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

Quote Lookup

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

Hess Corporation (HES)
As of Aug 24 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HES 160826C00037500 C 08/26/16 37.5 16.90 20.85
HES 160826C00040000 C 08/26/16 40.0 14.50 16.55
HES 160826C00042500 C 08/26/16 42.5 11.80 14.00
HES 160826C00045000 C 08/26/16 45.0 9.30 11.55
HES 160826C00045500 C 08/26/16 45.5 8.90 12.10
HES 160826C00046000 C 08/26/16 46.0 8.30 10.55
HES 160826C00046500 C 08/26/16 46.5 7.90 11.20
HES 160826C00047000 C 08/26/16 47.0 7.30 9.55
HES 160826C00047500 C 08/26/16 47.5 6.80 11.20
HES 160826C00048000 C 08/26/16 48.0 6.30 8.75
HES 160826C00048500 C 08/26/16 48.5 7.05 8.00
HES 160826C00049000 C 08/26/16 49.0 6.90 8.40
HES 160826C00049500 C 08/26/16 49.5 6.60 7.10
HES 160826C00050000 C 08/26/16 50.0 6.10 6.60
HES 160826C00050500 C 08/26/16 50.5 5.40 6.10
HES 160826C00051000 C 08/26/16 51.0 5.10 5.55
HES 160826C00051500 C 08/26/16 51.5 4.50 5.10
HES 160826C00052000 C 08/26/16 52.0 4.10 4.50
HES 160826C00052500 C 08/26/16 52.5 3.60 4.00
HES 160826C00053000 C 08/26/16 53.0 3.10 3.55
HES 160826C00053500 C 08/26/16 53.5 2.72 3.05
HES 160826C00054000 C 08/26/16 54.0 2.27 2.52
HES 160826C00054500 C 08/26/16 54.5 1.83 2.06
HES 160826C00055000 C 08/26/16 55.0 1.43 1.64
HES 160826C00055500 C 08/26/16 55.5 1.05 1.21
HES 160826C00056000 C 08/26/16 56.0 0.74 0.84
HES 160826C00056500 C 08/26/16 56.5 0.48 0.55
HES 160826C00057000 C 08/26/16 57.0 0.29 0.34
HES 160826C00057500 C 08/26/16 57.5 0.13 0.20
HES 160826C00058000 C 08/26/16 58.0 0.07 0.13
HES 160826C00058500 C 08/26/16 58.5 0.00 0.07
HES 160826C00059000 C 08/26/16 59.0 0.00 0.13
HES 160826C00059500 C 08/26/16 59.5 0.00 0.32
HES 160826C00060000 C 08/26/16 60.0 0.00 0.19
HES 160826C00060500 C 08/26/16 60.5 0.00 0.31
HES 160826C00061000 C 08/26/16 61.0 0.00 0.27
HES 160826C00061500 C 08/26/16 61.5 0.00 0.24
HES 160826C00062000 C 08/26/16 62.0 0.00 0.19
HES 160826C00062500 C 08/26/16 62.5 0.00 0.18
HES 160826C00063000 C 08/26/16 63.0 0.00 0.15
HES 160826C00063500 C 08/26/16 63.5 0.00 0.13
HES 160826C00064000 C 08/26/16 64.0 0.00 0.11
HES 160826C00064500 C 08/26/16 64.5 0.00 0.10
HES 160826C00065000 C 08/26/16 65.0 0.00 0.11
HES 160826C00066000 C 08/26/16 66.0 0.00 0.07
HES 160826C00067000 C 08/26/16 67.0 0.00 0.07
HES 160826C00070000 C 08/26/16 70.0 0.00 0.06
HES 160826C00075000 C 08/26/16 75.0 0.00 0.06
HES 160826P00037500 P 08/26/16 37.5 0.00 0.07
HES 160826P00040000 P 08/26/16 40.0 0.00 0.06
HES 160826P00042500 P 08/26/16 42.5 0.00 0.07
HES 160826P00045000 P 08/26/16 45.0 0.00 0.06
HES 160826P00045500 P 08/26/16 45.5 0.00 0.06
HES 160826P00046000 P 08/26/16 46.0 0.00 0.06
HES 160826P00046500 P 08/26/16 46.5 0.00 0.07
HES 160826P00047000 P 08/26/16 47.0 0.00 0.08
HES 160826P00047500 P 08/26/16 47.5 0.00 0.09
HES 160826P00048000 P 08/26/16 48.0 0.00 0.11
HES 160826P00048500 P 08/26/16 48.5 0.00 0.12
HES 160826P00049000 P 08/26/16 49.0 0.00 0.05
HES 160826P00049500 P 08/26/16 49.5 0.00 0.03
HES 160826P00050000 P 08/26/16 50.0 0.00 0.25
HES 160826P00050500 P 08/26/16 50.5 0.00 0.30
HES 160826P00051000 P 08/26/16 51.0 0.00 0.38
HES 160826P00051500 P 08/26/16 51.5 0.00 0.44
HES 160826P00052000 P 08/26/16 52.0 0.00 0.48
HES 160826P00052500 P 08/26/16 52.5 0.00 0.50
HES 160826P00053000 P 08/26/16 53.0 0.00 0.45
HES 160826P00053500 P 08/26/16 53.5 0.00 0.31
HES 160826P00054000 P 08/26/16 54.0 0.04 0.08
HES 160826P00054500 P 08/26/16 54.5 0.07 0.13
HES 160826P00055000 P 08/26/16 55.0 0.13 0.18
HES 160826P00055500 P 08/26/16 55.5 0.24 0.28
HES 160826P00056000 P 08/26/16 56.0 0.39 0.45
HES 160826P00056500 P 08/26/16 56.5 0.61 0.69
HES 160826P00057000 P 08/26/16 57.0 0.88 1.00
HES 160826P00057500 P 08/26/16 57.5 1.23 1.41
HES 160826P00058000 P 08/26/16 58.0 1.66 1.86
HES 160826P00058500 P 08/26/16 58.5 2.09 2.35
HES 160826P00059000 P 08/26/16 59.0 2.54 2.85
HES 160826P00059500 P 08/26/16 59.5 3.00 3.45
HES 160826P00060000 P 08/26/16 60.0 3.55 3.90
HES 160826P00060500 P 08/26/16 60.5 4.05 4.45
HES 160826P00061000 P 08/26/16 61.0 4.50 4.95
HES 160826P00061500 P 08/26/16 61.5 4.90 5.45
HES 160826P00062000 P 08/26/16 62.0 4.95 5.90
HES 160826P00062500 P 08/26/16 62.5 5.00 7.15
HES 160826P00063000 P 08/26/16 63.0 6.10 6.95
HES 160826P00063500 P 08/26/16 63.5 6.45 7.40
HES 160826P00064000 P 08/26/16 64.0 6.05 7.95
HES 160826P00064500 P 08/26/16 64.5 6.35 8.95
HES 160826P00065000 P 08/26/16 65.0 6.30 8.90
HES 160826P00066000 P 08/26/16 66.0 7.30 9.90
HES 160826P00067000 P 08/26/16 67.0 8.30 10.90
