09 0.25
HES 141114C00098000 C 11/14/14 98.0 0.08 0.21
HES 141114C00099000 C 11/14/14 99.0 0.06 0.25
HES 141114C00100000 C 11/14/14 100.0 0.06 0.25
HES 141114C00101000 C 11/14/14 101.0 0.04 0.25
HES 141114C00102000 C 11/14/14 102.0 0.03 0.25
HES 141114C00103000 C 11/14/14 103.0 0.02 0.25
HES 141114C00104000 C 11/14/14 104.0 0.03 0.25
HES 141114C00105000 C 11/14/14 105.0 0.03 0.14
HES 141114C00106000 C 11/14/14 106.0 0.02 0.25
HES 141114C00107000 C 11/14/14 107.0 0.03 0.23
HES 141114C00108000 C 11/14/14 108.0 0.01 0.23
HES 141114C00109000 C 11/14/14 109.0 0.01 0.22
HES 141114C00110000 C 11/14/14 110.0 0.01 0.23
HES 141114P00065000 P 11/14/14 65.0 0.27 0.56
HES 141114P00067500 P 11/14/14 67.5 0.44 0.73
HES 141114P00068000 P 11/14/14 68.0 0.47 0.75
HES 141114P00068500 P 11/14/14 68.5 0.49 0.92
HES 141114P00069000 P 11/14/14 69.0 0.54 0.92
HES 141114P00069500 P 11/14/14 69.5 0.59 0.91
HES 141114P00070000 P 11/14/14 70.0 0.64 0.90
HES 141114P00070500 P 11/14/14 70.5 0.67 0.96
HES 141114P00071000 P 11/14/14 71.0 0.73 0.88
HES 141114P00071500 P 11/14/14 71.5 0.82 0.96
HES 141114P00072000 P 11/14/14 72.0 0.85 1.03
HES 141114P00072500 P 11/14/14 72.5 0.97 1.12
HES 141114P00073000 P 11/14/14 73.0 1.05 1.22
HES 141114P00073500 P 11/14/14 73.5 1.16 1.29
HES 141114P00074000 P 11/14/14 74.0 1.23 1.39
HES 141114P00074500 P 11/14/14 74.5 1.30 1.53
HES 141114P00075000 P 11/14/14 75.0 1.46 1.62
HES 141114P00076000 P 11/14/14 76.0 1.69 1.94
HES 141114P00077000 P 11/14/14 77.0 1.99 2.31
HES 141114P00078000 P 11/14/14 78.0 2.36 2.55
HES 141114P00079000 P 11/14/14 79.0 2.67 3.05
HES 141114P00080000 P 11/14/14 80.0 3.20 3.50
HES 141114P00081000 P 11/14/14 81.0 3.60 4.05
HES 141114P00082000 P 11/14/14 82.0 4.15 4.60
HES 141114P00083000 P 11/14/14 83.0 4.75 5.25
HES 141114P00084000 P 11/14/14 84.0 5.40 5.90
HES 141114P00085000 P 11/14/14 85.0 6.10 6.65
HES 141114P00086000 P 11/14/14 86.0 6.90 7.40
HES 141114P00087000 P 11/14/14 87.0 7.70 8.20
HES 141114P00088000 P 11/14/14 88.0 8.35 9.65
HES 141114P00089000 P 11/14/14 89.0 9.25 10.70
HES 141114P00090000 P 11/14/14 90.0 10.05 11.70
HES 141114P00091000 P 11/14/14 91.0 11.05 12.20
HES 141114P00092000 P 11/14/14 92.0 11.85 13.70
HES 141114P00093000 P 11/14/14 93.0 12.80 14.75
HES 141114P00094000 P 11/14/14 94.0 13.75 16.35
HES 141114P00095000 P 11/14/14 95.0 14.80 17.20
HES 141114P00096000 P 11/14/14 96.0 15.55 18.25
HES 141114P00097000 P 11/14/14 97.0 16.45 19.20
HES 141114P00098000 P 11/14/14 98.0 17.50 20.20
HES 141114P00099000 P 11/14/14 99.0 18.65 20.95
HES 141114P00100000 P 11/14/14 100.0 19.65 22.05
HES 141114P00101000 P 11/14/14 101.0 20.65 22.80
HES 141114P00102000 P 11/14/14 102.0 21.70 23.95
HES 141114P00103000 P 11/14/14 103.0 22.60 24.80
HES 141114P00104000 P 11/14/14 104.0 23.65 25.80
HES 141114P00105000 P 11/14/14 105.0 24.60 26.90
HES 141114P00106000 P 11/14/14 106.0 25.65 27.85
HES 141114P00107000 P 11/14/14 107.0 26.35 28.70
HES 141114P00108000 P 11/14/14 108.0 27.30 29.75
HES 141114P00109000 P 11/14/14 109.0 28.65 30.75
HES 141114P00110000 P 11/14/14 110.0 29.60 31.75
HES 141122C00050000 C 11/22/14 50.0 28.00 30.45
HES 141122C00055000 C 11/22/14 55.0 23.10 25.60
HES 141122C00060000 C 11/22/14 60.0 17.95 20.65
HES 141122C00065000 C 11/22/14 65.0 13.45 15.85
HES 141122C00067500 C 11/22/14 67.5 11.30 13.45
HES 141122C00068500 C 11/22/14 68.5 10.35 12.65
HES 141122C00069000 C 11/22/14 69.0 10.05 12.20
HES 141122C00069500 C 11/22/14 69.5 9.55 11.80
HES 141122C00070000 C 11/22/14 70.0 9.10 11.35
HES 141122C00070500 C 11/22/14 70.5 8.75 10.85
