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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-06-03)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HES 160805C00037500 C 08/05/16 37.5 13.90 17.05
HES 160805C00040000 C 08/05/16 40.0 11.30 15.00
HES 160805C00042500 C 08/05/16 42.5 8.90 12.80
HES 160805C00045000 C 08/05/16 45.0 6.45 9.65
HES 160805C00045500 C 08/05/16 45.5 8.10 8.35
HES 160805C00046000 C 08/05/16 46.0 7.50 7.85
HES 160805C00046500 C 08/05/16 46.5 7.05 7.40
HES 160805C00047000 C 08/05/16 47.0 6.60 6.85
HES 160805C00047500 C 08/05/16 47.5 6.10 6.35
HES 160805C00048000 C 08/05/16 48.0 5.55 5.90
HES 160805C00048500 C 08/05/16 48.5 5.10 5.35
HES 160805C00049000 C 08/05/16 49.0 4.60 4.85
HES 160805C00049500 C 08/05/16 49.5 4.10 4.35
HES 160805C00050000 C 08/05/16 50.0 3.70 3.85
HES 160805C00050500 C 08/05/16 50.5 3.25 3.40
HES 160805C00051000 C 08/05/16 51.0 2.80 2.95
HES 160805C00051500 C 08/05/16 51.5 2.37 2.58
HES 160805C00052000 C 08/05/16 52.0 1.97 2.12
HES 160805C00052500 C 08/05/16 52.5 1.62 1.72
HES 160805C00053000 C 08/05/16 53.0 1.30 1.39
HES 160805C00053500 C 08/05/16 53.5 1.01 1.09
HES 160805C00054000 C 08/05/16 54.0 0.76 0.84
HES 160805C00054500 C 08/05/16 54.5 0.55 0.62
HES 160805C00055000 C 08/05/16 55.0 0.39 0.46
HES 160805C00055500 C 08/05/16 55.5 0.26 0.34
HES 160805C00056000 C 08/05/16 56.0 0.18 0.23
HES 160805C00056500 C 08/05/16 56.5 0.00 0.18
HES 160805C00057000 C 08/05/16 57.0 0.00 0.13
HES 160805C00057500 C 08/05/16 57.5 0.00 0.19
HES 160805C00058000 C 08/05/16 58.0 0.00 0.19
HES 160805C00058500 C 08/05/16 58.5 0.00 0.18
HES 160805C00059000 C 08/05/16 59.0 0.00 0.18
HES 160805C00059500 C 08/05/16 59.5 0.00 0.18
HES 160805C00060000 C 08/05/16 60.0 0.00 0.18
HES 160805C00060500 C 08/05/16 60.5 0.00 0.18
HES 160805C00061000 C 08/05/16 61.0 0.00 0.18
HES 160805C00061500 C 08/05/16 61.5 0.00 0.18
HES 160805C00062000 C 08/05/16 62.0 0.00 0.10
HES 160805C00062500 C 08/05/16 62.5 0.00 0.17
HES 160805C00063000 C 08/05/16 63.0 0.00 0.16
HES 160805C00063500 C 08/05/16 63.5 0.00 0.14
HES 160805C00064000 C 08/05/16 64.0 0.00 0.13
HES 160805C00064500 C 08/05/16 64.5 0.00 0.13
HES 160805C00065000 C 08/05/16 65.0 0.00 0.12
HES 160805C00065500 C 08/05/16 65.5 0.00 0.12
HES 160805C00066000 C 08/05/16 66.0 0.00 0.10
HES 160805C00066500 C 08/05/16 66.5 0.00 0.10
HES 160805C00067000 C 08/05/16 67.0 0.00 0.09
HES 160805C00068000 C 08/05/16 68.0 0.00 0.08
HES 160805C00070000 C 08/05/16 70.0 0.00 0.07
HES 160805C00075000 C 08/05/16 75.0 0.00 0.06
HES 160805P00037500 P 08/05/16 37.5 0.00 0.03
HES 160805P00040000 P 08/05/16 40.0 0.00 0.12
HES 160805P00042500 P 08/05/16 42.5 0.00 0.23
HES 160805P00045000 P 08/05/16 45.0 0.00 0.21
HES 160805P00045500 P 08/05/16 45.5 0.00 0.21
HES 160805P00046000 P 08/05/16 46.0 0.00 0.21
HES 160805P00046500 P 08/05/16 46.5 0.00 0.14
HES 160805P00047000 P 08/05/16 47.0 0.00 0.12
HES 160805P00047500 P 08/05/16 47.5 0.01 0.11
HES 160805P00048000 P 08/05/16 48.0 0.02 0.10
HES 160805P00048500 P 08/05/16 48.5 0.03 0.12
HES 160805P00049000 P 08/05/16 49.0 0.04 0.09
HES 160805P00049500 P 08/05/16 49.5 0.06 0.12
HES 160805P00050000 P 08/05/16 50.0 0.10 0.14
HES 160805P00050500 P 08/05/16 50.5 0.13 0.18
HES 160805P00051000 P 08/05/16 51.0 0.20 0.23
HES 160805P00051500 P 08/05/16 51.5 0.27 0.31
HES 160805P00052000 P 08/05/16 52.0 0.37 0.42
HES 160805P00052500 P 08/05/16 52.5 0.49 0.54
HES 160805P00053000 P 08/05/16 53.0 0.66 0.71
HES 160805P00053500 P 08/05/16 53.5 0.85 0.90
HES 160805P00054000 P 08/05/16 54.0 1.06 1.19
HES 160805P00054500 P 08/05/16 54.5 1.37 1.48
HES 160805P00055000 P 08/05/16 55.0 1.70 1.81
HES 160805P00055500 P 08/05/16 55.5 2.05 2.20
HES 160805P00056000 P 08/05/16 56.0 2.45 2.58
HES 160805P00056500 P 08/05/16 56.5 2.88 3.10
HES 160805P00057000 P 08/05/16 57.0 3.30 3.50
HES 160805P00057500 P 08/05/16 57.5 3.80 3.95
HES 160805P00058000 P 08/05/16 58.0 4.25 4.45
HES 160805P00058500 P 08/05/16 58.5 4.75 4.95
HES 160805P00059000 P 08/05/16 59.0 5.25 5.45
HES 160805P00059500 P 08/05/16 59.5 5.75 6.00
HES 160805P00060000 P 08/05/16 60.0 5.80 8.70
HES 160805P00060500 P 08/05/16 60.5 6.45 9.20
HES 160805P00061000 P 08/05/16 61.0 7.05 7.75
HES 160805P00061500 P 08/05/16 61.5 6.30 8.70
HES 160805P00062000 P 08/05/16 62.0 7.70 9.30
HES 160805P00062500 P 08/05/16 62.5 7.15 9.70
HES 160805P00063000 P 08/05/16 63.0 7.50 10.20
HES 160805P00063500 P 08/05/16 63.5 8.00 10.20
HES 160805P00064000 P 08/05/16 64.0 8.65 11.35
HES 160805P00064500 P 08/05/16 64.5 8.70 12.25
HES 160805P00065000 P 08/05/16 65.0 9.90 13.70
HES 160805P00065500 P 08/05/16 65.5 9.70 13.25
HES 160805P00066000 P 08/05/16 66.0 10.15 12.60
HES 160805P00066500 P 08/05/16 66.5 10.85 14.25
HES 160805P00067000 P 08/05/16 67.0 11.55 13.50
HES 160805P00068000 P 08/05/16 68.0 12.40 15.80
HES 160805P00070000 P 08/05/16 70.0 14.40 17.80
HES 160805P00075000 P 08/05/16 75.0 20.70 21.55
HES 160812C00037500 C 08/12/16 37.5 13.90 17.30
HES 160812C00040000 C 08/12/16 40.0 11.30 14.20
HES 160812C00042500 C 08/12/16 42.5 8.90 12.45
HES 160812C00043000 C 08/12/16 43.0 8.35 12.00
