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 (2016-03-04)Premium Content

Hess Corporation (HES)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HES 160603C00040000 C 06/03/16 40.0 18.05 22.20
HES 160603C00045000 C 06/03/16 45.0 12.95 17.20
HES 160603C00047000 C 06/03/16 47.0 11.05 15.20
HES 160603C00048000 C 06/03/16 48.0 10.35 14.20
HES 160603C00049000 C 06/03/16 49.0 9.10 13.15
HES 160603C00049500 C 06/03/16 49.5 8.70 12.60
HES 160603C00050000 C 06/03/16 50.0 8.25 12.20
HES 160603C00050500 C 06/03/16 50.5 7.65 11.60
HES 160603C00051000 C 06/03/16 51.0 7.35 10.95
HES 160603C00051500 C 06/03/16 51.5 6.55 10.10
HES 160603C00052000 C 06/03/16 52.0 6.40 9.75
HES 160603C00052500 C 06/03/16 52.5 5.95 9.15
HES 160603C00053000 C 06/03/16 53.0 5.45 8.95
HES 160603C00053500 C 06/03/16 53.5 5.80 8.20
HES 160603C00054000 C 06/03/16 54.0 5.30 6.85
HES 160603C00054500 C 06/03/16 54.5 4.90 7.05
HES 160603C00055000 C 06/03/16 55.0 4.40 6.50
HES 160603C00055500 C 06/03/16 55.5 3.95 6.00
HES 160603C00056000 C 06/03/16 56.0 3.50 5.60
HES 160603C00056500 C 06/03/16 56.5 3.05 5.10
HES 160603C00057000 C 06/03/16 57.0 2.86 4.50
HES 160603C00057500 C 06/03/16 57.5 2.63 3.95
HES 160603C00058000 C 06/03/16 58.0 2.38 2.68
HES 160603C00058500 C 06/03/16 58.5 1.95 2.43
HES 160603C00059000 C 06/03/16 59.0 1.63 1.93
HES 160603C00059500 C 06/03/16 59.5 1.34 1.55
HES 160603C00060000 C 06/03/16 60.0 1.16 1.25
HES 160603C00060500 C 06/03/16 60.5 0.89 0.99
HES 160603C00061000 C 06/03/16 61.0 0.69 0.78
HES 160603C00061500 C 06/03/16 61.5 0.51 0.58
HES 160603C00062000 C 06/03/16 62.0 0.37 0.45
HES 160603C00062500 C 06/03/16 62.5 0.26 0.31
HES 160603C00063000 C 06/03/16 63.0 0.18 0.24
HES 160603C00063500 C 06/03/16 63.5 0.12 0.18
HES 160603C00064000 C 06/03/16 64.0 0.00 0.32
HES 160603C00064500 C 06/03/16 64.5 0.00 0.37
HES 160603C00065000 C 06/03/16 65.0 0.00 0.38
HES 160603C00065500 C 06/03/16 65.5 0.00 0.37
HES 160603C00066000 C 06/03/16 66.0 0.00 0.32
HES 160603C00066500 C 06/03/16 66.5 0.00 0.28
HES 160603C00067000 C 06/03/16 67.0 0.00 0.23
HES 160603C00067500 C 06/03/16 67.5 0.00 0.18
HES 160603C00068000 C 06/03/16 68.0 0.00 0.18
HES 160603C00068500 C 06/03/16 68.5 0.00 0.16
HES 160603C00069000 C 06/03/16 69.0 0.00 0.14
HES 160603C00070000 C 06/03/16 70.0 0.00 0.12
HES 160603C00072500 C 06/03/16 72.5 0.00 0.11
HES 160603C00075000 C 06/03/16 75.0 0.00 0.08
HES 160603P00040000 P 06/03/16 40.0 0.00 0.06
HES 160603P00045000 P 06/03/16 45.0 0.00 0.05
HES 160603P00047000 P 06/03/16 47.0 0.00 0.14
HES 160603P00048000 P 06/03/16 48.0 0.00 0.19
HES 160603P00049000 P 06/03/16 49.0 0.00 0.28