HES 141122C00071000 C 11/22/14 71.0 8.95 10.50
HES 141122C00071500 C 11/22/14 71.5 8.10 10.00
HES 141122C00072000 C 11/22/14 72.0 7.70 9.55
HES 141122C00072500 C 11/22/14 72.5 8.20 9.10
HES 141122C00073000 C 11/22/14 73.0 6.95 8.70
HES 141122C00073500 C 11/22/14 73.5 6.60 8.40
HES 141122C00074000 C 11/22/14 74.0 6.15 8.00
HES 141122C00074500 C 11/22/14 74.5 5.90 7.55
HES 141122C00075000 C 11/22/14 75.0 6.05 7.15
HES 141122C00076000 C 11/22/14 76.0 4.85 6.40
HES 141122C00077500 C 11/22/14 77.5 4.90 5.05
HES 141122C00079000 C 11/22/14 79.0 3.60 4.50
HES 141122C00080000 C 11/22/14 80.0 3.40 3.65
HES 141122C00081000 C 11/22/14 81.0 2.90 3.15
HES 141122C00082500 C 11/22/14 82.5 2.31 2.67
HES 141122C00084000 C 11/22/14 84.0 1.54 2.19
HES 141122C00085000 C 11/22/14 85.0 1.45 1.74
HES 141122C00086000 C 11/22/14 86.0 1.09 1.44
HES 141122C00087500 C 11/22/14 87.5 0.89 1.07
HES 141122C00089000 C 11/22/14 89.0 0.62 1.02
HES 141122C00090000 C 11/22/14 90.0 0.60 0.83
HES 141122C00091000 C 11/22/14 91.0 0.44 0.74
HES 141122C00092500 C 11/22/14 92.5 0.34 0.64
HES 141122C00094000 C 11/22/14 94.0 0.26 0.51
HES 141122C00095000 C 11/22/14 95.0 0.25 0.42
HES 141122C00096000 C 11/22/14 96.0 0.16 0.36
HES 141122C00097500 C 11/22/14 97.5 0.14 0.27
HES 141122C00099000 C 11/22/14 99.0 0.09 0.23
HES 141122C00100000 C 11/22/14 100.0 0.07 0.16
HES 141122C00101000 C 11/22/14 101.0 0.06 0.18
HES 141122C00105000 C 11/22/14 105.0 0.07 0.08
HES 141122C00110000 C 11/22/14 110.0 0.02 0.05
HES 141122C00115000 C 11/22/14 115.0 0.01 0.04
HES 141122C00120000 C 11/22/14 120.0 0.00 0.14
HES 141122C00125000 C 11/22/14 125.0 0.00 0.15
HES 141122C00130000 C 11/22/14 130.0 0.00 0.10
HES 141122C00135000 C 11/22/14 135.0 0.00 0.07
HES 141122P00050000 P 11/22/14 50.0 0.03 0.05
HES 141122P00055000 P 11/22/14 55.0 0.06 0.09
HES 141122P00060000 P 11/22/14 60.0 0.14 0.18
HES 141122P00065000 P 11/22/14 65.0 0.37 0.51
HES 141122P00067500 P 11/22/14 67.5 0.52 0.71
HES 141122P00068500 P 11/22/14 68.5 0.60 1.00
HES 141122P00069000 P 11/22/14 69.0 0.65 1.12
HES 141122P00069500 P 11/22/14 69.5 0.71 1.05
HES 141122P00070000 P 11/22/14 70.0 0.77 1.00
HES 141122P00070500 P 11/22/14 70.5 0.85 1.12
HES 141122P00071000 P 11/22/14 71.0 0.91 1.52
HES 141122P00071500 P 11/22/14 71.5 1.00 1.38
HES 141122P00072000 P 11/22/14 72.0 1.08 1.41
HES 141122P00072500 P 11/22/14 72.5 1.16 1.31
HES 141122P00073000 P 11/22/14 73.0 1.28 1.51
HES 141122P00073500 P 11/22/14 73.5 1.36 1.75
HES 141122P00074000 P 11/22/14 74.0 1.46 1.86
HES 141122P00074500 P 11/22/14 74.5 1.57 1.96
HES 141122P00075000 P 11/22/14 75.0 1.69 1.89
HES 141122P00076000 P 11/22/14 76.0 1.97 2.34
HES 141122P00077500 P 11/22/14 77.5 2.51 2.71
HES 141122P00079000 P 11/22/14 79.0 3.00 3.40
HES 141122P00080000 P 11/22/14 80.0 3.45 3.85
HES 141122P00081000 P 11/22/14 81.0 3.95 4.40
HES 141122P00082500 P 11/22/14 82.5 4.80 5.25
HES 141122P00084000 P 11/22/14 84.0 5.70 6.25
HES 141122P00085000 P 11/22/14 85.0 6.40 6.90
HES 141122P00086000 P 11/22/14 86.0 7.05 7.85
HES 141122P00087500 P 11/22/14 87.5 8.40 8.80
HES 141122P00089000 P 11/22/14 89.0 9.45 10.20
HES 141122P00090000 P 11/22/14 90.0 10.60 11.20
HES 141122P00091000 P 11/22/14 91.0 11.05 12.20
HES 141122P00092500 P 11/22/14 92.5 12.40 13.70
HES 141122P00094000 P 11/22/14 94.0 13.95 15.20
HES 141122P00095000 P 11/22/14 95.0 14.95 16.20
HES 141122P00096000 P 11/22/14 96.0 15.45 18.25
HES 141122P00097500 P 11/22/14 97.5 17.30 19.75
HES 141122P00099000 P 11/22/14 99.0 18.65 21.20
HES 141122P00100000 P 11/22/14 100.0 19.75 22.15
HES 141122P00101000 P 11/22/14 101.0 20.40 23.20