HES 160812C00044000 C 08/12/16 44.0 7.35 11.05
HES 160812C00045000 C 08/12/16 45.0 7.60 9.25
HES 160812C00045500 C 08/12/16 45.5 8.10 8.40
HES 160812C00046000 C 08/12/16 46.0 7.60 7.80
HES 160812C00046500 C 08/12/16 46.5 7.10 7.40
HES 160812C00047000 C 08/12/16 47.0 6.65 6.85
HES 160812C00047500 C 08/12/16 47.5 6.15 6.40
HES 160812C00048000 C 08/12/16 48.0 5.75 5.90
HES 160812C00048500 C 08/12/16 48.5 5.20 5.50
HES 160812C00049000 C 08/12/16 49.0 4.80 4.95
HES 160812C00049500 C 08/12/16 49.5 4.35 4.50
HES 160812C00050000 C 08/12/16 50.0 3.85 4.10
HES 160812C00050500 C 08/12/16 50.5 3.45 3.65
HES 160812C00051000 C 08/12/16 51.0 3.00 3.30
HES 160812C00051500 C 08/12/16 51.5 2.75 2.86
HES 160812C00052000 C 08/12/16 52.0 2.38 2.49
HES 160812C00052500 C 08/12/16 52.5 2.06 2.14
HES 160812C00053000 C 08/12/16 53.0 1.75 1.82
HES 160812C00053500 C 08/12/16 53.5 1.47 1.53
HES 160812C00054000 C 08/12/16 54.0 1.21 1.27
HES 160812C00054500 C 08/12/16 54.5 0.98 1.11
HES 160812C00055000 C 08/12/16 55.0 0.79 0.85
HES 160812C00055500 C 08/12/16 55.5 0.63 0.69
HES 160812C00056000 C 08/12/16 56.0 0.49 0.55
HES 160812C00056500 C 08/12/16 56.5 0.38 0.43
HES 160812C00057000 C 08/12/16 57.0 0.29 0.34
HES 160812C00057500 C 08/12/16 57.5 0.22 0.28
HES 160812C00058000 C 08/12/16 58.0 0.16 0.22
HES 160812C00058500 C 08/12/16 58.5 0.00 0.18
HES 160812C00059000 C 08/12/16 59.0 0.04 0.15
HES 160812C00059500 C 08/12/16 59.5 0.00 0.21
HES 160812C00060000 C 08/12/16 60.0 0.00 0.20
HES 160812C00060500 C 08/12/16 60.5 0.00 0.19
HES 160812C00061000 C 08/12/16 61.0 0.00 0.19
HES 160812C00061500 C 08/12/16 61.5 0.00 0.19
HES 160812C00062000 C 08/12/16 62.0 0.00 0.18
HES 160812C00062500 C 08/12/16 62.5 0.00 0.18
HES 160812C00063000 C 08/12/16 63.0 0.00 0.18
HES 160812C00063500 C 08/12/16 63.5 0.00 0.18
HES 160812C00064000 C 08/12/16 64.0 0.00 0.18
HES 160812C00064500 C 08/12/16 64.5 0.00 0.18
HES 160812C00065000 C 08/12/16 65.0 0.00 0.18
HES 160812C00066000 C 08/12/16 66.0 0.00 0.16
HES 160812C00067000 C 08/12/16 67.0 0.00 0.14
HES 160812C00070000 C 08/12/16 70.0 0.00 0.11
HES 160812C00075000 C 08/12/16 75.0 0.00 0.09
HES 160812P00037500 P 08/12/16 37.5 0.00 0.16
HES 160812P00040000 P 08/12/16 40.0 0.00 0.19
HES 160812P00042500 P 08/12/16 42.5 0.00 0.48
HES 160812P00043000 P 08/12/16 43.0 0.00 0.23
HES 160812P00044000 P 08/12/16 44.0 0.00 0.24
HES 160812P00045000 P 08/12/16 45.0 0.01 0.17
HES 160812P00045500 P 08/12/16 45.5 0.03 0.13
HES 160812P00046000 P 08/12/16 46.0 0.04 0.13
HES 160812P00046500 P 08/12/16 46.5 0.05 0.13
HES 160812P00047000 P 08/12/16 47.0 0.07 0.12
HES 160812P00047500 P 08/12/16 47.5 0.09 0.14
HES 160812P00048000 P 08/12/16 48.0 0.12 0.19
HES 160812P00048500 P 08/12/16 48.5 0.16 0.20
HES 160812P00049000 P 08/12/16 49.0 0.20 0.25
HES 160812P00049500 P 08/12/16 49.5 0.25 0.30
HES 160812P00050000 P 08/12/16 50.0 0.31 0.35
HES 160812P00050500 P 08/12/16 50.5 0.39 0.43
HES 160812P00051000 P 08/12/16 51.0 0.49 0.52
HES 160812P00051500 P 08/12/16 51.5 0.60 0.64
HES 160812P00052000 P 08/12/16 52.0 0.73 0.79
HES 160812P00052500 P 08/12/16 52.5 0.90 0.94
HES 160812P00053000 P 08/12/16 53.0 1.08 1.12
HES 160812P00053500 P 08/12/16 53.5 1.30 1.34
HES 160812P00054000 P 08/12/16 54.0 1.54 1.59
HES 160812P00054500 P 08/12/16 54.5 1.81 1.87
HES 160812P00055000 P 08/12/16 55.0 2.11 2.20
HES 160812P00055500 P 08/12/16 55.5 2.44 2.58
HES 160812P00056000 P 08/12/16 56.0 2.79 2.96
HES 160812P00056500 P 08/12/16 56.5 3.15 3.35
HES 160812P00057000 P 08/12/16 57.0 3.55 3.80
HES 160812P00057500 P 08/12/16 57.5 4.00 4.15
HES 160812P00058000 P 08/12/16 58.0 4.45 4.60
HES 160812P00058500 P 08/12/16 58.5 4.90 5.05
HES 160812P00059000 P 08/12/16 59.0 5.40 5.50
HES 160812P00059500 P 08/12/16 59.5 5.60 6.35
HES 160812P00060000 P 08/12/16 60.0 6.30 6.50
HES 160812P00060500 P 08/12/16 60.5 6.40 8.75
HES 160812P00061000 P 08/12/16 61.0 7.05 7.55
HES 160812P00061500 P 08/12/16 61.5 7.50 10.20
HES 160812P00062000 P 08/12/16 62.0 7.95 8.65
HES 160812P00062500 P 08/12/16 62.5 8.20 9.80
HES 160812P00063000 P 08/12/16 63.0 7.65 10.25
HES 160812P00063500 P 08/12/16 63.5 9.40 10.10
HES 160812P00064000 P 08/12/16 64.0 10.00 10.75
HES 160812P00064500 P 08/12/16 64.5 9.30 11.75
HES 160812P00065000 P 08/12/16 65.0 10.90 11.60
HES 160812P00066000 P 08/12/16 66.0 10.70 12.60
HES 160812P00067000 P 08/12/16 67.0 11.65 14.50
HES 160812P00070000 P 08/12/16 70.0 14.70 16.65
HES 160812P00075000 P 08/12/16 75.0 20.90 21.80
HES 160819C00017500 C 08/19/16 17.5 33.90 37.40
HES 160819C00020000 C 08/19/16 20.0 31.30 34.00
HES 160819C00022500 C 08/19/16 22.5 28.90 31.45
HES 160819C00025000 C 08/19/16 25.0 26.30 29.10
HES 160819C00027500 C 08/19/16 27.5 23.90 26.50
HES 160819C00030000 C 08/19/16 30.0 21.30 24.00
HES 160819C00032500 C 08/19/16 32.5 18.90 21.45
HES 160819C00035000 C 08/19/16 35.0 16.30 19.10
HES 160819C00037500 C 08/19/16 37.5 13.90 16.50
HES 160819C00040000 C 08/19/16 40.0 11.35 14.05
HES 160819C00042500 C 08/19/16 42.5 8.95 11.70
HES 160819C00045000 C 08/19/16 45.0 7.80 9.10
HES 160819C00045500 C 08/19/16 45.5 8.10 8.55