HES 160826P00070000 P 08/26/16 70.0 11.30 14.00
HES 160826P00075000 P 08/26/16 75.0 16.30 19.70
HES 160902C00037500 C 09/02/16 37.5 16.90 21.00
HES 160902C00040000 C 09/02/16 40.0 14.25 16.50
HES 160902C00042500 C 09/02/16 42.5 11.90 14.00
HES 160902C00045000 C 09/02/16 45.0 9.30 11.50
HES 160902C00045500 C 09/02/16 45.5 8.85 11.00
HES 160902C00046000 C 09/02/16 46.0 8.30 12.40
HES 160902C00046500 C 09/02/16 46.5 8.65 10.15
HES 160902C00047000 C 09/02/16 47.0 7.70 11.00
HES 160902C00047500 C 09/02/16 47.5 7.60 10.25
HES 160902C00048000 C 09/02/16 48.0 6.55 10.10
HES 160902C00048500 C 09/02/16 48.5 6.05 9.60
HES 160902C00049000 C 09/02/16 49.0 7.10 7.55
HES 160902C00049500 C 09/02/16 49.5 6.65 7.05
HES 160902C00050000 C 09/02/16 50.0 6.10 6.55
HES 160902C00050500 C 09/02/16 50.5 5.65 6.05
HES 160902C00051000 C 09/02/16 51.0 5.15 5.55
HES 160902C00051500 C 09/02/16 51.5 4.70 5.10
HES 160902C00052000 C 09/02/16 52.0 4.25 4.60
HES 160902C00052500 C 09/02/16 52.5 3.80 4.20
HES 160902C00053000 C 09/02/16 53.0 3.35 3.70
HES 160902C00053500 C 09/02/16 53.5 3.00 3.25
HES 160902C00054000 C 09/02/16 54.0 2.66 2.84
HES 160902C00054500 C 09/02/16 54.5 2.21 2.45
HES 160902C00055000 C 09/02/16 55.0 1.94 2.05
HES 160902C00055500 C 09/02/16 55.5 1.62 1.72
HES 160902C00056000 C 09/02/16 56.0 1.31 1.41
HES 160902C00056500 C 09/02/16 56.5 1.06 1.13
HES 160902C00057000 C 09/02/16 57.0 0.83 0.90
HES 160902C00057500 C 09/02/16 57.5 0.64 0.70
HES 160902C00058000 C 09/02/16 58.0 0.47 0.54
HES 160902C00058500 C 09/02/16 58.5 0.33 0.41
HES 160902C00059000 C 09/02/16 59.0 0.24 0.31
HES 160902C00059500 C 09/02/16 59.5 0.17 0.23
HES 160902C00060000 C 09/02/16 60.0 0.12 0.22
HES 160902C00060500 C 09/02/16 60.5 0.04 0.14
HES 160902C00061000 C 09/02/16 61.0 0.02 0.43
HES 160902C00061500 C 09/02/16 61.5 0.00 0.46
HES 160902C00062000 C 09/02/16 62.0 0.00 0.43
HES 160902C00062500 C 09/02/16 62.5 0.00 0.41
HES 160902C00063000 C 09/02/16 63.0 0.00 0.37
HES 160902C00063500 C 09/02/16 63.5 0.00 0.33
HES 160902C00064000 C 09/02/16 64.0 0.00 0.30
HES 160902C00064500 C 09/02/16 64.5 0.00 0.27
HES 160902C00065000 C 09/02/16 65.0 0.00 0.26
HES 160902C00066000 C 09/02/16 66.0 0.00 0.22
HES 160902P00037500 P 09/02/16 37.5 0.00 0.08
HES 160902P00040000 P 09/02/16 40.0 0.00 0.09
HES 160902P00042500 P 09/02/16 42.5 0.00 0.03
HES 160902P00045000 P 09/02/16 45.0 0.00 0.09
HES 160902P00045500 P 09/02/16 45.5 0.00 0.28
HES 160902P00046000 P 09/02/16 46.0 0.00 0.31
HES 160902P00046500 P 09/02/16 46.5 0.00 0.34
HES 160902P00047000 P 09/02/16 47.0 0.00 0.35
HES 160902P00047500 P 09/02/16 47.5 0.00 0.05
HES 160902P00048000 P 09/02/16 48.0 0.00 0.42
HES 160902P00048500 P 09/02/16 48.5 0.00 0.49
HES 160902P00049000 P 09/02/16 49.0 0.00 0.49
HES 160902P00049500 P 09/02/16 49.5 0.00 0.13
HES 160902P00050000 P 09/02/16 50.0 0.00 0.23
HES 160902P00050500 P 09/02/16 50.5 0.00 0.42
HES 160902P00051000 P 09/02/16 51.0 0.00 0.15
HES 160902P00051500 P 09/02/16 51.5 0.03 0.13
HES 160902P00052000 P 09/02/16 52.0 0.06 0.15
HES 160902P00052500 P 09/02/16 52.5 0.12 0.18
HES 160902P00053000 P 09/02/16 53.0 0.19 0.24
HES 160902P00053500 P 09/02/16 53.5 0.26 0.32
HES 160902P00054000 P 09/02/16 54.0 0.35 0.40
HES 160902P00054500 P 09/02/16 54.5 0.46 0.51
HES 160902P00055000 P 09/02/16 55.0 0.59 0.64
HES 160902P00055500 P 09/02/16 55.5 0.75 0.81
HES 160902P00056000 P 09/02/16 56.0 0.95 1.01
HES 160902P00056500 P 09/02/16 56.5 1.19 1.26
HES 160902P00057000 P 09/02/16 57.0 1.43 1.52
HES 160902P00057500 P 09/02/16 57.5 1.72 1.84
HES 160902P00058000 P 09/02/16 58.0 2.03 2.21
HES 160902P00058500 P 09/02/16 58.5 2.39 2.58
HES 160902P00059000 P 09/02/16 59.0 2.77 3.15
HES 160902P00059500 P 09/02/16 59.5 3.20 3.55
HES 160902P00060000 P 09/02/16 60.0 3.70 4.05
HES 160902P00060500 P 09/02/16 60.5 4.10 4.55
HES 160902P00061000 P 09/02/16 61.0 4.50 5.00
HES 160902P00061500 P 09/02/16 61.5 5.05 5.50
HES 160902P00062000 P 09/02/16 62.0 5.40 7.05
HES 160902P00062500 P 09/02/16 62.5 5.90 6.50
HES 160902P00063000 P 09/02/16 63.0 5.95 7.75
HES 160902P00063500 P 09/02/16 63.5 6.90 7.45
HES 160902P00064000 P 09/02/16 64.0 7.40 8.00
HES 160902P00064500 P 09/02/16 64.5 6.65 8.40
HES 160902P00065000 P 09/02/16 65.0 7.15 9.10
HES 160902P00066000 P 09/02/16 66.0 7.45 10.20
HES 160909C00037500 C 09/09/16 37.5 16.90 19.05
HES 160909C00040000 C 09/09/16 40.0 14.30 18.75
HES 160909C00042500 C 09/09/16 42.5 12.20 14.05
HES 160909C00044500 C 09/09/16 44.5 10.75 12.70
HES 160909C00045000 C 09/09/16 45.0 10.25 11.55
HES 160909C00045500 C 09/09/16 45.5 8.95 11.65