HES 141122P00105000 P 11/22/14 105.0 24.65 26.95
HES 141122P00110000 P 11/22/14 110.0 29.70 31.80
HES 141122P00115000 P 11/22/14 115.0 34.65 36.70
HES 141122P00120000 P 11/22/14 120.0 39.60 41.65
HES 141122P00125000 P 11/22/14 125.0 44.60 46.60
HES 141122P00130000 P 11/22/14 130.0 49.60 51.90
HES 141122P00135000 P 11/22/14 135.0 53.60 56.45
HES 141128C00055000 C 11/28/14 55.0 23.05 25.70
HES 141128C00060000 C 11/28/14 60.0 18.60 21.45
HES 141128C00065000 C 11/28/14 65.0 13.35 16.50
HES 141128C00067500 C 11/28/14 67.5 11.45 13.75
HES 141128C00068000 C 11/28/14 68.0 11.00 13.30
HES 141128C00068500 C 11/28/14 68.5 10.15 13.15
HES 141128C00069000 C 11/28/14 69.0 9.85 12.45
HES 141128C00069500 C 11/28/14 69.5 9.40 12.00
HES 141128C00070000 C 11/28/14 70.0 9.00 11.55
HES 141128C00070500 C 11/28/14 70.5 8.70 11.45
HES 141128C00071000 C 11/28/14 71.0 8.30 10.90
HES 141128C00071500 C 11/28/14 71.5 8.00 10.25
HES 141128C00072000 C 11/28/14 72.0 7.70 9.75
HES 141128C00072500 C 11/28/14 72.5 7.35 9.40
HES 141128C00073000 C 11/28/14 73.0 7.00 8.90
HES 141128C00073500 C 11/28/14 73.5 6.60 8.50
HES 141128C00074000 C 11/28/14 74.0 6.30 8.20
HES 141128C00074500 C 11/28/14 74.5 5.95 7.75
HES 141128C00075000 C 11/28/14 75.0 5.65 7.35
HES 141128C00076000 C 11/28/14 76.0 5.00 6.30
HES 141128C00077000 C 11/28/14 77.0 4.55 5.60
HES 141128C00078000 C 11/28/14 78.0 4.40 4.95
HES 141128C00079000 C 11/28/14 79.0 4.05 4.30
HES 141128C00080000 C 11/28/14 80.0 3.55 3.75
HES 141128C00081000 C 11/28/14 81.0 3.05 3.25
HES 141128C00082000 C 11/28/14 82.0 2.68 2.80
HES 141128C00083000 C 11/28/14 83.0 2.30 2.44
HES 141128C00084000 C 11/28/14 84.0 1.94 2.09
HES 141128C00085000 C 11/28/14 85.0 1.66 1.79
HES 141128C00086000 C 11/28/14 86.0 1.36 1.52
HES 141128C00087000 C 11/28/14 87.0 1.13 1.27
HES 141128C00088000 C 11/28/14 88.0 0.95 1.09
HES 141128C00089000 C 11/28/14 89.0 0.69 1.05
HES 141128C00090000 C 11/28/14 90.0 0.58 0.89
HES 141128C00091000 C 11/28/14 91.0 0.52 0.84
HES 141128C00092000 C 11/28/14 92.0 0.40 0.67
HES 141128C00093000 C 11/28/14 93.0 0.34 0.58
HES 141128C00094000 C 11/28/14 94.0 0.29 0.50
HES 141128C00095000 C 11/28/14 95.0 0.24 0.41
HES 141128C00096000 C 11/28/14 96.0 0.20 0.36
HES 141128C00097000 C 11/28/14 97.0 0.17 0.32
HES 141128C00098000 C 11/28/14 98.0 0.14 0.29
HES 141128C00099000 C 11/28/14 99.0 0.12 0.26
HES 141128C00100000 C 11/28/14 100.0 0.10 0.25
HES 141128C00101000 C 11/28/14 101.0 0.08 0.25
HES 141128C00102000 C 11/28/14 102.0 0.04 0.25
HES 141128C00103000 C 11/28/14 103.0 0.06 0.25
HES 141128C00104000 C 11/28/14 104.0 0.05 0.25
HES 141128C00105000 C 11/28/14 105.0 0.04 0.25
HES 141128P00055000 P 11/28/14 55.0 0.11 0.31
HES 141128P00060000 P 11/28/14 60.0 0.22 0.48
HES 141128P00065000 P 11/28/14 65.0 0.47 0.75
HES 141128P00067500 P 11/28/14 67.5 0.64 0.90
HES 141128P00068000 P 11/28/14 68.0 0.69 1.16
HES 141128P00068500 P 11/28/14 68.5 0.75 1.17
HES 141128P00069000 P 11/28/14 69.0 0.79 1.21
HES 141128P00069500 P 11/28/14 69.5 0.84 1.26
HES 141128P00070000 P 11/28/14 70.0 0.88 1.30
HES 141128P00070500 P 11/28/14 70.5 0.97 1.47
HES 141128P00071000 P 11/28/14 71.0 1.04 1.50
HES 141128P00071500 P 11/28/14 71.5 1.09 1.58
HES 141128P00072000 P 11/28/14 72.0 1.21 1.55
HES 141128P00072500 P 11/28/14 72.5 1.31 1.61
HES 141128P00073000 P 11/28/14 73.0 1.38 1.59
HES 141128P00073500 P 11/28/14 73.5 1.51 1.68
HES 141128P00074000 P 11/28/14 74.0 1.68 1.80
HES 141128P00074500 P 11/28/14 74.5 1.79 1.94
HES 141128P00075000 P 11/28/14 75.0 1.92 2.09
HES 141128P00076000 P 11/28/14 76.0 2.19 2.33