HES 160603P00049500 P 06/03/16 49.5 0.00 0.30
HES 160603P00050000 P 06/03/16 50.0 0.00 0.34
HES 160603P00050500 P 06/03/16 50.5 0.00 0.40
HES 160603P00051000 P 06/03/16 51.0 0.00 0.48
HES 160603P00051500 P 06/03/16 51.5 0.00 0.39
HES 160603P00052000 P 06/03/16 52.0 0.00 0.39
HES 160603P00052500 P 06/03/16 52.5 0.00 0.50
HES 160603P00053000 P 06/03/16 53.0 0.00 0.50
HES 160603P00053500 P 06/03/16 53.5 0.00 0.50
HES 160603P00054000 P 06/03/16 54.0 0.01 0.40
HES 160603P00054500 P 06/03/16 54.5 0.02 0.47
HES 160603P00055000 P 06/03/16 55.0 0.04 0.41
HES 160603P00055500 P 06/03/16 55.5 0.04 0.41
HES 160603P00056000 P 06/03/16 56.0 0.02 0.32
HES 160603P00056500 P 06/03/16 56.5 0.12 0.22
HES 160603P00057000 P 06/03/16 57.0 0.17 0.27
HES 160603P00057500 P 06/03/16 57.5 0.22 0.31
HES 160603P00058000 P 06/03/16 58.0 0.31 0.38
HES 160603P00058500 P 06/03/16 58.5 0.43 0.50
HES 160603P00059000 P 06/03/16 59.0 0.57 0.64
HES 160603P00059500 P 06/03/16 59.5 0.74 0.81
HES 160603P00060000 P 06/03/16 60.0 0.95 1.01
HES 160603P00060500 P 06/03/16 60.5 1.18 1.27
HES 160603P00061000 P 06/03/16 61.0 1.37 1.55
HES 160603P00061500 P 06/03/16 61.5 1.72 1.89
HES 160603P00062000 P 06/03/16 62.0 2.06 2.28
HES 160603P00062500 P 06/03/16 62.5 2.39 2.76
HES 160603P00063000 P 06/03/16 63.0 2.36 3.25
HES 160603P00063500 P 06/03/16 63.5 2.48 3.75
HES 160603P00064000 P 06/03/16 64.0 2.84 4.25
HES 160603P00064500 P 06/03/16 64.5 3.30 5.95
HES 160603P00065000 P 06/03/16 65.0 3.70 5.30
HES 160603P00065500 P 06/03/16 65.5 4.00 7.15
HES 160603P00066000 P 06/03/16 66.0 4.55 7.70
HES 160603P00066500 P 06/03/16 66.5 4.50 6.80
HES 160603P00067000 P 06/03/16 67.0 4.95 7.35
HES 160603P00067500 P 06/03/16 67.5 5.40 8.35
HES 160603P00068000 P 06/03/16 68.0 5.90 8.80
HES 160603P00068500 P 06/03/16 68.5 7.00 9.30
HES 160603P00069000 P 06/03/16 69.0 7.00 9.80
HES 160603P00070000 P 06/03/16 70.0 7.90 11.50
HES 160603P00072500 P 06/03/16 72.5 10.45 13.30
HES 160603P00075000 P 06/03/16 75.0 12.85 15.25
HES 160610C00040000 C 06/10/16 40.0 18.30 21.65
HES 160610C00045000 C 06/10/16 45.0 13.25 17.20
HES 160610C00047000 C 06/10/16 47.0 11.30 15.15
HES 160610C00048000 C 06/10/16 48.0 10.45 14.20
HES 160610C00049000 C 06/10/16 49.0 10.30 13.00
HES 160610C00049500 C 06/10/16 49.5 9.00 12.70
HES 160610C00050000 C 06/10/16 50.0 8.50 12.20
HES 160610C00050500 C 06/10/16 50.5 8.05 11.80
HES 160610C00051000 C 06/10/16 51.0 7.55 11.20
HES 160610C00051500 C 06/10/16 51.5 7.85 10.30
HES 160610C00052000 C 06/10/16 52.0 7.70 8.70
HES 160610C00052500 C 06/10/16 52.5 6.90 9.20
HES 160610C00053000 C 06/10/16 53.0 6.40 8.55
HES 160610C00053500 C 06/10/16 53.5 5.95 8.20