HES 160819C00046000 C 08/19/16 46.0 7.75 7.90
HES 160819C00046500 C 08/19/16 46.5 7.25 7.40
HES 160819C00047000 C 08/19/16 47.0 6.80 6.95
HES 160819C00047500 C 08/19/16 47.5 6.35 6.50
HES 160819C00048000 C 08/19/16 48.0 5.90 6.05
HES 160819C00048500 C 08/19/16 48.5 5.45 5.60
HES 160819C00049000 C 08/19/16 49.0 4.95 5.15
HES 160819C00049500 C 08/19/16 49.5 4.50 4.70
HES 160819C00050000 C 08/19/16 50.0 4.20 4.30
HES 160819C00050500 C 08/19/16 50.5 3.75 3.95
HES 160819C00051000 C 08/19/16 51.0 3.40 3.50
HES 160819C00051500 C 08/19/16 51.5 3.05 3.15
HES 160819C00052000 C 08/19/16 52.0 2.70 2.77
HES 160819C00052500 C 08/19/16 52.5 2.39 2.45
HES 160819C00053000 C 08/19/16 53.0 2.09 2.15
HES 160819C00053500 C 08/19/16 53.5 1.80 1.86
HES 160819C00054000 C 08/19/16 54.0 1.55 1.60
HES 160819C00054500 C 08/19/16 54.5 1.33 1.38
HES 160819C00055000 C 08/19/16 55.0 1.11 1.17
HES 160819C00055500 C 08/19/16 55.5 0.93 0.99
HES 160819C00056000 C 08/19/16 56.0 0.78 0.83
HES 160819C00056500 C 08/19/16 56.5 0.64 0.69
HES 160819C00057000 C 08/19/16 57.0 0.53 0.58
HES 160819C00057500 C 08/19/16 57.5 0.43 0.48
HES 160819C00058000 C 08/19/16 58.0 0.34 0.39
HES 160819C00058500 C 08/19/16 58.5 0.28 0.32
HES 160819C00059000 C 08/19/16 59.0 0.22 0.27
HES 160819C00059500 C 08/19/16 59.5 0.00 0.25
HES 160819C00060000 C 08/19/16 60.0 0.14 0.20
HES 160819C00060500 C 08/19/16 60.5 0.00 0.24
HES 160819C00061000 C 08/19/16 61.0 0.00 0.20
HES 160819C00061500 C 08/19/16 61.5 0.00 0.21
HES 160819C00062000 C 08/19/16 62.0 0.00 0.21
HES 160819C00062500 C 08/19/16 62.5 0.05 0.13
HES 160819C00063000 C 08/19/16 63.0 0.00 0.19
HES 160819C00063500 C 08/19/16 63.5 0.00 0.19
HES 160819C00064000 C 08/19/16 64.0 0.00 0.19
HES 160819C00064500 C 08/19/16 64.5 0.00 0.18
HES 160819C00065000 C 08/19/16 65.0 0.00 0.18
HES 160819C00065500 C 08/19/16 65.5 0.00 0.18
HES 160819C00066000 C 08/19/16 66.0 0.00 0.18
HES 160819C00066500 C 08/19/16 66.5 0.00 0.18
HES 160819C00067000 C 08/19/16 67.0 0.00 0.18
HES 160819C00067500 C 08/19/16 67.5 0.00 0.18
HES 160819C00068000 C 08/19/16 68.0 0.00 0.18
HES 160819C00068500 C 08/19/16 68.5 0.00 0.18
HES 160819C00069000 C 08/19/16 69.0 0.00 0.17
HES 160819C00069500 C 08/19/16 69.5 0.00 0.17
HES 160819C00070000 C 08/19/16 70.0 0.00 0.15
HES 160819C00075000 C 08/19/16 75.0 0.00 0.09
HES 160819C00080000 C 08/19/16 80.0 0.00 0.08
HES 160819P00017500 P 08/19/16 17.5 0.00 0.06
HES 160819P00020000 P 08/19/16 20.0 0.00 0.01
HES 160819P00022500 P 08/19/16 22.5 0.00 0.06
HES 160819P00025000 P 08/19/16 25.0 0.00 0.01
HES 160819P00027500 P 08/19/16 27.5 0.00 0.07
HES 160819P00030000 P 08/19/16 30.0 0.00 0.01
HES 160819P00032500 P 08/19/16 32.5 0.00 0.12
HES 160819P00035000 P 08/19/16 35.0 0.00 0.18
HES 160819P00037500 P 08/19/16 37.5 0.00 0.19
HES 160819P00040000 P 08/19/16 40.0 0.00 0.22
HES 160819P00042500 P 08/19/16 42.5 0.01 0.09
HES 160819P00045000 P 08/19/16 45.0 0.08 0.13
HES 160819P00045500 P 08/19/16 45.5 0.10 0.15
HES 160819P00046000 P 08/19/16 46.0 0.12 0.16
HES 160819P00046500 P 08/19/16 46.5 0.14 0.20
HES 160819P00047000 P 08/19/16 47.0 0.18 0.23
HES 160819P00047500 P 08/19/16 47.5 0.21 0.25
HES 160819P00048000 P 08/19/16 48.0 0.26 0.31
HES 160819P00048500 P 08/19/16 48.5 0.31 0.36
HES 160819P00049000 P 08/19/16 49.0 0.37 0.41
HES 160819P00049500 P 08/19/16 49.5 0.44 0.48
HES 160819P00050000 P 08/19/16 50.0 0.53 0.58
HES 160819P00050500 P 08/19/16 50.5 0.63 0.68
HES 160819P00051000 P 08/19/16 51.0 0.74 0.79
HES 160819P00051500 P 08/19/16 51.5 0.88 0.93
HES 160819P00052000 P 08/19/16 52.0 1.03 1.08
HES 160819P00052500 P 08/19/16 52.5 1.21 1.26
HES 160819P00053000 P 08/19/16 53.0 1.40 1.45
HES 160819P00053500 P 08/19/16 53.5 1.62 1.68
HES 160819P00054000 P 08/19/16 54.0 1.86 1.92
HES 160819P00054500 P 08/19/16 54.5 2.13 2.20
HES 160819P00055000 P 08/19/16 55.0 2.43 2.49
HES 160819P00055500 P 08/19/16 55.5 2.74 2.81
HES 160819P00056000 P 08/19/16 56.0 3.05 3.20
HES 160819P00056500 P 08/19/16 56.5 3.40 3.65
HES 160819P00057000 P 08/19/16 57.0 3.80 4.00
HES 160819P00057500 P 08/19/16 57.5 4.20 4.40
HES 160819P00058000 P 08/19/16 58.0 4.60 4.80
HES 160819P00058500 P 08/19/16 58.5 5.05 5.20
HES 160819P00059000 P 08/19/16 59.0 5.50 5.65
HES 160819P00059500 P 08/19/16 59.5 5.95 6.15
HES 160819P00060000 P 08/19/16 60.0 6.45 6.55
HES 160819P00060500 P 08/19/16 60.5 6.85 7.05
HES 160819P00061000 P 08/19/16 61.0 7.15 9.80
HES 160819P00061500 P 08/19/16 61.5 7.50 8.05
HES 160819P00062000 P 08/19/16 62.0 8.00 8.95
HES 160819P00062500 P 08/19/16 62.5 8.50 11.20
HES 160819P00063000 P 08/19/16 63.0 9.10 9.90
HES 160819P00063500 P 08/19/16 63.5 9.55 10.20
HES 160819P00064000 P 08/19/16 64.0 10.00 10.65
HES 160819P00064500 P 08/19/16 64.5 10.60 11.40
HES 160819P00065000 P 08/19/16 65.0 11.10 11.80
HES 160819P00065500 P 08/19/16 65.5 11.40 12.05
HES 160819P00066000 P 08/19/16 66.0 11.90 12.65
HES 160819P00066500 P 08/19/16 66.5 12.60 13.55
HES 160819P00067000 P 08/19/16 67.0 13.05 13.75
HES 160819P00067500 P 08/19/16 67.5 13.40 14.15
HES 160819P00068000 P 08/19/16 68.0 13.95 14.65
HES 160819P00068500 P 08/19/16 68.5 14.40 15.15