HES 160909C00046000 C 09/09/16 46.0 8.50 12.00
HES 160909C00046500 C 09/09/16 46.5 8.00 11.05
HES 160909C00047000 C 09/09/16 47.0 7.85 11.00
HES 160909C00047500 C 09/09/16 47.5 7.35 10.55
HES 160909C00048000 C 09/09/16 48.0 6.50 9.60
HES 160909C00048500 C 09/09/16 48.5 5.95 8.70
HES 160909C00049000 C 09/09/16 49.0 5.55 8.10
HES 160909C00049500 C 09/09/16 49.5 6.70 7.15
HES 160909C00050000 C 09/09/16 50.0 6.20 6.60
HES 160909C00050500 C 09/09/16 50.5 5.75 6.25
HES 160909C00051000 C 09/09/16 51.0 5.30 5.75
HES 160909C00051500 C 09/09/16 51.5 4.85 5.25
HES 160909C00052000 C 09/09/16 52.0 4.40 4.85
HES 160909C00052500 C 09/09/16 52.5 4.00 4.35
HES 160909C00053000 C 09/09/16 53.0 3.55 3.90
HES 160909C00053500 C 09/09/16 53.5 3.20 3.50
HES 160909C00054000 C 09/09/16 54.0 2.95 3.10
HES 160909C00054500 C 09/09/16 54.5 2.60 2.73
HES 160909C00055000 C 09/09/16 55.0 2.27 2.37
HES 160909C00055500 C 09/09/16 55.5 1.94 2.05
HES 160909C00056000 C 09/09/16 56.0 1.67 1.76
HES 160909C00056500 C 09/09/16 56.5 1.41 1.48
HES 160909C00057000 C 09/09/16 57.0 1.17 1.24
HES 160909C00057500 C 09/09/16 57.5 0.97 1.03
HES 160909C00058000 C 09/09/16 58.0 0.78 0.85
HES 160909C00058500 C 09/09/16 58.5 0.61 0.69
HES 160909C00059000 C 09/09/16 59.0 0.48 0.56
HES 160909C00059500 C 09/09/16 59.5 0.38 0.45
HES 160909C00060000 C 09/09/16 60.0 0.29 0.37
HES 160909C00060500 C 09/09/16 60.5 0.23 0.29
HES 160909C00061000 C 09/09/16 61.0 0.17 0.24
HES 160909C00061500 C 09/09/16 61.5 0.13 0.20
HES 160909C00062000 C 09/09/16 62.0 0.08 0.38
HES 160909C00062500 C 09/09/16 62.5 0.00 0.43
HES 160909C00065000 C 09/09/16 65.0 0.00 0.39
HES 160909P00037500 P 09/09/16 37.5 0.00 0.13
HES 160909P00040000 P 09/09/16 40.0 0.00 0.18
HES 160909P00042500 P 09/09/16 42.5 0.00 0.27
HES 160909P00044500 P 09/09/16 44.5 0.00 0.39
HES 160909P00045000 P 09/09/16 45.0 0.00 0.40
HES 160909P00045500 P 09/09/16 45.5 0.00 0.41
HES 160909P00046000 P 09/09/16 46.0 0.00 0.43
HES 160909P00046500 P 09/09/16 46.5 0.00 0.38
HES 160909P00047000 P 09/09/16 47.0 0.00 0.49
HES 160909P00047500 P 09/09/16 47.5 0.00 0.50
HES 160909P00048000 P 09/09/16 48.0 0.00 0.48
HES 160909P00048500 P 09/09/16 48.5 0.00 0.48
HES 160909P00049000 P 09/09/16 49.0 0.00 0.43
HES 160909P00049500 P 09/09/16 49.5 0.03 0.34
HES 160909P00050000 P 09/09/16 50.0 0.06 0.25
HES 160909P00050500 P 09/09/16 50.5 0.08 0.18
HES 160909P00051000 P 09/09/16 51.0 0.11 0.21
HES 160909P00051500 P 09/09/16 51.5 0.18 0.26
HES 160909P00052000 P 09/09/16 52.0 0.26 0.32
HES 160909P00052500 P 09/09/16 52.5 0.33 0.38
HES 160909P00053000 P 09/09/16 53.0 0.41 0.47
HES 160909P00053500 P 09/09/16 53.5 0.50 0.56
HES 160909P00054000 P 09/09/16 54.0 0.61 0.67
HES 160909P00054500 P 09/09/16 54.5 0.75 0.80
HES 160909P00055000 P 09/09/16 55.0 0.90 0.96
HES 160909P00055500 P 09/09/16 55.5 1.09 1.15
HES 160909P00056000 P 09/09/16 56.0 1.30 1.36
HES 160909P00056500 P 09/09/16 56.5 1.51 1.60
HES 160909P00057000 P 09/09/16 57.0 1.78 1.87
HES 160909P00057500 P 09/09/16 57.5 2.06 2.17
HES 160909P00058000 P 09/09/16 58.0 2.37 2.50
HES 160909P00058500 P 09/09/16 58.5 2.66 2.86
HES 160909P00059000 P 09/09/16 59.0 3.00 3.35
HES 160909P00059500 P 09/09/16 59.5 3.45 3.80
HES 160909P00060000 P 09/09/16 60.0 3.80 4.25
HES 160909P00060500 P 09/09/16 60.5 4.25 4.65
HES 160909P00061000 P 09/09/16 61.0 4.70 5.10
HES 160909P00061500 P 09/09/16 61.5 5.15 5.55
HES 160909P00062000 P 09/09/16 62.0 5.60 6.05
HES 160909P00062500 P 09/09/16 62.5 5.80 6.50
HES 160909P00065000 P 09/09/16 65.0 7.70 9.10
HES 160916C00030000 C 09/16/16 30.0 24.50 28.20
HES 160916C00032500 C 09/16/16 32.5 21.90 26.15
HES 160916C00035000 C 09/16/16 35.0 19.40 23.75
HES 160916C00037500 C 09/16/16 37.5 16.90 21.20
HES 160916C00040000 C 09/16/16 40.0 14.35 18.70
HES 160916C00042500 C 09/16/16 42.5 11.90 15.35
HES 160916C00045000 C 09/16/16 45.0 9.50 12.65
HES 160916C00045500 C 09/16/16 45.5 8.90 12.35
HES 160916C00046000 C 09/16/16 46.0 8.50 11.75
HES 160916C00046500 C 09/16/16 46.5 8.00 11.90
HES 160916C00047000 C 09/16/16 47.0 7.50 10.75
HES 160916C00047500 C 09/16/16 47.5 7.10 10.20
HES 160916C00048000 C 09/16/16 48.0 6.50 9.75
HES 160916C00048500 C 09/16/16 48.5 6.60 8.95
HES 160916C00049000 C 09/16/16 49.0 6.10 7.75
HES 160916C00049500 C 09/16/16 49.5 5.65 7.30
HES 160916C00050000 C 09/16/16 50.0 6.35 6.80
HES 160916C00050500 C 09/16/16 50.5 5.85 6.30
HES 160916C00051000 C 09/16/16 51.0 5.45 5.95
HES 160916C00051500 C 09/16/16 51.5 5.00 5.40
HES 160916C00052000 C 09/16/16 52.0 4.70 4.95
HES 160916C00052500 C 09/16/16 52.5 4.35 4.65
HES 160916C00053000 C 09/16/16 53.0 3.95 4.20