HES 160610C00054000 C 06/10/16 54.0 5.45 7.60
HES 160610C00054500 C 06/10/16 54.5 5.05 7.15
HES 160610C00055000 C 06/10/16 55.0 4.65 6.70
HES 160610C00055500 C 06/10/16 55.5 4.25 6.25
HES 160610C00056000 C 06/10/16 56.0 4.30 5.60
HES 160610C00056500 C 06/10/16 56.5 3.95 4.30
HES 160610C00057000 C 06/10/16 57.0 3.60 3.85
HES 160610C00057500 C 06/10/16 57.5 3.25 3.45
HES 160610C00058000 C 06/10/16 58.0 2.91 3.10
HES 160610C00058500 C 06/10/16 58.5 2.53 2.81
HES 160610C00059000 C 06/10/16 59.0 2.19 2.84
HES 160610C00059500 C 06/10/16 59.5 1.90 2.19
HES 160610C00060000 C 06/10/16 60.0 1.68 1.77
HES 160610C00060500 C 06/10/16 60.5 1.41 1.54
HES 160610C00061000 C 06/10/16 61.0 1.18 1.29
HES 160610C00061500 C 06/10/16 61.5 0.99 1.08
HES 160610C00062000 C 06/10/16 62.0 0.81 0.90
HES 160610C00062500 C 06/10/16 62.5 0.66 0.74
HES 160610C00063000 C 06/10/16 63.0 0.52 0.61
HES 160610C00063500 C 06/10/16 63.5 0.42 0.49
HES 160610C00064000 C 06/10/16 64.0 0.33 0.38
HES 160610C00064500 C 06/10/16 64.5 0.25 0.32
HES 160610C00065000 C 06/10/16 65.0 0.17 0.29
HES 160610C00065500 C 06/10/16 65.5 0.14 0.22
HES 160610C00066000 C 06/10/16 66.0 0.10 0.17
HES 160610C00066500 C 06/10/16 66.5 0.01 0.34
HES 160610C00067000 C 06/10/16 67.0 0.00 0.28
HES 160610C00067500 C 06/10/16 67.5 0.00 0.17
HES 160610C00068000 C 06/10/16 68.0 0.00 0.36
HES 160610C00068500 C 06/10/16 68.5 0.00 0.32
HES 160610C00069000 C 06/10/16 69.0 0.00 0.26
HES 160610C00070000 C 06/10/16 70.0 0.00 0.23
HES 160610C00071000 C 06/10/16 71.0 0.00 0.18
HES 160610C00072000 C 06/10/16 72.0 0.00 0.16
HES 160610C00075000 C 06/10/16 75.0 0.00 0.10
HES 160610P00040000 P 06/10/16 40.0 0.00 0.10
HES 160610P00045000 P 06/10/16 45.0 0.00 0.30
HES 160610P00047000 P 06/10/16 47.0 0.00 0.41
HES 160610P00048000 P 06/10/16 48.0 0.00 0.50
HES 160610P00049000 P 06/10/16 49.0 0.01 0.37
HES 160610P00049500 P 06/10/16 49.5 0.00 0.39
HES 160610P00050000 P 06/10/16 50.0 0.03 0.23
HES 160610P00050500 P 06/10/16 50.5 0.01 0.50
HES 160610P00051000 P 06/10/16 51.0 0.02 0.35
HES 160610P00051500 P 06/10/16 51.5 0.03 0.29
HES 160610P00052000 P 06/10/16 52.0 0.04 0.36
HES 160610P00052500 P 06/10/16 52.5 0.05 0.35
HES 160610P00053000 P 06/10/16 53.0 0.00 0.47
HES 160610P00053500 P 06/10/16 53.5 0.05 0.37
HES 160610P00054000 P 06/10/16 54.0 0.10 0.26
HES 160610P00054500 P 06/10/16 54.5 0.16 0.31
HES 160610P00055000 P 06/10/16 55.0 0.21 0.31
HES 160610P00055500 P 06/10/16 55.5 0.20 0.50
HES 160610P00056000 P 06/10/16 56.0 0.33 0.41
HES 160610P00056500 P 06/10/16 56.5 0.40 0.48
HES 160610P00057000 P 06/10/16 57.0 0.50 0.58
HES 160610P00057500 P 06/10/16 57.5 0.58 0.82