HES 160819P00069000 P 08/19/16 69.0 14.75 15.65
HES 160819P00069500 P 08/19/16 69.5 15.50 16.15
HES 160819P00070000 P 08/19/16 70.0 15.80 16.90
HES 160819P00075000 P 08/19/16 75.0 19.75 22.25
HES 160819P00080000 P 08/19/16 80.0 25.95 26.80
HES 160826C00037500 C 08/26/16 37.5 13.90 17.00
HES 160826C00040000 C 08/26/16 40.0 11.35 14.35
HES 160826C00042500 C 08/26/16 42.5 9.30 11.65
HES 160826C00045000 C 08/26/16 45.0 7.55 9.15
HES 160826C00045500 C 08/26/16 45.5 8.30 8.45
HES 160826C00046000 C 08/26/16 46.0 7.75 8.10
HES 160826C00046500 C 08/26/16 46.5 7.35 7.55
HES 160826C00047000 C 08/26/16 47.0 6.90 7.10
HES 160826C00047500 C 08/26/16 47.5 6.45 6.65
HES 160826C00048000 C 08/26/16 48.0 5.90 6.25
HES 160826C00048500 C 08/26/16 48.5 5.50 5.80
HES 160826C00049000 C 08/26/16 49.0 5.10 5.35
HES 160826C00049500 C 08/26/16 49.5 4.70 4.95
HES 160826C00050000 C 08/26/16 50.0 4.30 4.55
HES 160826C00050500 C 08/26/16 50.5 3.90 4.20
HES 160826C00051000 C 08/26/16 51.0 3.55 3.85
HES 160826C00051500 C 08/26/16 51.5 3.20 3.45
HES 160826C00052000 C 08/26/16 52.0 3.00 3.15
HES 160826C00052500 C 08/26/16 52.5 2.66 2.76
HES 160826C00053000 C 08/26/16 53.0 2.39 2.46
HES 160826C00053500 C 08/26/16 53.5 2.10 2.18
HES 160826C00054000 C 08/26/16 54.0 1.85 1.92
HES 160826C00054500 C 08/26/16 54.5 1.59 1.69
HES 160826C00055000 C 08/26/16 55.0 1.39 1.47
HES 160826C00055500 C 08/26/16 55.5 1.18 1.30
HES 160826C00056000 C 08/26/16 56.0 1.03 1.09
HES 160826C00056500 C 08/26/16 56.5 0.87 0.96
HES 160826C00057000 C 08/26/16 57.0 0.74 0.82
HES 160826C00057500 C 08/26/16 57.5 0.62 0.68
HES 160826C00058000 C 08/26/16 58.0 0.52 0.58
HES 160826C00058500 C 08/26/16 58.5 0.44 0.49
HES 160826C00059000 C 08/26/16 59.0 0.35 0.49
HES 160826C00059500 C 08/26/16 59.5 0.22 0.36
HES 160826C00060000 C 08/26/16 60.0 0.00 0.31
HES 160826C00060500 C 08/26/16 60.5 0.06 0.28
HES 160826C00061000 C 08/26/16 61.0 0.00 0.27
HES 160826C00061500 C 08/26/16 61.5 0.00 0.25
HES 160826C00062000 C 08/26/16 62.0 0.00 0.25
HES 160826C00062500 C 08/26/16 62.5 0.00 0.23
HES 160826C00063000 C 08/26/16 63.0 0.00 0.22
HES 160826C00063500 C 08/26/16 63.5 0.00 0.21
HES 160826C00064000 C 08/26/16 64.0 0.00 0.21
HES 160826C00065000 C 08/26/16 65.0 0.00 0.20
HES 160826C00066000 C 08/26/16 66.0 0.00 0.19
HES 160826C00067000 C 08/26/16 67.0 0.00 0.19
HES 160826C00070000 C 08/26/16 70.0 0.00 0.18
HES 160826C00075000 C 08/26/16 75.0 0.00 0.14
HES 160826P00037500 P 08/26/16 37.5 0.00 0.44
HES 160826P00040000 P 08/26/16 40.0 0.00 0.25
HES 160826P00042500 P 08/26/16 42.5 0.06 0.45
HES 160826P00045000 P 08/26/16 45.0 0.15 0.28
HES 160826P00045500 P 08/26/16 45.5 0.18 0.28
HES 160826P00046000 P 08/26/16 46.0 0.22 0.29
HES 160826P00046500 P 08/26/16 46.5 0.26 0.33
HES 160826P00047000 P 08/26/16 47.0 0.29 0.37
HES 160826P00047500 P 08/26/16 47.5 0.36 0.42
HES 160826P00048000 P 08/26/16 48.0 0.41 0.48
HES 160826P00048500 P 08/26/16 48.5 0.48 0.53
HES 160826P00049000 P 08/26/16 49.0 0.56 0.61
HES 160826P00049500 P 08/26/16 49.5 0.57 0.72
HES 160826P00050000 P 08/26/16 50.0 0.76 0.81
HES 160826P00050500 P 08/26/16 50.5 0.87 0.93
HES 160826P00051000 P 08/26/16 51.0 1.00 1.06
HES 160826P00051500 P 08/26/16 51.5 1.15 1.21
HES 160826P00052000 P 08/26/16 52.0 1.25 1.37
HES 160826P00052500 P 08/26/16 52.5 1.43 1.55
HES 160826P00053000 P 08/26/16 53.0 1.64 1.77
HES 160826P00053500 P 08/26/16 53.5 1.87 2.00
HES 160826P00054000 P 08/26/16 54.0 2.16 2.23
HES 160826P00054500 P 08/26/16 54.5 2.41 2.52
HES 160826P00055000 P 08/26/16 55.0 2.70 2.79
HES 160826P00055500 P 08/26/16 55.5 2.98 3.25
HES 160826P00056000 P 08/26/16 56.0 3.25 3.55
HES 160826P00056500 P 08/26/16 56.5 3.60 3.90
HES 160826P00057000 P 08/26/16 57.0 3.95 4.25
HES 160826P00057500 P 08/26/16 57.5 4.40 4.60
HES 160826P00058000 P 08/26/16 58.0 4.80 5.05
HES 160826P00058500 P 08/26/16 58.5 5.20 5.35
HES 160826P00059000 P 08/26/16 59.0 5.60 5.75
HES 160826P00059500 P 08/26/16 59.5 6.05 6.20
HES 160826P00060000 P 08/26/16 60.0 6.45 6.65
HES 160826P00060500 P 08/26/16 60.5 6.80 7.15
HES 160826P00061000 P 08/26/16 61.0 7.15 7.65
HES 160826P00061500 P 08/26/16 61.5 6.10 8.80
HES 160826P00062000 P 08/26/16 62.0 6.70 10.20
HES 160826P00062500 P 08/26/16 62.5 7.10 10.40
HES 160826P00063000 P 08/26/16 63.0 7.70 10.65
HES 160826P00063500 P 08/26/16 63.5 9.25 10.15
HES 160826P00064000 P 08/26/16 64.0 8.70 11.75
HES 160826P00065000 P 08/26/16 65.0 10.90 12.45
HES 160826P00066000 P 08/26/16 66.0 11.90 13.00
HES 160826P00067000 P 08/26/16 67.0 12.90 14.35
HES 160826P00070000 P 08/26/16 70.0 15.85 16.75
HES 160826P00075000 P 08/26/16 75.0 20.90 22.15
HES 160902C00037500 C 09/02/16 37.5 13.90 16.95
HES 160902C00040000 C 09/02/16 40.0 11.30 14.25
HES 160902C00042500 C 09/02/16 42.5 9.30 11.75
HES 160902C00045000 C 09/02/16 45.0 7.95 9.25
HES 160902C00045500 C 09/02/16 45.5 8.30 8.70
HES 160902C00046000 C 09/02/16 46.0 7.90 8.15
HES 160902C00046500 C 09/02/16 46.5 7.40 7.70
HES 160902C00047000 C 09/02/16 47.0 7.00 7.25
HES 160902C00047500 C 09/02/16 47.5 6.55 6.80
HES 160902C00048000 C 09/02/16 48.0 6.15 6.40