HES 160916C00053500 C 09/16/16 53.5 3.50 3.75
HES 160916C00054000 C 09/16/16 54.0 3.20 3.40
HES 160916C00054500 C 09/16/16 54.5 2.87 3.05
HES 160916C00055000 C 09/16/16 55.0 2.43 2.71
HES 160916C00055500 C 09/16/16 55.5 2.26 2.43
HES 160916C00056000 C 09/16/16 56.0 1.97 2.15
HES 160916C00056500 C 09/16/16 56.5 1.71 1.83
HES 160916C00057000 C 09/16/16 57.0 1.36 1.68
HES 160916C00057500 C 09/16/16 57.5 1.25 1.39
HES 160916C00058000 C 09/16/16 58.0 1.05 1.27
HES 160916C00058500 C 09/16/16 58.5 0.86 1.09
HES 160916C00059000 C 09/16/16 59.0 0.69 0.89
HES 160916C00059500 C 09/16/16 59.5 0.60 0.75
HES 160916C00060000 C 09/16/16 60.0 0.50 0.63
HES 160916C00060500 C 09/16/16 60.5 0.44 0.52
HES 160916C00061000 C 09/16/16 61.0 0.31 0.45
HES 160916C00061500 C 09/16/16 61.5 0.00 0.46
HES 160916C00062000 C 09/16/16 62.0 0.00 0.35
HES 160916C00062500 C 09/16/16 62.5 0.02 0.40
HES 160916C00063000 C 09/16/16 63.0 0.00 0.50
HES 160916C00063500 C 09/16/16 63.5 0.00 0.50
HES 160916C00064000 C 09/16/16 64.0 0.00 0.50
HES 160916C00064500 C 09/16/16 64.5 0.00 0.50
HES 160916C00065000 C 09/16/16 65.0 0.00 0.37
HES 160916C00065500 C 09/16/16 65.5 0.00 0.50
HES 160916C00066000 C 09/16/16 66.0 0.00 0.50
HES 160916C00066500 C 09/16/16 66.5 0.00 0.50
HES 160916C00067000 C 09/16/16 67.0 0.00 0.47
HES 160916C00067500 C 09/16/16 67.5 0.00 0.30
HES 160916C00068000 C 09/16/16 68.0 0.00 0.40
HES 160916C00068500 C 09/16/16 68.5 0.00 0.37
HES 160916C00069000 C 09/16/16 69.0 0.00 0.35
HES 160916C00069500 C 09/16/16 69.5 0.00 0.34
HES 160916C00070000 C 09/16/16 70.0 0.00 0.31
HES 160916C00075000 C 09/16/16 75.0 0.00 0.21
HES 160916C00080000 C 09/16/16 80.0 0.00 0.14
HES 160916C00085000 C 09/16/16 85.0 0.00 0.09
HES 160916P00030000 P 09/16/16 30.0 0.00 0.07
HES 160916P00032500 P 09/16/16 32.5 0.00 0.08
HES 160916P00035000 P 09/16/16 35.0 0.00 0.12
HES 160916P00037500 P 09/16/16 37.5 0.00 0.20
HES 160916P00040000 P 09/16/16 40.0 0.00 0.33
HES 160916P00042500 P 09/16/16 42.5 0.00 0.33
HES 160916P00045000 P 09/16/16 45.0 0.05 0.10
HES 160916P00045500 P 09/16/16 45.5 0.00 0.50
HES 160916P00046000 P 09/16/16 46.0 0.00 0.50
HES 160916P00046500 P 09/16/16 46.5 0.00 0.50
HES 160916P00047000 P 09/16/16 47.0 0.00 0.50
HES 160916P00047500 P 09/16/16 47.5 0.00 0.41
HES 160916P00048000 P 09/16/16 48.0 0.00 0.39
HES 160916P00048500 P 09/16/16 48.5 0.00 0.38
HES 160916P00049000 P 09/16/16 49.0 0.00 0.36
HES 160916P00049500 P 09/16/16 49.5 0.00 0.38
HES 160916P00050000 P 09/16/16 50.0 0.20 0.34
HES 160916P00050500 P 09/16/16 50.5 0.00 0.39
HES 160916P00051000 P 09/16/16 51.0 0.00 0.53
HES 160916P00051500 P 09/16/16 51.5 0.41 0.66
HES 160916P00052000 P 09/16/16 52.0 0.49 0.57
HES 160916P00052500 P 09/16/16 52.5 0.61 0.70
HES 160916P00053000 P 09/16/16 53.0 0.71 0.85
HES 160916P00053500 P 09/16/16 53.5 0.84 1.02
HES 160916P00054000 P 09/16/16 54.0 0.97 1.18
HES 160916P00054500 P 09/16/16 54.5 1.15 1.36
HES 160916P00055000 P 09/16/16 55.0 1.33 1.55
HES 160916P00055500 P 09/16/16 55.5 1.49 1.72
HES 160916P00056000 P 09/16/16 56.0 1.74 1.95
HES 160916P00056500 P 09/16/16 56.5 1.98 2.22
HES 160916P00057000 P 09/16/16 57.0 2.26 2.52
HES 160916P00057500 P 09/16/16 57.5 2.56 2.79
HES 160916P00058000 P 09/16/16 58.0 2.86 3.15
HES 160916P00058500 P 09/16/16 58.5 3.20 3.45
HES 160916P00059000 P 09/16/16 59.0 3.55 3.75
HES 160916P00059500 P 09/16/16 59.5 3.90 4.20
HES 160916P00060000 P 09/16/16 60.0 4.25 4.60
HES 160916P00060500 P 09/16/16 60.5 4.10 5.10
HES 160916P00061000 P 09/16/16 61.0 4.55 5.45
HES 160916P00061500 P 09/16/16 61.5 5.00 5.95
HES 160916P00062000 P 09/16/16 62.0 5.50 6.40
HES 160916P00062500 P 09/16/16 62.5 5.60 6.85
HES 160916P00063000 P 09/16/16 63.0 6.50 7.40
HES 160916P00063500 P 09/16/16 63.5 6.20 8.15
HES 160916P00064000 P 09/16/16 64.0 6.20 8.35
HES 160916P00064500 P 09/16/16 64.5 6.15 9.20
HES 160916P00065000 P 09/16/16 65.0 6.80 9.45
HES 160916P00065500 P 09/16/16 65.5 7.45 10.20
HES 160916P00066000 P 09/16/16 66.0 7.75 10.70
HES 160916P00066500 P 09/16/16 66.5 8.30 10.85
HES 160916P00067000 P 09/16/16 67.0 8.90 11.40
HES 160916P00067500 P 09/16/16 67.5 9.25 12.20
HES 160916P00068000 P 09/16/16 68.0 9.80 12.25
HES 160916P00068500 P 09/16/16 68.5 10.25 12.95
HES 160916P00069000 P 09/16/16 69.0 10.80 13.85
HES 160916P00069500 P 09/16/16 69.5 11.30 13.80
HES 160916P00070000 P 09/16/16 70.0 11.75 14.30
HES 160916P00075000 P 09/16/16 75.0 16.75 19.35
HES 160916P00080000 P 09/16/16 80.0 21.50 24.30
HES 160916P00085000 P 09/16/16 85.0 26.55 29.30
HES 160923C00040000 C 09/23/16 40.0 14.50 17.65