HES 160610P00058000 P 06/10/16 58.0 0.74 0.81
HES 160610P00058500 P 06/10/16 58.5 0.89 0.96
HES 160610P00059000 P 06/10/16 59.0 1.04 1.14
HES 160610P00059500 P 06/10/16 59.5 1.24 1.33
HES 160610P00060000 P 06/10/16 60.0 1.43 1.56
HES 160610P00060500 P 06/10/16 60.5 1.63 1.81
HES 160610P00061000 P 06/10/16 61.0 1.89 2.13
HES 160610P00061500 P 06/10/16 61.5 2.15 2.68
HES 160610P00062000 P 06/10/16 62.0 2.47 3.05
HES 160610P00062500 P 06/10/16 62.5 2.82 3.40
HES 160610P00063000 P 06/10/16 63.0 3.15 4.10
HES 160610P00063500 P 06/10/16 63.5 3.45 4.50
HES 160610P00064000 P 06/10/16 64.0 3.85 4.85
HES 160610P00064500 P 06/10/16 64.5 4.35 5.30
HES 160610P00065000 P 06/10/16 65.0 4.40 5.80
HES 160610P00065500 P 06/10/16 65.5 4.80 6.25
HES 160610P00066000 P 06/10/16 66.0 4.85 6.75
HES 160610P00066500 P 06/10/16 66.5 5.15 7.30
HES 160610P00067000 P 06/10/16 67.0 5.70 7.75
HES 160610P00067500 P 06/10/16 67.5 5.75 9.25
HES 160610P00068000 P 06/10/16 68.0 6.55 9.95
HES 160610P00068500 P 06/10/16 68.5 6.50 9.30
HES 160610P00069000 P 06/10/16 69.0 7.25 9.80
HES 160610P00070000 P 06/10/16 70.0 8.15 10.75
HES 160610P00071000 P 06/10/16 71.0 9.15 12.90
HES 160610P00072000 P 06/10/16 72.0 10.15 12.75
HES 160610P00075000 P 06/10/16 75.0 13.35 15.75
HES 160617C00030000 C 06/17/16 30.0 28.75 32.20
HES 160617C00032500 C 06/17/16 32.5 26.10 29.15
HES 160617C00035000 C 06/17/16 35.0 23.80 26.65
HES 160617C00037500 C 06/17/16 37.5 21.60 24.15
HES 160617C00040000 C 06/17/16 40.0 18.80 21.65
HES 160617C00041000 C 06/17/16 41.0 17.70 21.15
HES 160617C00042000 C 06/17/16 42.0 16.70 19.65
HES 160617C00042500 C 06/17/16 42.5 16.20 19.00
HES 160617C00043000 C 06/17/16 43.0 15.70 19.15
HES 160617C00044000 C 06/17/16 44.0 15.25 17.65
HES 160617C00045000 C 06/17/16 45.0 14.30 16.65
HES 160617C00046000 C 06/17/16 46.0 13.30 15.65
HES 160617C00046500 C 06/17/16 46.5 12.80 15.20
HES 160617C00047000 C 06/17/16 47.0 12.30 15.15
HES 160617C00047500 C 06/17/16 47.5 11.80 14.35
HES 160617C00048000 C 06/17/16 48.0 11.30 13.70
HES 160617C00048500 C 06/17/16 48.5 10.80 13.45
HES 160617C00049000 C 06/17/16 49.0 10.30 13.20
HES 160617C00049500 C 06/17/16 49.5 9.85 12.45
HES 160617C00050000 C 06/17/16 50.0 9.25 11.55
HES 160617C00050500 C 06/17/16 50.5 8.90 11.55
HES 160617C00051000 C 06/17/16 51.0 8.45 11.05
HES 160617C00051500 C 06/17/16 51.5 8.00 9.45
HES 160617C00052000 C 06/17/16 52.0 7.55 9.80
HES 160617C00052500 C 06/17/16 52.5 7.05 9.10
HES 160617C00053000 C 06/17/16 53.0 6.60 8.70
HES 160617C00053500 C 06/17/16 53.5 6.15 8.25
HES 160617C00054000 C 06/17/16 54.0 5.75 6.75