HES 160902C00048500 C 09/02/16 48.5 5.70 5.95
HES 160902C00049000 C 09/02/16 49.0 5.35 5.55
HES 160902C00049500 C 09/02/16 49.5 4.95 5.15
HES 160902C00050000 C 09/02/16 50.0 4.55 4.80
HES 160902C00050500 C 09/02/16 50.5 4.15 4.40
HES 160902C00051000 C 09/02/16 51.0 3.80 4.05
HES 160902C00051500 C 09/02/16 51.5 3.40 3.70
HES 160902C00052000 C 09/02/16 52.0 3.15 3.40
HES 160902C00052500 C 09/02/16 52.5 2.95 3.10
HES 160902C00053000 C 09/02/16 53.0 2.67 2.73
HES 160902C00053500 C 09/02/16 53.5 2.35 2.50
HES 160902C00054000 C 09/02/16 54.0 2.12 2.20
HES 160902C00054500 C 09/02/16 54.5 1.84 1.98
HES 160902C00055000 C 09/02/16 55.0 1.66 1.75
HES 160902C00055500 C 09/02/16 55.5 1.46 1.54
HES 160902C00056000 C 09/02/16 56.0 1.27 1.36
HES 160902C00056500 C 09/02/16 56.5 1.12 1.17
HES 160902C00057000 C 09/02/16 57.0 0.96 1.04
HES 160902C00057500 C 09/02/16 57.5 0.82 0.90
HES 160902C00058000 C 09/02/16 58.0 0.71 0.77
HES 160902C00058500 C 09/02/16 58.5 0.61 0.68
HES 160902C00059000 C 09/02/16 59.0 0.51 0.58
HES 160902C00059500 C 09/02/16 59.5 0.44 0.50
HES 160902C00060000 C 09/02/16 60.0 0.35 0.43
HES 160902C00060500 C 09/02/16 60.5 0.24 0.37
HES 160902C00061000 C 09/02/16 61.0 0.11 0.32
HES 160902C00061500 C 09/02/16 61.5 0.07 0.31
HES 160902C00062000 C 09/02/16 62.0 0.04 0.29
HES 160902C00062500 C 09/02/16 62.5 0.00 0.27
HES 160902C00063000 C 09/02/16 63.0 0.00 0.27
HES 160902C00063500 C 09/02/16 63.5 0.00 0.25
HES 160902C00064000 C 09/02/16 64.0 0.00 0.24
HES 160902C00065000 C 09/02/16 65.0 0.00 0.22
HES 160902C00066000 C 09/02/16 66.0 0.00 0.21
HES 160902P00037500 P 09/02/16 37.5 0.00 0.50
HES 160902P00040000 P 09/02/16 40.0 0.00 0.48
HES 160902P00042500 P 09/02/16 42.5 0.11 0.44
HES 160902P00045000 P 09/02/16 45.0 0.25 0.40
HES 160902P00045500 P 09/02/16 45.5 0.29 0.37
HES 160902P00046000 P 09/02/16 46.0 0.33 0.42
HES 160902P00046500 P 09/02/16 46.5 0.38 0.46
HES 160902P00047000 P 09/02/16 47.0 0.44 0.52
HES 160902P00047500 P 09/02/16 47.5 0.50 0.56
HES 160902P00048000 P 09/02/16 48.0 0.58 0.63
HES 160902P00048500 P 09/02/16 48.5 0.66 0.71
HES 160902P00049000 P 09/02/16 49.0 0.75 0.81
HES 160902P00049500 P 09/02/16 49.5 0.85 0.91
HES 160902P00050000 P 09/02/16 50.0 0.97 1.03
HES 160902P00050500 P 09/02/16 50.5 1.10 1.16
HES 160902P00051000 P 09/02/16 51.0 1.24 1.30
HES 160902P00051500 P 09/02/16 51.5 1.40 1.47
HES 160902P00052000 P 09/02/16 52.0 1.51 1.66
HES 160902P00052500 P 09/02/16 52.5 1.76 1.82
HES 160902P00053000 P 09/02/16 53.0 1.97 2.03
HES 160902P00053500 P 09/02/16 53.5 2.19 2.27
HES 160902P00054000 P 09/02/16 54.0 2.43 2.51
HES 160902P00054500 P 09/02/16 54.5 2.67 2.78
HES 160902P00055000 P 09/02/16 55.0 2.91 3.15
HES 160902P00055500 P 09/02/16 55.5 3.20 3.45
HES 160902P00056000 P 09/02/16 56.0 3.55 3.80
HES 160902P00056500 P 09/02/16 56.5 3.85 4.15
HES 160902P00057000 P 09/02/16 57.0 4.20 4.50
HES 160902P00057500 P 09/02/16 57.5 4.55 4.85
HES 160902P00058000 P 09/02/16 58.0 4.95 5.25
HES 160902P00058500 P 09/02/16 58.5 5.35 5.60
HES 160902P00059000 P 09/02/16 59.0 5.75 6.00
HES 160902P00059500 P 09/02/16 59.5 6.15 6.35
HES 160902P00060000 P 09/02/16 60.0 6.60 6.75
HES 160902P00060500 P 09/02/16 60.5 7.05 7.20
HES 160902P00061000 P 09/02/16 61.0 7.30 7.90
HES 160902P00061500 P 09/02/16 61.5 7.75 8.45
HES 160902P00062000 P 09/02/16 62.0 8.25 8.90
HES 160902P00062500 P 09/02/16 62.5 8.30 9.75
HES 160902P00063000 P 09/02/16 63.0 8.85 10.00
HES 160902P00063500 P 09/02/16 63.5 9.35 10.45
HES 160902P00064000 P 09/02/16 64.0 10.00 10.95
HES 160902P00065000 P 09/02/16 65.0 11.00 12.35
HES 160902P00066000 P 09/02/16 66.0 12.10 12.95
HES 160909C00037500 C 09/09/16 37.5 13.90 17.05
HES 160909C00040000 C 09/09/16 40.0 11.50 14.50
HES 160909C00042500 C 09/09/16 42.5 9.25 12.10
HES 160909C00044500 C 09/09/16 44.5 7.40 9.95
HES 160909C00045000 C 09/09/16 45.0 8.05 9.35
HES 160909C00045500 C 09/09/16 45.5 8.10 8.90
HES 160909C00046000 C 09/09/16 46.0 8.10 8.25
HES 160909C00046500 C 09/09/16 46.5 7.60 7.80
HES 160909C00047000 C 09/09/16 47.0 7.15 7.40
HES 160909C00047500 C 09/09/16 47.5 6.70 7.00
HES 160909C00048000 C 09/09/16 48.0 6.30 6.55
HES 160909C00048500 C 09/09/16 48.5 5.85 6.15
HES 160909C00049000 C 09/09/16 49.0 5.50 5.75
HES 160909C00049500 C 09/09/16 49.5 5.10 5.35
HES 160909C00050000 C 09/09/16 50.0 4.75 4.95
HES 160909C00050500 C 09/09/16 50.5 4.35 4.60
HES 160909C00051000 C 09/09/16 51.0 4.00 4.25
HES 160909C00051500 C 09/09/16 51.5 3.60 3.90
HES 160909C00052000 C 09/09/16 52.0 3.25 3.65
HES 160909C00052500 C 09/09/16 52.5 3.00 3.35
HES 160909C00053000 C 09/09/16 53.0 2.85 3.00
HES 160909C00053500 C 09/09/16 53.5 2.58 2.72
HES 160909C00054000 C 09/09/16 54.0 2.33 2.44
HES 160909C00054500 C 09/09/16 54.5 2.09 2.23
HES 160909C00055000 C 09/09/16 55.0 1.87 1.99
HES 160909C00055500 C 09/09/16 55.5 1.65 1.77
HES 160909C00056000 C 09/09/16 56.0 1.48 1.58
HES 160909C00056500 C 09/09/16 56.5 1.31 1.41
HES 160909C00057000 C 09/09/16 57.0 1.16 1.24
HES 160909C00057500 C 09/09/16 57.5 1.02 1.07
HES 160909C00058000 C 09/09/16 58.0 0.87 0.98
HES 160909C00058500 C 09/09/16 58.5 0.77 0.84