HES 141128P00077000 P 11/28/14 77.0 2.55 2.72
HES 141128P00078000 P 11/28/14 78.0 2.88 3.10
HES 141128P00079000 P 11/28/14 79.0 3.25 3.50
HES 141128P00080000 P 11/28/14 80.0 3.80 3.95
HES 141128P00081000 P 11/28/14 81.0 4.25 4.50
HES 141128P00082000 P 11/28/14 82.0 4.80 5.10
HES 141128P00083000 P 11/28/14 83.0 5.30 5.75
HES 141128P00084000 P 11/28/14 84.0 6.00 6.40
HES 141128P00085000 P 11/28/14 85.0 6.55 7.10
HES 141128P00086000 P 11/28/14 86.0 7.15 7.85
HES 141128P00087000 P 11/28/14 87.0 7.95 9.00
HES 141128P00088000 P 11/28/14 88.0 8.45 9.50
HES 141128P00089000 P 11/28/14 89.0 9.25 10.55
HES 141128P00090000 P 11/28/14 90.0 10.10 11.55
HES 141128P00091000 P 11/28/14 91.0 10.95 12.60
HES 141128P00092000 P 11/28/14 92.0 11.85 13.65
HES 141128P00093000 P 11/28/14 93.0 12.75 15.70
HES 141128P00094000 P 11/28/14 94.0 13.75 16.45
HES 141128P00095000 P 11/28/14 95.0 14.60 17.60
HES 141128P00096000 P 11/28/14 96.0 15.75 18.55
HES 141128P00097000 P 11/28/14 97.0 16.55 19.45
HES 141128P00098000 P 11/28/14 98.0 17.40 20.40
HES 141128P00099000 P 11/28/14 99.0 18.50 21.20
HES 141128P00100000 P 11/28/14 100.0 19.35 22.20
HES 141128P00101000 P 11/28/14 101.0 20.45 23.00
HES 141128P00102000 P 11/28/14 102.0 21.35 24.20
HES 141128P00103000 P 11/28/14 103.0 22.35 25.15
HES 141128P00104000 P 11/28/14 104.0 23.35 26.00
HES 141128P00105000 P 11/28/14 105.0 24.45 27.10
HES 141220C00055000 C 12/20/14 55.0 23.05 25.55
HES 141220C00060000 C 12/20/14 60.0 18.35 20.80
HES 141220C00065000 C 12/20/14 65.0 13.90 16.10
HES 141220C00067500 C 12/20/14 67.5 11.80 13.80
HES 141220C00070000 C 12/20/14 70.0 9.80 11.65
HES 141220C00072500 C 12/20/14 72.5 7.95 9.70
HES 141220C00075000 C 12/20/14 75.0 7.00 7.75
HES 141220C00077500 C 12/20/14 77.5 5.55 6.00
HES 141220C00080000 C 12/20/14 80.0 4.15 4.40
HES 141220C00082500 C 12/20/14 82.5 3.00 3.25
HES 141220C00085000 C 12/20/14 85.0 2.17 2.40
HES 141220C00087500 C 12/20/14 87.5 1.50 1.77
HES 141220C00090000 C 12/20/14 90.0 1.03 1.22
HES 141220C00092500 C 12/20/14 92.5 0.68 0.99
HES 141220C00095000 C 12/20/14 95.0 0.47 0.74
HES 141220C00097500 C 12/20/14 97.5 0.34 0.47
HES 141220C00100000 C 12/20/14 100.0 0.24 0.36
HES 141220C00105000 C 12/20/14 105.0 0.12 0.25
HES 141220C00110000 C 12/20/14 110.0 0.04 0.22
HES 141220C00115000 C 12/20/14 115.0 0.00 0.18
HES 141220C00120000 C 12/20/14 120.0 0.00 0.19
HES 141220C00125000 C 12/20/14 125.0 0.00 0.17
HES 141220C00130000 C 12/20/14 130.0 0.00 0.16
HES 141220P00055000 P 12/20/14 55.0 0.19 0.43
HES 141220P00060000 P 12/20/14 60.0 0.38 0.67
HES 141220P00065000 P 12/20/14 65.0 0.78 1.08
HES 141220P00067500 P 12/20/14 67.5 1.02 1.26
HES 141220P00070000 P 12/20/14 70.0 1.37 1.60
HES 141220P00072500 P 12/20/14 72.5 1.87 2.11
HES 141220P00075000 P 12/20/14 75.0 2.52 2.78
HES 141220P00077500 P 12/20/14 77.5 3.40 3.65
HES 141220P00080000 P 12/20/14 80.0 4.50 4.75
HES 141220P00082500 P 12/20/14 82.5 5.80 6.15
HES 141220P00085000 P 12/20/14 85.0 7.30 8.40
HES 141220P00087500 P 12/20/14 87.5 8.95 10.10
HES 141220P00090000 P 12/20/14 90.0 11.00 12.60
HES 141220P00092500 P 12/20/14 92.5 13.15 15.50
HES 141220P00095000 P 12/20/14 95.0 15.45 17.80
HES 141220P00097500 P 12/20/14 97.5 17.75 20.15
HES 141220P00100000 P 12/20/14 100.0 20.10 22.70
HES 141220P00105000 P 12/20/14 105.0 24.90 27.60
HES 141220P00110000 P 12/20/14 110.0 29.85 32.55
HES 141220P00115000 P 12/20/14 115.0 34.90 37.50
HES 141220P00120000 P 12/20/14 120.0 39.90 42.45
HES 141220P00125000 P 12/20/14 125.0 44.70 47.40
HES 141220P00130000 P 12/20/14 130.0 48.75 52.20