HES 160617C00054500 C 06/17/16 54.5 5.30 6.30
HES 160617C00055000 C 06/17/16 55.0 4.95 5.85
HES 160617C00055500 C 06/17/16 55.5 4.65 6.40
HES 160617C00056000 C 06/17/16 56.0 4.20 5.00
HES 160617C00056500 C 06/17/16 56.5 3.85 4.60
HES 160617C00057000 C 06/17/16 57.0 3.60 4.15
HES 160617C00057500 C 06/17/16 57.5 3.55 3.80
HES 160617C00058000 C 06/17/16 58.0 3.20 3.45
HES 160617C00058500 C 06/17/16 58.5 2.89 3.10
HES 160617C00059000 C 06/17/16 59.0 2.59 2.77
HES 160617C00059500 C 06/17/16 59.5 2.28 2.39
HES 160617C00060000 C 06/17/16 60.0 2.02 2.09
HES 160617C00060500 C 06/17/16 60.5 1.76 1.84
HES 160617C00061000 C 06/17/16 61.0 1.53 1.61
HES 160617C00061500 C 06/17/16 61.5 1.34 1.40
HES 160617C00062000 C 06/17/16 62.0 1.14 1.21
HES 160617C00062500 C 06/17/16 62.5 0.98 1.03
HES 160617C00063000 C 06/17/16 63.0 0.83 0.89
HES 160617C00063500 C 06/17/16 63.5 0.69 0.76
HES 160617C00064000 C 06/17/16 64.0 0.57 0.64
HES 160617C00064500 C 06/17/16 64.5 0.46 0.52
HES 160617C00065000 C 06/17/16 65.0 0.39 0.45
HES 160617C00065500 C 06/17/16 65.5 0.32 0.37
HES 160617C00066000 C 06/17/16 66.0 0.26 0.30
HES 160617C00066500 C 06/17/16 66.5 0.21 0.27
HES 160617C00067000 C 06/17/16 67.0 0.16 0.21
HES 160617C00067500 C 06/17/16 67.5 0.13 0.17
HES 160617C00068000 C 06/17/16 68.0 0.10 0.14
HES 160617C00070000 C 06/17/16 70.0 0.04 0.09
HES 160617C00075000 C 06/17/16 75.0 0.00 0.16
HES 160617C00080000 C 06/17/16 80.0 0.00 0.10
HES 160617C00085000 C 06/17/16 85.0 0.00 0.07
HES 160617P00030000 P 06/17/16 30.0 0.00 0.07
HES 160617P00032500 P 06/17/16 32.5 0.00 0.09
HES 160617P00035000 P 06/17/16 35.0 0.00 0.10
HES 160617P00037500 P 06/17/16 37.5 0.00 0.15
HES 160617P00040000 P 06/17/16 40.0 0.00 0.24
HES 160617P00041000 P 06/17/16 41.0 0.00 0.30
HES 160617P00042000 P 06/17/16 42.0 0.00 0.34
HES 160617P00042500 P 06/17/16 42.5 0.00 0.36
HES 160617P00043000 P 06/17/16 43.0 0.00 0.39
HES 160617P00044000 P 06/17/16 44.0 0.01 0.48
HES 160617P00045000 P 06/17/16 45.0 0.01 0.36
HES 160617P00046000 P 06/17/16 46.0 0.02 0.45
HES 160617P00046500 P 06/17/16 46.5 0.02 0.48
HES 160617P00047000 P 06/17/16 47.0 0.02 0.47
HES 160617P00047500 P 06/17/16 47.5 0.05 0.13
HES 160617P00048000 P 06/17/16 48.0 0.03 0.49
HES 160617P00048500 P 06/17/16 48.5 0.04 0.48
HES 160617P00049000 P 06/17/16 49.0 0.05 0.47
HES 160617P00049500 P 06/17/16 49.5 0.04 0.49
HES 160617P00050000 P 06/17/16 50.0 0.10 0.15
HES 160617P00050500 P 06/17/16 50.5 0.03 0.50
HES 160617P00051000 P 06/17/16 51.0 0.13 0.18
HES 160617P00051500 P 06/17/16 51.5 0.15 0.19
HES 160617P00052000 P 06/17/16 52.0 0.17 0.23
HES 160617P00052500 P 06/17/16 52.5 0.21 0.26