HES 160923C00042500 C 09/23/16 42.5 11.70 15.75
HES 160923C00045000 C 09/23/16 45.0 9.50 13.20
HES 160923C00046000 C 09/23/16 46.0 9.00 12.30
HES 160923C00046500 C 09/23/16 46.5 8.10 11.45
HES 160923C00047000 C 09/23/16 47.0 7.65 11.00
HES 160923C00047500 C 09/23/16 47.5 7.60 9.25
HES 160923C00048000 C 09/23/16 48.0 7.15 9.30
HES 160923C00048500 C 09/23/16 48.5 6.65 8.75
HES 160923C00049000 C 09/23/16 49.0 6.10 7.70
HES 160923C00049500 C 09/23/16 49.5 6.80 7.35
HES 160923C00050000 C 09/23/16 50.0 6.45 6.90
HES 160923C00050500 C 09/23/16 50.5 6.00 6.50
HES 160923C00051000 C 09/23/16 51.0 5.60 5.95
HES 160923C00051500 C 09/23/16 51.5 5.20 5.65
HES 160923C00052000 C 09/23/16 52.0 4.80 5.20
HES 160923C00052500 C 09/23/16 52.5 4.40 4.75
HES 160923C00053000 C 09/23/16 53.0 4.00 4.40
HES 160923C00053500 C 09/23/16 53.5 3.65 4.10
HES 160923C00054000 C 09/23/16 54.0 3.30 3.75
HES 160923C00054500 C 09/23/16 54.5 3.00 3.45
HES 160923C00055000 C 09/23/16 55.0 2.80 3.10
HES 160923C00055500 C 09/23/16 55.5 2.53 2.62
HES 160923C00056000 C 09/23/16 56.0 2.26 2.33
HES 160923C00056500 C 09/23/16 56.5 1.99 2.07
HES 160923C00057000 C 09/23/16 57.0 1.76 1.84
HES 160923C00057500 C 09/23/16 57.5 1.55 1.63
HES 160923C00058000 C 09/23/16 58.0 1.35 1.43
HES 160923C00058500 C 09/23/16 58.5 1.13 1.25
HES 160923C00059000 C 09/23/16 59.0 0.99 1.09
HES 160923C00059500 C 09/23/16 59.5 0.84 0.93
HES 160923C00060000 C 09/23/16 60.0 0.74 0.80
HES 160923C00060500 C 09/23/16 60.5 0.65 0.71
HES 160923C00061000 C 09/23/16 61.0 0.56 0.62
HES 160923C00061500 C 09/23/16 61.5 0.47 0.62
HES 160923C00062000 C 09/23/16 62.0 0.38 0.58
HES 160923C00062500 C 09/23/16 62.5 0.33 0.52
HES 160923C00065000 C 09/23/16 65.0 0.07 0.48
HES 160923C00070000 C 09/23/16 70.0 0.00 0.43
HES 160923P00040000 P 09/23/16 40.0 0.00 0.45
HES 160923P00042500 P 09/23/16 42.5 0.00 0.50
HES 160923P00045000 P 09/23/16 45.0 0.00 0.48
HES 160923P00046000 P 09/23/16 46.0 0.05 0.47
HES 160923P00046500 P 09/23/16 46.5 0.07 0.47
HES 160923P00047000 P 09/23/16 47.0 0.10 0.43
HES 160923P00047500 P 09/23/16 47.5 0.13 0.39
HES 160923P00048000 P 09/23/16 48.0 0.18 0.30
HES 160923P00048500 P 09/23/16 48.5 0.23 0.33
HES 160923P00049000 P 09/23/16 49.0 0.27 0.45
HES 160923P00049500 P 09/23/16 49.5 0.32 0.50
HES 160923P00050000 P 09/23/16 50.0 0.40 0.50
HES 160923P00050500 P 09/23/16 50.5 0.47 0.54
HES 160923P00051000 P 09/23/16 51.0 0.55 0.62
HES 160923P00051500 P 09/23/16 51.5 0.63 0.71
HES 160923P00052000 P 09/23/16 52.0 0.73 0.79
HES 160923P00052500 P 09/23/16 52.5 0.84 0.89
HES 160923P00053000 P 09/23/16 53.0 0.97 1.02
HES 160923P00053500 P 09/23/16 53.5 1.11 1.17
HES 160923P00054000 P 09/23/16 54.0 1.26 1.33
HES 160923P00054500 P 09/23/16 54.5 1.43 1.50
HES 160923P00055000 P 09/23/16 55.0 1.64 1.70
HES 160923P00055500 P 09/23/16 55.5 1.83 1.91
HES 160923P00056000 P 09/23/16 56.0 2.07 2.15
HES 160923P00056500 P 09/23/16 56.5 2.33 2.39
HES 160923P00057000 P 09/23/16 57.0 2.57 2.68
HES 160923P00057500 P 09/23/16 57.5 2.83 3.10
HES 160923P00058000 P 09/23/16 58.0 3.10 3.40
HES 160923P00058500 P 09/23/16 58.5 3.50 3.75
HES 160923P00059000 P 09/23/16 59.0 3.85 4.10
HES 160923P00059500 P 09/23/16 59.5 4.20 4.45
HES 160923P00060000 P 09/23/16 60.0 4.40 4.85
HES 160923P00060500 P 09/23/16 60.5 4.90 5.25
HES 160923P00061000 P 09/23/16 61.0 5.35 5.65
HES 160923P00061500 P 09/23/16 61.5 5.65 6.05
HES 160923P00062000 P 09/23/16 62.0 6.05 6.50
HES 160923P00062500 P 09/23/16 62.5 6.55 6.95
HES 160923P00065000 P 09/23/16 65.0 7.20 10.25
HES 160923P00070000 P 09/23/16 70.0 11.95 15.05
HES 160930C00045000 C 09/30/16 45.0 9.50 13.20
HES 160930C00048000 C 09/30/16 48.0 7.10 10.35
HES 160930C00048500 C 09/30/16 48.5 6.65 8.30
HES 160930C00049000 C 09/30/16 49.0 6.15 8.50
HES 160930C00049500 C 09/30/16 49.5 7.00 7.50
HES 160930C00050000 C 09/30/16 50.0 6.60 6.95
HES 160930C00050500 C 09/30/16 50.5 6.15 6.50
HES 160930C00051000 C 09/30/16 51.0 5.75 6.25
HES 160930C00051500 C 09/30/16 51.5 5.35 5.65
HES 160930C00052000 C 09/30/16 52.0 4.95 5.35
HES 160930C00052500 C 09/30/16 52.5 4.60 5.05
HES 160930C00053000 C 09/30/16 53.0 4.20 4.75
HES 160930C00053500 C 09/30/16 53.5 3.90 4.40
HES 160930C00054000 C 09/30/16 54.0 3.55 4.10
HES 160930C00054500 C 09/30/16 54.5 3.25 3.70
HES 160930C00055000 C 09/30/16 55.0 3.00 3.50
HES 160930C00055500 C 09/30/16 55.5 2.79 3.10
HES 160930C00056000 C 09/30/16 56.0 2.52 2.61
HES 160930C00056500 C 09/30/16 56.5 2.26 2.35
HES 160930C00057000 C 09/30/16 57.0 2.03 2.10
HES 160930C00057500 C 09/30/16 57.5 1.80 1.88
HES 160930C00058000 C 09/30/16 58.0 1.60 1.69