HES 150117C00025000 C 01/17/15 25.0 53.05 56.85
HES 150117C00030000 C 01/17/15 30.0 48.00 51.05
HES 150117C00032500 C 01/17/15 32.5 45.50 48.95
HES 150117C00035000 C 01/17/15 35.0 43.10 45.40
HES 150117C00037500 C 01/17/15 37.5 40.60 43.00
HES 150117C00040000 C 01/17/15 40.0 38.10 40.45
HES 150117C00042500 C 01/17/15 42.5 35.60 38.00
HES 150117C00045000 C 01/17/15 45.0 33.05 35.50
HES 150117C00047500 C 01/17/15 47.5 30.70 33.10
HES 150117C00050000 C 01/17/15 50.0 28.10 30.60
HES 150117C00052500 C 01/17/15 52.5 25.60 28.15
HES 150117C00055000 C 01/17/15 55.0 23.10 25.75
HES 150117C00057500 C 01/17/15 57.5 20.80 23.30
HES 150117C00060000 C 01/17/15 60.0 18.60 20.90
HES 150117C00062500 C 01/17/15 62.5 16.30 18.55
HES 150117C00065000 C 01/17/15 65.0 14.10 16.25
HES 150117C00067500 C 01/17/15 67.5 12.05 14.05
HES 150117C00070000 C 01/17/15 70.0 10.30 11.95
HES 150117C00072500 C 01/17/15 72.5 9.30 10.00
HES 150117C00075000 C 01/17/15 75.0 7.60 8.00
HES 150117C00077500 C 01/17/15 77.5 6.00 6.60
HES 150117C00080000 C 01/17/15 80.0 4.75 5.10
HES 150117C00082500 C 01/17/15 82.5 3.60 3.85
HES 150117C00085000 C 01/17/15 85.0 2.67 2.86
HES 150117C00087500 C 01/17/15 87.5 1.95 2.12
HES 150117C00090000 C 01/17/15 90.0 1.43 1.66
HES 150117C00092500 C 01/17/15 92.5 0.92 1.23
HES 150117C00095000 C 01/17/15 95.0 0.67 0.90
HES 150117C00097500 C 01/17/15 97.5 0.50 0.69
HES 150117C00100000 C 01/17/15 100.0 0.40 0.54
HES 150117C00105000 C 01/17/15 105.0 0.19 0.30
HES 150117C00110000 C 01/17/15 110.0 0.11 0.18
HES 150117C00115000 C 01/17/15 115.0 0.02 0.21
HES 150117C00120000 C 01/17/15 120.0 0.01 0.19
HES 150117C00125000 C 01/17/15 125.0 0.00 0.19
HES 150117C00130000 C 01/17/15 130.0 0.00 0.14
HES 150117C00135000 C 01/17/15 135.0 0.00 0.16
HES 150117P00025000 P 01/17/15 25.0 0.00 0.04
HES 150117P00030000 P 01/17/15 30.0 0.01 0.06
HES 150117P00032500 P 01/17/15 32.5 0.02 0.11
HES 150117P00035000 P 01/17/15 35.0 0.02 0.17
HES 150117P00037500 P 01/17/15 37.5 0.04 0.24
HES 150117P00040000 P 01/17/15 40.0 0.03 0.22
HES 150117P00042500 P 01/17/15 42.5 0.03 0.25
HES 150117P00045000 P 01/17/15 45.0 0.08 0.27
HES 150117P00047500 P 01/17/15 47.5 0.12 0.31
HES 150117P00050000 P 01/17/15 50.0 0.18 0.36
HES 150117P00052500 P 01/17/15 52.5 0.25 0.43
HES 150117P00055000 P 01/17/15 55.0 0.34 0.53
HES 150117P00057500 P 01/17/15 57.5 0.44 0.66
HES 150117P00060000 P 01/17/15 60.0 0.59 0.81
HES 150117P00062500 P 01/17/15 62.5 0.77 1.07
HES 150117P00065000 P 01/17/15 65.0 0.97 1.37
HES 150117P00067500 P 01/17/15 67.5 1.29 1.71
HES 150117P00070000 P 01/17/15 70.0 1.71 2.10
HES 150117P00072500 P 01/17/15 72.5 2.27 2.48
HES 150117P00075000 P 01/17/15 75.0 2.97 3.30
HES 150117P00077500 P 01/17/15 77.5 3.95 4.20
HES 150117P00080000 P 01/17/15 80.0 5.10 5.35
HES 150117P00082500 P 01/17/15 82.5 6.45 6.75
HES 150117P00085000 P 01/17/15 85.0 8.05 8.35
HES 150117P00087500 P 01/17/15 87.5 9.70 10.20
HES 150117P00090000 P 01/17/15 90.0 11.45 12.55
HES 150117P00092500 P 01/17/15 92.5 13.45 15.10
HES 150117P00095000 P 01/17/15 95.0 15.70 18.10
HES 150117P00097500 P 01/17/15 97.5 18.00 20.45
HES 150117P00100000 P 01/17/15 100.0 20.30 22.85
HES 150117P00105000 P 01/17/15 105.0 25.00 27.55
HES 150117P00110000 P 01/17/15 110.0 29.90 32.30
HES 150117P00115000 P 01/17/15 115.0 34.90 37.40
HES 150117P00120000 P 01/17/15 120.0 39.75 42.40
HES 150117P00125000 P 01/17/15 125.0 44.80 47.35
HES 150117P00130000 P 01/17/15 130.0 48.75 52.15
HES 150117P00135000 P 01/17/15 135.0 54.80 57.25
HES 150220C00040000 C 02/20/15 40.0 38.35 40.70