HES 160909C00059000 C 09/09/16 59.0 0.66 0.74
HES 160909C00060000 C 09/09/16 60.0 0.47 0.64
HES 160909C00062500 C 09/09/16 62.5 0.00 0.81
HES 160909C00065000 C 09/09/16 65.0 0.00 0.24
HES 160909P00037500 P 09/09/16 37.5 0.00 0.60
HES 160909P00040000 P 09/09/16 40.0 0.02 0.64
HES 160909P00042500 P 09/09/16 42.5 0.16 0.58
HES 160909P00044500 P 09/09/16 44.5 0.29 0.45
HES 160909P00045000 P 09/09/16 45.0 0.35 0.47
HES 160909P00045500 P 09/09/16 45.5 0.38 0.49
HES 160909P00046000 P 09/09/16 46.0 0.44 0.54
HES 160909P00046500 P 09/09/16 46.5 0.50 0.56
HES 160909P00047000 P 09/09/16 47.0 0.57 0.63
HES 160909P00047500 P 09/09/16 47.5 0.62 0.70
HES 160909P00048000 P 09/09/16 48.0 0.73 0.79
HES 160909P00048500 P 09/09/16 48.5 0.82 0.89
HES 160909P00049000 P 09/09/16 49.0 0.92 0.99
HES 160909P00049500 P 09/09/16 49.5 1.03 1.10
HES 160909P00050000 P 09/09/16 50.0 1.15 1.23
HES 160909P00050500 P 09/09/16 50.5 1.29 1.36
HES 160909P00051000 P 09/09/16 51.0 1.44 1.51
HES 160909P00051500 P 09/09/16 51.5 1.60 1.69
HES 160909P00052000 P 09/09/16 52.0 1.78 1.88
HES 160909P00052500 P 09/09/16 52.5 1.97 2.07
HES 160909P00053000 P 09/09/16 53.0 2.17 2.28
HES 160909P00053500 P 09/09/16 53.5 2.40 2.49
HES 160909P00054000 P 09/09/16 54.0 2.64 3.15
HES 160909P00054500 P 09/09/16 54.5 2.88 3.15
HES 160909P00055000 P 09/09/16 55.0 3.15 3.40
HES 160909P00055500 P 09/09/16 55.5 3.45 3.70
HES 160909P00056000 P 09/09/16 56.0 3.75 4.00
HES 160909P00056500 P 09/09/16 56.5 4.10 4.35
HES 160909P00057000 P 09/09/16 57.0 4.40 4.70
HES 160909P00057500 P 09/09/16 57.5 4.75 5.05
HES 160909P00058000 P 09/09/16 58.0 5.10 5.45
HES 160909P00058500 P 09/09/16 58.5 5.50 5.85
HES 160909P00059000 P 09/09/16 59.0 5.85 6.25
HES 160909P00060000 P 09/09/16 60.0 6.50 7.20
HES 160909P00062500 P 09/09/16 62.5 8.75 10.15
HES 160909P00065000 P 09/09/16 65.0 11.05 12.40
HES 160916C00030000 C 09/16/16 30.0 21.35 24.20
HES 160916C00032500 C 09/16/16 32.5 18.90 21.70
HES 160916C00035000 C 09/16/16 35.0 16.35 19.20
HES 160916C00037500 C 09/16/16 37.5 13.90 17.10
HES 160916C00040000 C 09/16/16 40.0 11.75 14.40
HES 160916C00042500 C 09/16/16 42.5 9.25 12.05
HES 160916C00045000 C 09/16/16 45.0 7.95 9.35
HES 160916C00047500 C 09/16/16 47.5 6.65 7.30
HES 160916C00050000 C 09/16/16 50.0 4.75 5.30
HES 160916C00052500 C 09/16/16 52.5 3.05 3.60
HES 160916C00055000 C 09/16/16 55.0 1.95 2.21
HES 160916C00057500 C 09/16/16 57.5 1.11 1.32
HES 160916C00060000 C 09/16/16 60.0 0.57 0.73
HES 160916C00062500 C 09/16/16 62.5 0.06 0.49
HES 160916C00065000 C 09/16/16 65.0 0.00 0.36
HES 160916C00067500 C 09/16/16 67.5 0.00 0.29
HES 160916C00070000 C 09/16/16 70.0 0.00 0.26
HES 160916C00075000 C 09/16/16 75.0 0.00 0.24
HES 160916C00080000 C 09/16/16 80.0 0.00 0.17
HES 160916C00085000 C 09/16/16 85.0 0.00 0.13
HES 160916P00030000 P 09/16/16 30.0 0.00 0.09
HES 160916P00032500 P 09/16/16 32.5 0.00 0.28
HES 160916P00035000 P 09/16/16 35.0 0.00 0.32
HES 160916P00037500 P 09/16/16 37.5 0.00 0.39
HES 160916P00040000 P 09/16/16 40.0 0.06 0.47
HES 160916P00042500 P 09/16/16 42.5 0.23 0.59
HES 160916P00045000 P 09/16/16 45.0 0.43 0.71
HES 160916P00047500 P 09/16/16 47.5 0.72 1.05
HES 160916P00050000 P 09/16/16 50.0 1.25 1.52
HES 160916P00052500 P 09/16/16 52.5 2.11 2.40
HES 160916P00055000 P 09/16/16 55.0 3.35 3.90
HES 160916P00057500 P 09/16/16 57.5 5.00 5.30
HES 160916P00060000 P 09/16/16 60.0 6.80 8.00
HES 160916P00062500 P 09/16/16 62.5 9.00 9.70
HES 160916P00065000 P 09/16/16 65.0 11.25 12.20
HES 160916P00067500 P 09/16/16 67.5 13.70 14.70
HES 160916P00070000 P 09/16/16 70.0 16.15 17.20
HES 160916P00075000 P 09/16/16 75.0 21.10 22.20
HES 160916P00080000 P 09/16/16 80.0 26.10 28.15
HES 160916P00085000 P 09/16/16 85.0 31.10 32.15
HES 161021C00032500 C 10/21/16 32.5 18.90 21.65
HES 161021C00035000 C 10/21/16 35.0 16.50 19.35
HES 161021C00037500 C 10/21/16 37.5 14.30 16.85
HES 161021C00040000 C 10/21/16 40.0 11.85 14.70
HES 161021C00042500 C 10/21/16 42.5 9.75 12.05
HES 161021C00045000 C 10/21/16 45.0 7.70 10.00
HES 161021C00047500 C 10/21/16 47.5 6.85 7.80
HES 161021C00050000 C 10/21/16 50.0 5.70 5.95
HES 161021C00052500 C 10/21/16 52.5 4.05 4.40
HES 161021C00055000 C 10/21/16 55.0 3.00 3.15
HES 161021C00057500 C 10/21/16 57.5 2.05 2.15
HES 161021C00060000 C 10/21/16 60.0 1.32 1.39
HES 161021C00062500 C 10/21/16 62.5 0.82 0.89
HES 161021C00065000 C 10/21/16 65.0 0.43 0.55
HES 161021C00070000 C 10/21/16 70.0 0.01 0.30
HES 161021C00075000 C 10/21/16 75.0 0.00 0.22
HES 161021P00032500 P 10/21/16 32.5 0.05 0.30
HES 161021P00035000 P 10/21/16 35.0 0.13 0.34
HES 161021P00037500 P 10/21/16 37.5 0.24 0.44
HES 161021P00040000 P 10/21/16 40.0 0.41 0.55
HES 161021P00042500 P 10/21/16 42.5 0.67 0.73
HES 161021P00045000 P 10/21/16 45.0 1.04 1.09
HES 161021P00047500 P 10/21/16 47.5 1.58 1.63
HES 161021P00050000 P 10/21/16 50.0 2.32 2.37
HES 161021P00052500 P 10/21/16 52.5 3.20 3.35
HES 161021P00055000 P 10/21/16 55.0 4.50 4.70
HES 161021P00057500 P 10/21/16 57.5 6.00 6.85
HES 161021P00060000 P 10/21/16 60.0 7.80 8.00
HES 161021P00062500 P 10/21/16 62.5 9.80 9.90