HES 160930C00058500 C 09/30/16 58.5 1.42 1.50
HES 160930C00059000 C 09/30/16 59.0 1.25 1.32
HES 160930C00059500 C 09/30/16 59.5 1.08 1.17
HES 160930C00060000 C 09/30/16 60.0 0.96 1.03
HES 160930C00060500 C 09/30/16 60.5 0.82 0.88
HES 160930C00061000 C 09/30/16 61.0 0.71 0.81
HES 160930C00061500 C 09/30/16 61.5 0.61 0.77
HES 160930C00062000 C 09/30/16 62.0 0.51 0.70
HES 160930C00062500 C 09/30/16 62.5 0.45 0.63
HES 160930C00065000 C 09/30/16 65.0 0.07 0.43
HES 160930C00070000 C 09/30/16 70.0 0.00 0.50
HES 160930P00045000 P 09/30/16 45.0 0.06 0.47
HES 160930P00048000 P 09/30/16 48.0 0.27 0.48
HES 160930P00048500 P 09/30/16 48.5 0.32 0.53
HES 160930P00049000 P 09/30/16 49.0 0.42 0.59
HES 160930P00049500 P 09/30/16 49.5 0.49 0.62
HES 160930P00050000 P 09/30/16 50.0 0.56 0.67
HES 160930P00050500 P 09/30/16 50.5 0.64 0.71
HES 160930P00051000 P 09/30/16 51.0 0.73 0.79
HES 160930P00051500 P 09/30/16 51.5 0.82 0.89
HES 160930P00052000 P 09/30/16 52.0 0.94 1.00
HES 160930P00052500 P 09/30/16 52.5 1.06 1.12
HES 160930P00053000 P 09/30/16 53.0 1.20 1.26
HES 160930P00053500 P 09/30/16 53.5 1.35 1.42
HES 160930P00054000 P 09/30/16 54.0 1.51 1.60
HES 160930P00054500 P 09/30/16 54.5 1.69 1.77
HES 160930P00055000 P 09/30/16 55.0 1.89 1.97
HES 160930P00055500 P 09/30/16 55.5 2.11 2.18
HES 160930P00056000 P 09/30/16 56.0 2.33 2.42
HES 160930P00056500 P 09/30/16 56.5 2.57 2.67
HES 160930P00057000 P 09/30/16 57.0 2.82 3.05
HES 160930P00057500 P 09/30/16 57.5 3.10 3.35
HES 160930P00058000 P 09/30/16 58.0 3.25 3.65
HES 160930P00058500 P 09/30/16 58.5 3.65 3.95
HES 160930P00059000 P 09/30/16 59.0 3.85 4.30
HES 160930P00059500 P 09/30/16 59.5 4.35 4.70
HES 160930P00060000 P 09/30/16 60.0 4.75 5.05
HES 160930P00060500 P 09/30/16 60.5 5.05 5.40
HES 160930P00061000 P 09/30/16 61.0 5.45 5.80
HES 160930P00061500 P 09/30/16 61.5 5.85 6.25
HES 160930P00062000 P 09/30/16 62.0 6.25 6.65
HES 160930P00062500 P 09/30/16 62.5 6.70 7.10
HES 160930P00065000 P 09/30/16 65.0 7.35 10.30
HES 160930P00070000 P 09/30/16 70.0 11.75 15.80
HES 161021C00030000 C 10/21/16 30.0 24.50 28.60
HES 161021C00032500 C 10/21/16 32.5 21.90 26.20
HES 161021C00035000 C 10/21/16 35.0 19.50 23.45
HES 161021C00037500 C 10/21/16 37.5 16.90 20.30
HES 161021C00040000 C 10/21/16 40.0 14.50 18.65
HES 161021C00042500 C 10/21/16 42.5 12.30 15.65
HES 161021C00045000 C 10/21/16 45.0 10.30 12.90
HES 161021C00047500 C 10/21/16 47.5 7.90 11.00
HES 161021C00050000 C 10/21/16 50.0 5.30 9.50
HES 161021C00052500 C 10/21/16 52.5 5.20 5.65
HES 161021C00055000 C 10/21/16 55.0 3.70 4.00
HES 161021C00057500 C 10/21/16 57.5 2.56 2.65
HES 161021C00060000 C 10/21/16 60.0 1.61 1.69
HES 161021C00062500 C 10/21/16 62.5 0.94 1.02
HES 161021C00065000 C 10/21/16 65.0 0.55 0.62
HES 161021C00070000 C 10/21/16 70.0 0.08 0.48
HES 161021C00075000 C 10/21/16 75.0 0.00 0.50
HES 161021C00080000 C 10/21/16 80.0 0.00 0.43
HES 161021C00085000 C 10/21/16 85.0 0.00 0.32
HES 161021P00030000 P 10/21/16 30.0 0.00 0.31
HES 161021P00032500 P 10/21/16 32.5 0.00 0.43
HES 161021P00035000 P 10/21/16 35.0 0.00 0.50
HES 161021P00037500 P 10/21/16 37.5 0.00 0.50
HES 161021P00040000 P 10/21/16 40.0 0.03 0.48
HES 161021P00042500 P 10/21/16 42.5 0.12 0.47
HES 161021P00045000 P 10/21/16 45.0 0.31 0.43
HES 161021P00047500 P 10/21/16 47.5 0.60 0.69
HES 161021P00050000 P 10/21/16 50.0 1.03 1.10
HES 161021P00052500 P 10/21/16 52.5 1.67 1.74
HES 161021P00055000 P 10/21/16 55.0 2.61 2.69
HES 161021P00057500 P 10/21/16 57.5 3.75 4.05
HES 161021P00060000 P 10/21/16 60.0 5.35 5.65
HES 161021P00062500 P 10/21/16 62.5 6.30 8.10
HES 161021P00065000 P 10/21/16 65.0 8.05 10.75
HES 161021P00070000 P 10/21/16 70.0 12.35 15.70
HES 161021P00075000 P 10/21/16 75.0 17.40 20.50
HES 161021P00080000 P 10/21/16 80.0 22.10 25.80
HES 161021P00085000 P 10/21/16 85.0 26.55 30.80
HES 161118C00027500 C 11/18/16 27.5 26.90 31.15
HES 161118C00030000 C 11/18/16 30.0 24.50 28.80
HES 161118C00032500 C 11/18/16 32.5 21.95 26.20
HES 161118C00035000 C 11/18/16 35.0 19.70 23.80
HES 161118C00037500 C 11/18/16 37.5 17.10 21.20
HES 161118C00040000 C 11/18/16 40.0 15.10 18.25
HES 161118C00042500 C 11/18/16 42.5 12.55 16.05
HES 161118C00045000 C 11/18/16 45.0 10.40 12.85
HES 161118C00047500 C 11/18/16 47.5 8.75 10.60
HES 161118C00050000 C 11/18/16 50.0 7.75 8.55
HES 161118C00052500 C 11/18/16 52.5 5.95 6.30
HES 161118C00055000 C 11/18/16 55.0 4.50 4.80
HES 161118C00057500 C 11/18/16 57.5 3.35 3.55
HES 161118C00060000 C 11/18/16 60.0 2.44 2.50
HES 161118C00062500 C 11/18/16 62.5 1.59 1.70
HES 161118C00065000 C 11/18/16 65.0 1.06 1.13