HES 150220C00042500 C 02/20/15 42.5 35.40 39.40
HES 150220C00045000 C 02/20/15 45.0 32.90 35.65
HES 150220C00047500 C 02/20/15 47.5 30.45 33.30
HES 150220C00050000 C 02/20/15 50.0 28.05 30.85
HES 150220C00055000 C 02/20/15 55.0 23.30 26.25
HES 150220C00060000 C 02/20/15 60.0 18.90 22.10
HES 150220C00065000 C 02/20/15 65.0 14.60 16.90
HES 150220C00067500 C 02/20/15 67.5 12.50 15.10
HES 150220C00070000 C 02/20/15 70.0 10.65 12.75
HES 150220C00072500 C 02/20/15 72.5 9.00 10.85
HES 150220C00075000 C 02/20/15 75.0 7.50 8.95
HES 150220C00077500 C 02/20/15 77.5 6.05 7.40
HES 150220C00080000 C 02/20/15 80.0 5.45 6.00
HES 150220C00082500 C 02/20/15 82.5 3.90 4.85
HES 150220C00085000 C 02/20/15 85.0 3.05 3.95
HES 150220C00087500 C 02/20/15 87.5 2.38 3.10
HES 150220C00090000 C 02/20/15 90.0 1.83 2.27
HES 150220C00092500 C 02/20/15 92.5 1.39 1.81
HES 150220C00095000 C 02/20/15 95.0 1.07 1.39
HES 150220C00097500 C 02/20/15 97.5 0.81 1.12
HES 150220C00100000 C 02/20/15 100.0 0.62 0.85
HES 150220C00105000 C 02/20/15 105.0 0.34 0.50
HES 150220C00110000 C 02/20/15 110.0 0.18 0.33
HES 150220C00115000 C 02/20/15 115.0 0.05 0.24
HES 150220C00120000 C 02/20/15 120.0 0.03 0.25
HES 150220C00125000 C 02/20/15 125.0 0.01 0.25
HES 150220C00130000 C 02/20/15 130.0 0.01 0.25
HES 150220C00135000 C 02/20/15 135.0 0.00 0.19
HES 150220P00040000 P 02/20/15 40.0 0.08 0.29
HES 150220P00042500 P 02/20/15 42.5 0.11 0.32
HES 150220P00045000 P 02/20/15 45.0 0.15 0.37
HES 150220P00047500 P 02/20/15 47.5 0.22 0.43
HES 150220P00050000 P 02/20/15 50.0 0.26 0.52
HES 150220P00055000 P 02/20/15 55.0 0.45 0.77
HES 150220P00060000 P 02/20/15 60.0 0.78 1.15
HES 150220P00065000 P 02/20/15 65.0 1.33 1.83
HES 150220P00067500 P 02/20/15 67.5 1.71 2.37
HES 150220P00070000 P 02/20/15 70.0 2.25 3.05
HES 150220P00072500 P 02/20/15 72.5 2.89 3.80
HES 150220P00075000 P 02/20/15 75.0 3.70 4.55
HES 150220P00077500 P 02/20/15 77.5 4.65 5.35
HES 150220P00080000 P 02/20/15 80.0 5.75 6.40
HES 150220P00082500 P 02/20/15 82.5 7.05 8.75
HES 150220P00085000 P 02/20/15 85.0 8.55 10.40
HES 150220P00087500 P 02/20/15 87.5 10.20 12.25
HES 150220P00090000 P 02/20/15 90.0 11.95 14.15
HES 150220P00092500 P 02/20/15 92.5 13.85 16.15
HES 150220P00095000 P 02/20/15 95.0 15.90 18.35
HES 150220P00097500 P 02/20/15 97.5 18.25 20.65
HES 150220P00100000 P 02/20/15 100.0 20.35 23.15
HES 150220P00105000 P 02/20/15 105.0 25.20 27.80
HES 150220P00110000 P 02/20/15 110.0 30.00 32.70
HES 150220P00115000 P 02/20/15 115.0 34.75 37.45
HES 150220P00120000 P 02/20/15 120.0 38.85 42.30
HES 150220P00125000 P 02/20/15 125.0 44.75 47.45
HES 150220P00130000 P 02/20/15 130.0 48.95 52.35
HES 150220P00135000 P 02/20/15 135.0 53.85 57.35
HES 150515C00040000 C 05/15/15 40.0 37.90 40.70
HES 150515C00042500 C 05/15/15 42.5 35.45 38.25
HES 150515C00045000 C 05/15/15 45.0 33.00 35.80
HES 150515C00047500 C 05/15/15 47.5 30.60 33.45
HES 150515C00050000 C 05/15/15 50.0 28.20 31.95
HES 150515C00055000 C 05/15/15 55.0 23.70 26.20
HES 150515C00060000 C 05/15/15 60.0 19.35 21.95
HES 150515C00065000 C 05/15/15 65.0 15.30 17.80
HES 150515C00067500 C 05/15/15 67.5 13.25 15.70
HES 150515C00070000 C 05/15/15 70.0 11.70 13.90
HES 150515C00072500 C 05/15/15 72.5 10.25 11.90
HES 150515C00075000 C 05/15/15 75.0 9.45 10.25
HES 150515C00077500 C 05/15/15 77.5 8.10 8.75
HES 150515C00080000 C 05/15/15 80.0 6.80 7.40
HES 150515C00082500 C 05/15/15 82.5 5.70 6.25
HES 150515C00085000 C 05/15/15 85.0 4.70 5.15
HES 150515C00087500 C 05/15/15 87.5 3.85 4.30
HES 150515C00090000 C 05/15/15 90.0 2.72 3.55
HES 150515C00092500 C 05/15/15 92.5 2.25 2.89