HES 161021P00065000 P 10/21/16 65.0 11.70 12.55
HES 161021P00070000 P 10/21/16 70.0 16.25 17.80
HES 161021P00075000 P 10/21/16 75.0 21.30 22.60
HES 161118C00027500 C 11/18/16 27.5 23.90 26.60
HES 161118C00030000 C 11/18/16 30.0 21.35 24.10
HES 161118C00032500 C 11/18/16 32.5 18.95 21.70
HES 161118C00035000 C 11/18/16 35.0 16.70 19.45
HES 161118C00037500 C 11/18/16 37.5 14.30 17.00
HES 161118C00040000 C 11/18/16 40.0 11.90 14.55
HES 161118C00042500 C 11/18/16 42.5 10.05 12.35
HES 161118C00045000 C 11/18/16 45.0 8.10 10.30
HES 161118C00047500 C 11/18/16 47.5 8.00 8.35
HES 161118C00050000 C 11/18/16 50.0 6.25 6.60
HES 161118C00052500 C 11/18/16 52.5 4.75 5.10
HES 161118C00055000 C 11/18/16 55.0 3.70 3.90
HES 161118C00057500 C 11/18/16 57.5 2.72 2.77
HES 161118C00060000 C 11/18/16 60.0 1.93 1.97
HES 161118C00062500 C 11/18/16 62.5 1.30 1.35
HES 161118C00065000 C 11/18/16 65.0 0.86 0.92
HES 161118C00067500 C 11/18/16 67.5 0.35 0.62
HES 161118C00070000 C 11/18/16 70.0 0.30 0.44
HES 161118C00075000 C 11/18/16 75.0 0.05 0.28
HES 161118C00080000 C 11/18/16 80.0 0.01 0.22
HES 161118C00085000 C 11/18/16 85.0 0.00 0.20
HES 161118P00027500 P 11/18/16 27.5 0.03 0.26
HES 161118P00030000 P 11/18/16 30.0 0.07 0.32
HES 161118P00032500 P 11/18/16 32.5 0.20 0.46
HES 161118P00035000 P 11/18/16 35.0 0.29 0.54
HES 161118P00037500 P 11/18/16 37.5 0.43 0.65
HES 161118P00040000 P 11/18/16 40.0 0.68 0.80
HES 161118P00042500 P 11/18/16 42.5 1.03 1.09
HES 161118P00045000 P 11/18/16 45.0 1.50 1.57
HES 161118P00047500 P 11/18/16 47.5 2.11 2.21
HES 161118P00050000 P 11/18/16 50.0 2.95 3.05
HES 161118P00052500 P 11/18/16 52.5 3.90 4.05
HES 161118P00055000 P 11/18/16 55.0 5.15 5.35
HES 161118P00057500 P 11/18/16 57.5 6.65 6.80
HES 161118P00060000 P 11/18/16 60.0 8.35 8.55
HES 161118P00062500 P 11/18/16 62.5 10.05 10.90
HES 161118P00065000 P 11/18/16 65.0 12.15 13.30
HES 161118P00067500 P 11/18/16 67.5 14.30 15.75
HES 161118P00070000 P 11/18/16 70.0 16.60 18.20
HES 161118P00075000 P 11/18/16 75.0 21.30 23.20
HES 161118P00080000 P 11/18/16 80.0 26.15 28.20
HES 161118P00085000 P 11/18/16 85.0 31.15 33.20
HES 170120C00017500 C 01/20/17 17.5 33.90 36.95
HES 170120C00020000 C 01/20/17 20.0 31.30 34.15
HES 170120C00022500 C 01/20/17 22.5 28.90 31.65
HES 170120C00025000 C 01/20/17 25.0 26.40 29.35
HES 170120C00027500 C 01/20/17 27.5 24.00 26.90
HES 170120C00030000 C 01/20/17 30.0 21.50 24.50
HES 170120C00032500 C 01/20/17 32.5 19.10 22.00
HES 170120C00035000 C 01/20/17 35.0 16.90 19.70
HES 170120C00037500 C 01/20/17 37.5 14.70 17.20
HES 170120C00040000 C 01/20/17 40.0 12.60 15.25
HES 170120C00042500 C 01/20/17 42.5 11.30 13.20
HES 170120C00045000 C 01/20/17 45.0 10.80 11.15
HES 170120C00047500 C 01/20/17 47.5 9.00 9.45
HES 170120C00050000 C 01/20/17 50.0 7.35 7.70
HES 170120C00052500 C 01/20/17 52.5 5.95 6.40
HES 170120C00055000 C 01/20/17 55.0 4.70 5.00
HES 170120C00057500 C 01/20/17 57.5 3.60 3.95
HES 170120C00060000 C 01/20/17 60.0 2.86 3.20
HES 170120C00062500 C 01/20/17 62.5 2.11 2.40
HES 170120C00065000 C 01/20/17 65.0 1.57 1.78
HES 170120C00067500 C 01/20/17 67.5 1.12 1.37
HES 170120C00070000 C 01/20/17 70.0 0.75 1.04
HES 170120C00072500 C 01/20/17 72.5 0.52 0.77
HES 170120C00075000 C 01/20/17 75.0 0.40 0.56
HES 170120C00077500 C 01/20/17 77.5 0.10 0.45
HES 170120C00080000 C 01/20/17 80.0 0.06 0.40
HES 170120C00082500 C 01/20/17 82.5 0.10 0.48
HES 170120C00085000 C 01/20/17 85.0 0.00 0.50
HES 170120C00087500 C 01/20/17 87.5 0.00 0.50
HES 170120C00090000 C 01/20/17 90.0 0.00 0.50
HES 170120C00092500 C 01/20/17 92.5 0.00 0.45
HES 170120C00095000 C 01/20/17 95.0 0.00 0.40
HES 170120C00100000 C 01/20/17 100.0 0.00 0.32
HES 170120C00105000 C 01/20/17 105.0 0.00 0.26
HES 170120C00110000 C 01/20/17 110.0 0.00 0.22
HES 170120C00115000 C 01/20/17 115.0 0.00 0.19
HES 170120C00120000 C 01/20/17 120.0 0.00 0.17
HES 170120C00125000 C 01/20/17 125.0 0.00 0.16
HES 170120P00017500 P 01/20/17 17.5 0.00 0.45
HES 170120P00020000 P 01/20/17 20.0 0.00 0.50
HES 170120P00022500 P 01/20/17 22.5 0.04 0.50
HES 170120P00025000 P 01/20/17 25.0 0.05 0.40
HES 170120P00027500 P 01/20/17 27.5 0.21 0.62
HES 170120P00030000 P 01/20/17 30.0 0.32 0.77
HES 170120P00032500 P 01/20/17 32.5 0.53 0.86
HES 170120P00035000 P 01/20/17 35.0 0.74 0.87
HES 170120P00037500 P 01/20/17 37.5 0.88 1.16
HES 170120P00040000 P 01/20/17 40.0 1.23 1.50
HES 170120P00042500 P 01/20/17 42.5 1.73 1.96
HES 170120P00045000 P 01/20/17 45.0 2.37 2.51
HES 170120P00047500 P 01/20/17 47.5 3.00 3.25
HES 170120P00050000 P 01/20/17 50.0 3.90 4.20
HES 170120P00052500 P 01/20/17 52.5 5.00 5.30
HES 170120P00055000 P 01/20/17 55.0 6.30 6.55
HES 170120P00057500 P 01/20/17 57.5 7.65 7.95
HES 170120P00060000 P 01/20/17 60.0 9.30 9.70
HES 170120P00062500 P 01/20/17 62.5 10.90 11.75
HES 170120P00065000 P 01/20/17 65.0 13.00 14.05
HES 170120P00067500 P 01/20/17 67.5 15.00 16.45
HES 170120P00070000 P 01/20/17 70.0 17.15 18.90
HES 170120P00072500 P 01/20/17 72.5 19.40 21.35
HES 170120P00075000 P 01/20/17 75.0 21.65 23.85
HES 170120P00077500 P 01/20/17 77.5 23.80 26.80