HES 161118C00067500 C 11/18/16 67.5 0.65 0.73
HES 161118C00070000 C 11/18/16 70.0 0.32 0.57
HES 161118C00075000 C 11/18/16 75.0 0.05 0.21
HES 161118C00080000 C 11/18/16 80.0 0.01 0.15
HES 161118C00085000 C 11/18/16 85.0 0.00 0.50
HES 161118P00027500 P 11/18/16 27.5 0.00 0.46
HES 161118P00030000 P 11/18/16 30.0 0.00 0.50
HES 161118P00032500 P 11/18/16 32.5 0.00 0.50
HES 161118P00035000 P 11/18/16 35.0 0.00 0.50
HES 161118P00037500 P 11/18/16 37.5 0.07 0.48
HES 161118P00040000 P 11/18/16 40.0 0.18 0.49
HES 161118P00042500 P 11/18/16 42.5 0.41 0.53
HES 161118P00045000 P 11/18/16 45.0 0.68 0.82
HES 161118P00047500 P 11/18/16 47.5 1.13 1.20
HES 161118P00050000 P 11/18/16 50.0 1.70 1.75
HES 161118P00052500 P 11/18/16 52.5 2.41 2.52
HES 161118P00055000 P 11/18/16 55.0 3.40 3.55
HES 161118P00057500 P 11/18/16 57.5 4.60 4.80
HES 161118P00060000 P 11/18/16 60.0 6.15 6.30
HES 161118P00062500 P 11/18/16 62.5 7.80 8.00
HES 161118P00065000 P 11/18/16 65.0 9.10 10.15
HES 161118P00067500 P 11/18/16 67.5 11.50 12.55
HES 161118P00070000 P 11/18/16 70.0 12.75 15.70
HES 161118P00075000 P 11/18/16 75.0 17.05 21.00
HES 161118P00080000 P 11/18/16 80.0 22.10 25.80
HES 161118P00085000 P 11/18/16 85.0 26.85 30.80
HES 170120C00017500 C 01/20/17 17.5 36.90 40.90
HES 170120C00020000 C 01/20/17 20.0 34.35 38.70
HES 170120C00022500 C 01/20/17 22.5 31.90 35.55
HES 170120C00025000 C 01/20/17 25.0 29.50 33.25
HES 170120C00027500 C 01/20/17 27.5 26.90 30.65
HES 170120C00030000 C 01/20/17 30.0 24.50 28.60
HES 170120C00032500 C 01/20/17 32.5 22.10 25.45
HES 170120C00035000 C 01/20/17 35.0 19.70 22.95
HES 170120C00037500 C 01/20/17 37.5 17.30 20.90
HES 170120C00040000 C 01/20/17 40.0 15.10 17.10
HES 170120C00042500 C 01/20/17 42.5 12.90 16.30
HES 170120C00045000 C 01/20/17 45.0 12.20 13.35
HES 170120C00047500 C 01/20/17 47.5 8.90 12.30
HES 170120C00050000 C 01/20/17 50.0 8.55 9.20
HES 170120C00052500 C 01/20/17 52.5 6.90 7.45
HES 170120C00055000 C 01/20/17 55.0 5.60 5.95
HES 170120C00057500 C 01/20/17 57.5 4.40 4.80
HES 170120C00060000 C 01/20/17 60.0 3.45 3.65
HES 170120C00062500 C 01/20/17 62.5 2.53 3.05
HES 170120C00065000 C 01/20/17 65.0 1.87 2.06
HES 170120C00067500 C 01/20/17 67.5 1.36 1.58
HES 170120C00070000 C 01/20/17 70.0 0.98 1.11
HES 170120C00072500 C 01/20/17 72.5 0.58 0.82
HES 170120C00075000 C 01/20/17 75.0 0.01 0.83
HES 170120C00077500 C 01/20/17 77.5 0.10 0.67
HES 170120C00080000 C 01/20/17 80.0 0.10 0.56
HES 170120C00082500 C 01/20/17 82.5 0.10 0.50
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 0.50
HES 170120C00095000 C 01/20/17 95.0 0.00 0.50
HES 170120C00100000 C 01/20/17 100.0 0.00 0.43
HES 170120C00105000 C 01/20/17 105.0 0.00 0.35
HES 170120C00110000 C 01/20/17 110.0 0.00 0.30
HES 170120C00115000 C 01/20/17 115.0 0.00 0.26
HES 170120C00120000 C 01/20/17 120.0 0.00 0.10
HES 170120C00125000 C 01/20/17 125.0 0.00 0.20
HES 170120P00017500 P 01/20/17 17.5 0.00 0.26
HES 170120P00020000 P 01/20/17 20.0 0.00 0.38
HES 170120P00022500 P 01/20/17 22.5 0.00 0.50
HES 170120P00025000 P 01/20/17 25.0 0.05 0.30
HES 170120P00027500 P 01/20/17 27.5 0.00 0.50
HES 170120P00030000 P 01/20/17 30.0 0.10 0.50
HES 170120P00032500 P 01/20/17 32.5 0.16 0.59
HES 170120P00035000 P 01/20/17 35.0 0.22 0.72
HES 170120P00037500 P 01/20/17 37.5 0.35 0.87
HES 170120P00040000 P 01/20/17 40.0 0.74 0.96
HES 170120P00042500 P 01/20/17 42.5 0.56 1.24
HES 170120P00045000 P 01/20/17 45.0 1.43 1.60
HES 170120P00047500 P 01/20/17 47.5 1.97 2.23
HES 170120P00050000 P 01/20/17 50.0 2.66 2.96
HES 170120P00052500 P 01/20/17 52.5 3.50 3.85
HES 170120P00055000 P 01/20/17 55.0 4.65 5.00
HES 170120P00057500 P 01/20/17 57.5 5.90 6.15
HES 170120P00060000 P 01/20/17 60.0 7.35 7.75
HES 170120P00062500 P 01/20/17 62.5 8.90 9.45
HES 170120P00065000 P 01/20/17 65.0 10.70 11.25
HES 170120P00067500 P 01/20/17 67.5 11.30 13.85
HES 170120P00070000 P 01/20/17 70.0 14.20 16.15
HES 170120P00072500 P 01/20/17 72.5 15.60 18.35
HES 170120P00075000 P 01/20/17 75.0 17.85 20.75
HES 170120P00077500 P 01/20/17 77.5 20.20 23.30
HES 170120P00080000 P 01/20/17 80.0 22.20 25.80
HES 170120P00082500 P 01/20/17 82.5 24.55 28.60
HES 170120P00085000 P 01/20/17 85.0 26.90 30.75
HES 170120P00087500 P 01/20/17 87.5 29.30 33.40
HES 170120P00090000 P 01/20/17 90.0 31.85 35.75
HES 170120P00092500 P 01/20/17 92.5 34.10 38.40
HES 170120P00095000 P 01/20/17 95.0 36.70 40.80
HES 170120P00100000 P 01/20/17 100.0 41.50 45.80
HES 170120P00105000 P 01/20/17 105.0 46.50 50.80
HES 170120P00110000 P 01/20/17 110.0 51.50 55.80
HES 170120P00115000 P 01/20/17 115.0 56.50 60.80