HES 150515C00095000 C 05/15/15 95.0 1.79 2.34
HES 150515C00097500 C 05/15/15 97.5 1.41 1.87
HES 150515C00100000 C 05/15/15 100.0 1.08 1.55
HES 150515C00105000 C 05/15/15 105.0 0.69 1.06
HES 150515C00110000 C 05/15/15 110.0 0.38 0.72
HES 150515C00115000 C 05/15/15 115.0 0.19 0.55
HES 150515C00120000 C 05/15/15 120.0 0.08 0.41
HES 150515C00125000 C 05/15/15 125.0 0.00 0.49
HES 150515C00130000 C 05/15/15 130.0 0.00 0.25
HES 150515P00040000 P 05/15/15 40.0 0.10 0.50
HES 150515P00042500 P 05/15/15 42.5 0.20 0.50
HES 150515P00045000 P 05/15/15 45.0 0.29 0.62
HES 150515P00047500 P 05/15/15 47.5 0.37 0.71
HES 150515P00050000 P 05/15/15 50.0 0.54 0.83
HES 150515P00055000 P 05/15/15 55.0 0.85 1.30
HES 150515P00060000 P 05/15/15 60.0 1.37 1.50
HES 150515P00065000 P 05/15/15 65.0 2.13 2.96
HES 150515P00067500 P 05/15/15 67.5 2.67 3.55
HES 150515P00070000 P 05/15/15 70.0 3.25 4.30
HES 150515P00072500 P 05/15/15 72.5 4.05 4.75
HES 150515P00075000 P 05/15/15 75.0 4.90 5.40
HES 150515P00077500 P 05/15/15 77.5 5.95 6.50
HES 150515P00080000 P 05/15/15 80.0 7.10 7.75
HES 150515P00082500 P 05/15/15 82.5 8.55 9.55
HES 150515P00085000 P 05/15/15 85.0 9.95 11.80
HES 150515P00087500 P 05/15/15 87.5 11.50 13.65
HES 150515P00090000 P 05/15/15 90.0 13.25 15.45
HES 150515P00092500 P 05/15/15 92.5 15.10 17.40
HES 150515P00095000 P 05/15/15 95.0 17.10 19.40
HES 150515P00097500 P 05/15/15 97.5 18.20 21.50
HES 150515P00100000 P 05/15/15 100.0 21.30 23.70
HES 150515P00105000 P 05/15/15 105.0 25.75 28.25
HES 150515P00110000 P 05/15/15 110.0 30.45 32.95
HES 150515P00115000 P 05/15/15 115.0 35.05 37.95
HES 150515P00120000 P 05/15/15 120.0 39.70 42.80
HES 150515P00125000 P 05/15/15 125.0 43.50 47.70
HES 150515P00130000 P 05/15/15 130.0 48.55 52.65
HES 160115C00040000 C 01/15/16 40.0 37.60 42.15
HES 160115C00042500 C 01/15/16 42.5 35.60 39.45
HES 160115C00045000 C 01/15/16 45.0 33.15 36.05
HES 160115C00047500 C 01/15/16 47.5 30.85 34.70
HES 160115C00050000 C 01/15/16 50.0 28.65 31.50
HES 160115C00055000 C 01/15/16 55.0 24.40 27.45
HES 160115C00060000 C 01/15/16 60.0 20.45 23.25
HES 160115C00065000 C 01/15/16 65.0 17.05 19.45
HES 160115C00067500 C 01/15/16 67.5 15.40 17.80
HES 160115C00070000 C 01/15/16 70.0 13.85 16.20
HES 160115C00072500 C 01/15/16 72.5 12.35 14.55
HES 160115C00075000 C 01/15/16 75.0 10.95 12.90
HES 160115C00077500 C 01/15/16 77.5 10.00 11.55
HES 160115C00080000 C 01/15/16 80.0 8.85 10.30
HES 160115C00082500 C 01/15/16 82.5 8.00 9.05
HES 160115C00085000 C 01/15/16 85.0 6.80 8.05
HES 160115C00087500 C 01/15/16 87.5 5.95 7.10
HES 160115C00090000 C 01/15/16 90.0 5.15 6.40
HES 160115C00092500 C 01/15/16 92.5 4.50 5.50
HES 160115C00095000 C 01/15/16 95.0 3.95 4.90
HES 160115C00097500 C 01/15/16 97.5 3.40 4.20
HES 160115C00100000 C 01/15/16 100.0 2.86 3.65
HES 160115C00105000 C 01/15/16 105.0 2.24 2.74
HES 160115C00110000 C 01/15/16 110.0 1.57 2.18
HES 160115C00115000 C 01/15/16 115.0 1.11 1.74
HES 160115C00120000 C 01/15/16 120.0 0.88 1.28
HES 160115C00125000 C 01/15/16 125.0 0.49 0.99
HES 160115C00130000 C 01/15/16 130.0 0.30 0.80
HES 160115C00135000 C 01/15/16 135.0 0.16 0.66
HES 160115C00140000 C 01/15/16 140.0 0.05 0.55
HES 160115C00145000 C 01/15/16 145.0 0.00 0.50
HES 160115P00040000 P 01/15/16 40.0 0.46 1.23
HES 160115P00042500 P 01/15/16 42.5 0.65 1.38
HES 160115P00045000 P 01/15/16 45.0 0.87 1.57
HES 160115P00047500 P 01/15/16 47.5 1.30 1.80
HES 160115P00050000 P 01/15/16 50.0 1.47 2.09
HES 160115P00055000 P 01/15/16 55.0 2.11 2.90
HES 160115P00060000 P 01/15/16 60.0 3.15 4.00