HES 170120P00080000 P 01/20/17 80.0 26.35 29.20
HES 170120P00082500 P 01/20/17 82.5 28.50 31.60
HES 170120P00085000 P 01/20/17 85.0 31.10 33.85
HES 170120P00087500 P 01/20/17 87.5 33.40 36.40
HES 170120P00090000 P 01/20/17 90.0 35.90 39.00
HES 170120P00092500 P 01/20/17 92.5 38.35 41.40
HES 170120P00095000 P 01/20/17 95.0 40.75 43.90
HES 170120P00100000 P 01/20/17 100.0 45.75 49.00
HES 170120P00105000 P 01/20/17 105.0 50.55 53.80
HES 170120P00110000 P 01/20/17 110.0 55.20 58.80
HES 170120P00115000 P 01/20/17 115.0 60.50 63.80
HES 170120P00120000 P 01/20/17 120.0 65.20 68.80
HES 170120P00125000 P 01/20/17 125.0 70.80 73.80
HES 170217C00027500 C 02/17/17 27.5 24.05 27.20
HES 170217C00030000 C 02/17/17 30.0 21.70 25.10
HES 170217C00032500 C 02/17/17 32.5 19.30 22.10
HES 170217C00035000 C 02/17/17 35.0 16.95 19.90
HES 170217C00037500 C 02/17/17 37.5 14.90 17.60
HES 170217C00040000 C 02/17/17 40.0 12.80 15.50
HES 170217C00042500 C 02/17/17 42.5 11.10 13.50
HES 170217C00045000 C 02/17/17 45.0 10.35 11.45
HES 170217C00047500 C 02/17/17 47.5 8.90 9.85
HES 170217C00050000 C 02/17/17 50.0 7.20 8.25
HES 170217C00052500 C 02/17/17 52.5 5.85 6.70
HES 170217C00055000 C 02/17/17 55.0 5.00 5.50
HES 170217C00057500 C 02/17/17 57.5 4.00 4.55
HES 170217C00060000 C 02/17/17 60.0 3.10 3.60
HES 170217C00062500 C 02/17/17 62.5 2.23 2.86
HES 170217C00065000 C 02/17/17 65.0 1.66 2.10
HES 170217C00067500 C 02/17/17 67.5 1.32 1.65
HES 170217C00070000 C 02/17/17 70.0 0.82 1.29
HES 170217C00075000 C 02/17/17 75.0 0.25 0.75
HES 170217C00080000 C 02/17/17 80.0 0.06 0.54
HES 170217C00085000 C 02/17/17 85.0 0.00 0.50
HES 170217P00027500 P 02/17/17 27.5 0.31 1.54
HES 170217P00030000 P 02/17/17 30.0 0.51 0.91
HES 170217P00032500 P 02/17/17 32.5 0.68 1.13
HES 170217P00035000 P 02/17/17 35.0 0.93 1.40
HES 170217P00037500 P 02/17/17 37.5 1.15 1.78
HES 170217P00040000 P 02/17/17 40.0 1.54 1.93
HES 170217P00042500 P 02/17/17 42.5 2.08 2.33
HES 170217P00045000 P 02/17/17 45.0 2.62 3.05
HES 170217P00047500 P 02/17/17 47.5 3.40 4.00
HES 170217P00050000 P 02/17/17 50.0 4.30 4.70
HES 170217P00052500 P 02/17/17 52.5 5.35 6.05
HES 170217P00055000 P 02/17/17 55.0 6.60 7.40
HES 170217P00057500 P 02/17/17 57.5 8.10 8.80
HES 170217P00060000 P 02/17/17 60.0 9.55 11.65
HES 170217P00062500 P 02/17/17 62.5 11.40 13.85
HES 170217P00065000 P 02/17/17 65.0 13.20 15.80
HES 170217P00067500 P 02/17/17 67.5 15.20 17.70
HES 170217P00070000 P 02/17/17 70.0 17.25 19.95
HES 170217P00075000 P 02/17/17 75.0 21.55 24.60
HES 170217P00080000 P 02/17/17 80.0 26.35 29.20
HES 170217P00085000 P 02/17/17 85.0 31.00 34.00
HES 180119C00017500 C 01/19/18 17.5 33.90 37.40
HES 180119C00020000 C 01/19/18 20.0 31.50 34.95
HES 180119C00022500 C 01/19/18 22.5 29.30 32.85
HES 180119C00025000 C 01/19/18 25.0 26.90 29.95
HES 180119C00027500 C 01/19/18 27.5 24.70 28.00
HES 180119C00030000 C 01/19/18 30.0 22.70 25.55
HES 180119C00032500 C 01/19/18 32.5 20.70 23.30
HES 180119C00035000 C 01/19/18 35.0 18.50 21.55
HES 180119C00037500 C 01/19/18 37.5 16.90 19.45
HES 180119C00040000 C 01/19/18 40.0 15.70 18.00
HES 180119C00042500 C 01/19/18 42.5 13.90 16.30
HES 180119C00045000 C 01/19/18 45.0 12.40 14.25
HES 180119C00047500 C 01/19/18 47.5 11.10 13.20
HES 180119C00050000 C 01/19/18 50.0 9.85 11.60
HES 180119C00052500 C 01/19/18 52.5 9.35 10.35
HES 180119C00055000 C 01/19/18 55.0 7.95 9.05
HES 180119C00057500 C 01/19/18 57.5 7.15 8.15
HES 180119C00060000 C 01/19/18 60.0 6.35 6.90
HES 180119C00062500 C 01/19/18 62.5 5.00 6.20
HES 180119C00065000 C 01/19/18 65.0 4.75 5.60
HES 180119C00067500 C 01/19/18 67.5 3.95 4.85
HES 180119C00070000 C 01/19/18 70.0 3.45 4.20
HES 180119C00075000 C 01/19/18 75.0 2.42 3.20
HES 180119C00080000 C 01/19/18 80.0 1.79 2.35
HES 180119C00085000 C 01/19/18 85.0 0.90 1.64
HES 180119C00090000 C 01/19/18 90.0 0.54 1.54
HES 180119P00017500 P 01/19/18 17.5 0.46 1.24
HES 180119P00020000 P 01/19/18 20.0 0.72 1.48
HES 180119P00022500 P 01/19/18 22.5 0.95 1.75
HES 180119P00025000 P 01/19/18 25.0 1.27 2.08
HES 180119P00027500 P 01/19/18 27.5 1.65 2.25
HES 180119P00030000 P 01/19/18 30.0 2.03 2.75
HES 180119P00032500 P 01/19/18 32.5 2.44 2.92
HES 180119P00035000 P 01/19/18 35.0 3.00 3.30
HES 180119P00037500 P 01/19/18 37.5 3.65 4.05
HES 180119P00040000 P 01/19/18 40.0 4.35 5.35
HES 180119P00042500 P 01/19/18 42.5 5.20 6.00
HES 180119P00045000 P 01/19/18 45.0 6.15 6.95
HES 180119P00047500 P 01/19/18 47.5 7.10 7.75
HES 180119P00050000 P 01/19/18 50.0 8.05 8.90
HES 180119P00052500 P 01/19/18 52.5 9.40 10.80
HES 180119P00055000 P 01/19/18 55.0 10.60 12.60
HES 180119P00057500 P 01/19/18 57.5 12.00 13.85
HES 180119P00060000 P 01/19/18 60.0 13.45 15.45
HES 180119P00062500 P 01/19/18 62.5 15.15 17.20
HES 180119P00065000 P 01/19/18 65.0 16.80 18.95
HES 180119P00067500 P 01/19/18 67.5 18.60 20.85
HES 180119P00070000 P 01/19/18 70.0 20.35 22.85
HES 180119P00075000 P 01/19/18 75.0 24.35 26.80
HES 180119P00080000 P 01/19/18 80.0 28.15 31.00
HES 180119P00085000 P 01/19/18 85.0 32.75 35.20
HES 180119P00090000 P 01/19/18 90.0 37.30 39.80

OPRA data is delayed 15 minutes.