HES 170120P00120000 P 01/20/17 120.0 61.50 65.80
HES 170120P00125000 P 01/20/17 125.0 66.50 70.80
HES 170217C00027500 C 02/17/17 27.5 26.90 31.05
HES 170217C00030000 C 02/17/17 30.0 24.50 28.40
HES 170217C00032500 C 02/17/17 32.5 22.10 26.05
HES 170217C00035000 C 02/17/17 35.0 19.70 23.60
HES 170217C00037500 C 02/17/17 37.5 17.50 21.40
HES 170217C00040000 C 02/17/17 40.0 15.30 18.80
HES 170217C00042500 C 02/17/17 42.5 13.10 16.70
HES 170217C00045000 C 02/17/17 45.0 12.20 14.40
HES 170217C00047500 C 02/17/17 47.5 9.30 12.75
HES 170217C00050000 C 02/17/17 50.0 8.95 10.00
HES 170217C00052500 C 02/17/17 52.5 7.35 8.30
HES 170217C00055000 C 02/17/17 55.0 6.10 6.95
HES 170217C00057500 C 02/17/17 57.5 4.85 5.75
HES 170217C00060000 C 02/17/17 60.0 3.80 4.70
HES 170217C00062500 C 02/17/17 62.5 2.90 3.25
HES 170217C00065000 C 02/17/17 65.0 2.19 3.05
HES 170217C00067500 C 02/17/17 67.5 1.59 2.23
HES 170217C00070000 C 02/17/17 70.0 1.18 1.47
HES 170217C00075000 C 02/17/17 75.0 0.04 2.23
HES 170217C00080000 C 02/17/17 80.0 0.00 0.71
HES 170217C00085000 C 02/17/17 85.0 0.00 0.52
HES 170217P00027500 P 02/17/17 27.5 0.00 1.13
HES 170217P00030000 P 02/17/17 30.0 0.20 0.59
HES 170217P00032500 P 02/17/17 32.5 0.21 0.71
HES 170217P00035000 P 02/17/17 35.0 0.29 0.88
HES 170217P00037500 P 02/17/17 37.5 0.47 1.10
HES 170217P00040000 P 02/17/17 40.0 0.64 1.40
HES 170217P00042500 P 02/17/17 42.5 0.96 1.64
HES 170217P00045000 P 02/17/17 45.0 1.48 2.08
HES 170217P00047500 P 02/17/17 47.5 2.19 2.65
HES 170217P00050000 P 02/17/17 50.0 2.92 3.35
HES 170217P00052500 P 02/17/17 52.5 3.80 4.25
HES 170217P00055000 P 02/17/17 55.0 5.15 5.60
HES 170217P00057500 P 02/17/17 57.5 6.10 7.10
HES 170217P00060000 P 02/17/17 60.0 7.55 8.50
HES 170217P00062500 P 02/17/17 62.5 9.15 10.05
HES 170217P00065000 P 02/17/17 65.0 10.70 12.45
HES 170217P00067500 P 02/17/17 67.5 11.45 14.25
HES 170217P00070000 P 02/17/17 70.0 13.70 16.60
HES 170217P00075000 P 02/17/17 75.0 17.80 21.00
HES 170217P00080000 P 02/17/17 80.0 22.10 26.20
HES 170217P00085000 P 02/17/17 85.0 26.90 31.00
HES 180119C00017500 C 01/19/18 17.5 36.90 41.10
HES 180119C00020000 C 01/19/18 20.0 34.50 38.70
HES 180119C00022500 C 01/19/18 22.5 32.10 35.75
HES 180119C00025000 C 01/19/18 25.0 29.70 34.00
HES 180119C00027500 C 01/19/18 27.5 27.50 31.05
HES 180119C00030000 C 01/19/18 30.0 25.30 28.80
HES 180119C00032500 C 01/19/18 32.5 23.10 27.00
HES 180119C00035000 C 01/19/18 35.0 21.10 24.90
HES 180119C00037500 C 01/19/18 37.5 19.10 23.00
HES 180119C00040000 C 01/19/18 40.0 17.30 20.75
HES 180119C00042500 C 01/19/18 42.5 15.30 18.60
HES 180119C00045000 C 01/19/18 45.0 13.00 17.10
HES 180119C00047500 C 01/19/18 47.5 12.10 15.70
HES 180119C00050000 C 01/19/18 50.0 10.45 14.80
HES 180119C00052500 C 01/19/18 52.5 9.10 12.55
HES 180119C00055000 C 01/19/18 55.0 8.50 11.05
HES 180119C00057500 C 01/19/18 57.5 6.00 9.75
HES 180119C00060000 C 01/19/18 60.0 5.00 8.25
HES 180119C00062500 C 01/19/18 62.5 4.55 7.40
HES 180119C00065000 C 01/19/18 65.0 4.35 6.30
HES 180119C00067500 C 01/19/18 67.5 2.93 5.45
HES 180119C00070000 C 01/19/18 70.0 3.00 4.80
HES 180119C00075000 C 01/19/18 75.0 1.25 5.50
HES 180119C00080000 C 01/19/18 80.0 0.41 2.80
HES 180119C00085000 C 01/19/18 85.0 0.00 2.15
HES 180119C00090000 C 01/19/18 90.0 0.00 1.73
HES 180119P00017500 P 01/19/18 17.5 0.14 1.00
HES 180119P00020000 P 01/19/18 20.0 0.33 1.14
HES 180119P00022500 P 01/19/18 22.5 0.49 1.32
HES 180119P00025000 P 01/19/18 25.0 0.70 1.45
HES 180119P00027500 P 01/19/18 27.5 1.07 1.85
HES 180119P00030000 P 01/19/18 30.0 1.42 2.19
HES 180119P00032500 P 01/19/18 32.5 1.80 2.59
HES 180119P00035000 P 01/19/18 35.0 2.22 2.93
HES 180119P00037500 P 01/19/18 37.5 0.77 4.65
HES 180119P00040000 P 01/19/18 40.0 1.29 5.55
HES 180119P00042500 P 01/19/18 42.5 2.10 5.95
HES 180119P00045000 P 01/19/18 45.0 2.47 5.90
HES 180119P00047500 P 01/19/18 47.5 3.95 6.40
HES 180119P00050000 P 01/19/18 50.0 4.55 7.20
HES 180119P00052500 P 01/19/18 52.5 5.70 9.15
HES 180119P00055000 P 01/19/18 55.0 6.90 9.50
HES 180119P00057500 P 01/19/18 57.5 9.20 11.90
HES 180119P00060000 P 01/19/18 60.0 9.50 12.75
HES 180119P00062500 P 01/19/18 62.5 10.85 14.30
HES 180119P00065000 P 01/19/18 65.0 12.50 15.95
HES 180119P00067500 P 01/19/18 67.5 14.50 18.80
HES 180119P00070000 P 01/19/18 70.0 16.70 20.50
HES 180119P00075000 P 01/19/18 75.0 20.50 24.40
HES 180119P00080000 P 01/19/18 80.0 24.55 28.40
HES 180119P00085000 P 01/19/18 85.0 28.95 32.60
HES 180119P00090000 P 01/19/18 90.0 33.30 37.20

OPRA data is delayed 15 minutes.