HES 160115P00065000 P 01/15/16 65.0 4.50 5.40
HES 160115P00067500 P 01/15/16 67.5 5.25 6.25
HES 160115P00070000 P 01/15/16 70.0 6.05 7.20
HES 160115P00072500 P 01/15/16 72.5 6.95 8.30
HES 160115P00075000 P 01/15/16 75.0 8.00 9.40
HES 160115P00077500 P 01/15/16 77.5 9.10 10.65
HES 160115P00080000 P 01/15/16 80.0 10.30 12.30
HES 160115P00082500 P 01/15/16 82.5 11.65 12.40
HES 160115P00085000 P 01/15/16 85.0 13.10 15.25
HES 160115P00087500 P 01/15/16 87.5 14.60 16.85
HES 160115P00090000 P 01/15/16 90.0 16.25 18.55
HES 160115P00092500 P 01/15/16 92.5 16.95 20.30
HES 160115P00095000 P 01/15/16 95.0 19.80 22.40
HES 160115P00097500 P 01/15/16 97.5 21.60 24.30
HES 160115P00100000 P 01/15/16 100.0 23.60 26.30
HES 160115P00105000 P 01/15/16 105.0 27.70 30.50
HES 160115P00110000 P 01/15/16 110.0 31.95 34.75
HES 160115P00115000 P 01/15/16 115.0 36.50 39.25
HES 160115P00120000 P 01/15/16 120.0 41.05 43.75
HES 160115P00125000 P 01/15/16 125.0 44.85 48.50
HES 160115P00130000 P 01/15/16 130.0 50.50 53.30
HES 160115P00135000 P 01/15/16 135.0 54.05 58.15
HES 160115P00140000 P 01/15/16 140.0 58.80 63.00
HES 160115P00145000 P 01/15/16 145.0 63.80 68.00
HES 170120C00040000 C 01/20/17 40.0 38.00 42.50
HES 170120C00042500 C 01/20/17 42.5 35.55 39.65
HES 170120C00045000 C 01/20/17 45.0 33.75 37.30
HES 170120C00047500 C 01/20/17 47.5 31.45 35.75
HES 170120C00050000 C 01/20/17 50.0 29.60 32.80
HES 170120C00055000 C 01/20/17 55.0 25.80 28.95
HES 170120C00060000 C 01/20/17 60.0 22.25 25.40
HES 170120C00065000 C 01/20/17 65.0 19.20 21.80
HES 170120C00067500 C 01/20/17 67.5 17.65 20.30
HES 170120C00070000 C 01/20/17 70.0 16.25 18.95
HES 170120C00072500 C 01/20/17 72.5 14.90 17.50
HES 170120C00075000 C 01/20/17 75.0 13.75 16.25
HES 170120C00077500 C 01/20/17 77.5 12.40 15.05
HES 170120C00080000 C 01/20/17 80.0 11.30 13.95
HES 170120C00082500 C 01/20/17 82.5 10.45 13.20
HES 170120C00085000 C 01/20/17 85.0 10.05 11.75
HES 170120C00087500 C 01/20/17 87.5 8.95 10.40
HES 170120C00090000 C 01/20/17 90.0 7.80 9.60
HES 170120C00092500 C 01/20/17 92.5 6.90 8.80
HES 170120C00095000 C 01/20/17 95.0 6.35 8.10
HES 170120C00100000 C 01/20/17 100.0 5.15 6.90
HES 170120C00105000 C 01/20/17 105.0 4.20 5.45
HES 170120C00110000 C 01/20/17 110.0 3.35 4.70
HES 170120C00115000 C 01/20/17 115.0 2.65 3.85
HES 170120C00120000 C 01/20/17 120.0 2.04 3.25
HES 170120P00040000 P 01/20/17 40.0 1.17 2.06
HES 170120P00042500 P 01/20/17 42.5 1.47 2.43
HES 170120P00045000 P 01/20/17 45.0 1.93 2.61
HES 170120P00047500 P 01/20/17 47.5 2.20 3.60
HES 170120P00050000 P 01/20/17 50.0 2.65 3.55
HES 170120P00055000 P 01/20/17 55.0 3.85 4.50
HES 170120P00060000 P 01/20/17 60.0 5.15 6.55
HES 170120P00065000 P 01/20/17 65.0 6.55 8.20
HES 170120P00067500 P 01/20/17 67.5 6.60 9.15
HES 170120P00070000 P 01/20/17 70.0 7.35 10.45
HES 170120P00072500 P 01/20/17 72.5 9.40 11.65
HES 170120P00075000 P 01/20/17 75.0 10.80 12.40
HES 170120P00077500 P 01/20/17 77.5 11.70 14.55
HES 170120P00080000 P 01/20/17 80.0 13.05 15.85
HES 170120P00082500 P 01/20/17 82.5 14.15 16.95
HES 170120P00085000 P 01/20/17 85.0 16.15 18.20
HES 170120P00087500 P 01/20/17 87.5 17.65 20.35
HES 170120P00090000 P 01/20/17 90.0 19.05 21.15
HES 170120P00092500 P 01/20/17 92.5 20.85 23.00
HES 170120P00095000 P 01/20/17 95.0 22.05 25.25
HES 170120P00100000 P 01/20/17 100.0 25.75 28.90
HES 170120P00105000 P 01/20/17 105.0 29.65 33.35
HES 170120P00110000 P 01/20/17 110.0 33.75 36.85
HES 170120P00115000 P 01/20/17 115.0 38.00 40.85
HES 170120P00120000 P 01/20/17 120.0 42.40 45.30

OPRA data is delayed 15 minutes.