HES 160617P00053000 P 06/17/16 53.0 0.25 0.30
HES 160617P00053500 P 06/17/16 53.5 0.29 0.34
HES 160617P00054000 P 06/17/16 54.0 0.35 0.40
HES 160617P00054500 P 06/17/16 54.5 0.41 0.46
HES 160617P00055000 P 06/17/16 55.0 0.48 0.53
HES 160617P00055500 P 06/17/16 55.5 0.55 0.61
HES 160617P00056000 P 06/17/16 56.0 0.65 0.71
HES 160617P00056500 P 06/17/16 56.5 0.76 0.82
HES 160617P00057000 P 06/17/16 57.0 0.88 0.97
HES 160617P00057500 P 06/17/16 57.5 1.02 1.07
HES 160617P00058000 P 06/17/16 58.0 1.15 1.24
HES 160617P00058500 P 06/17/16 58.5 1.33 1.41
HES 160617P00059000 P 06/17/16 59.0 1.49 1.61
HES 160617P00059500 P 06/17/16 59.5 1.73 1.83
HES 160617P00060000 P 06/17/16 60.0 1.96 2.06
HES 160617P00060500 P 06/17/16 60.5 2.17 2.53
HES 160617P00061000 P 06/17/16 61.0 2.48 2.59
HES 160617P00061500 P 06/17/16 61.5 2.76 2.96
HES 160617P00062000 P 06/17/16 62.0 3.00 3.60
HES 160617P00062500 P 06/17/16 62.5 3.40 3.55
HES 160617P00063000 P 06/17/16 63.0 3.70 4.25
HES 160617P00063500 P 06/17/16 63.5 3.95 4.95
HES 160617P00064000 P 06/17/16 64.0 4.35 5.20
HES 160617P00064500 P 06/17/16 64.5 4.05 5.50
HES 160617P00065000 P 06/17/16 65.0 4.50 6.05
HES 160617P00065500 P 06/17/16 65.5 4.95 6.35
HES 160617P00066000 P 06/17/16 66.0 5.30 7.15
HES 160617P00066500 P 06/17/16 66.5 5.65 7.65
HES 160617P00067000 P 06/17/16 67.0 6.15 8.10
HES 160617P00067500 P 06/17/16 67.5 6.60 8.60
HES 160617P00068000 P 06/17/16 68.0 7.00 9.10
HES 160617P00070000 P 06/17/16 70.0 8.80 11.05
HES 160617P00075000 P 06/17/16 75.0 13.10 16.85
HES 160617P00080000 P 06/17/16 80.0 18.10 21.60
HES 160617P00085000 P 06/17/16 85.0 23.10 26.50
HES 160624C00035000 C 06/24/16 35.0 23.55 27.20
HES 160624C00040000 C 06/24/16 40.0 18.50 22.15
HES 160624C00045000 C 06/24/16 45.0 13.50 17.20
HES 160624C00047000 C 06/24/16 47.0 11.55 15.15
HES 160624C00048000 C 06/24/16 48.0 10.45 14.20
HES 160624C00048500 C 06/24/16 48.5 10.05 13.70
HES 160624C00049000 C 06/24/16 49.0 10.10 13.05
HES 160624C00049500 C 06/24/16 49.5 9.80 12.30
HES 160624C00050000 C 06/24/16 50.0 9.40 11.90
HES 160624C00050500 C 06/24/16 50.5 8.75 11.50
HES 160624C00051000 C 06/24/16 51.0 8.60 10.65
HES 160624C00051500 C 06/24/16 51.5 8.05 10.20
HES 160624C00052000 C 06/24/16 52.0 7.50 9.75
HES 160624C00052500 C 06/24/16 52.5 7.15 9.30
HES 160624C00053000 C 06/24/16 53.0 6.70 8.65
HES 160624C00053500 C 06/24/16 53.5 6.30 8.15
HES 160624C00054000 C 06/24/16 54.0 5.90 7.70
HES 160624C00054500 C 06/24/16 54.5 5.40 7.35
HES 160624C00055000 C 06/24/16 55.0 5.20 6.80
HES 160624C00055500 C 06/24/16 55.5 4.80 6.50
HES 160624C00056000 C 06/24/16 56.0 4.30 6.00
HES 160624C00056500 C 06/24/16 56.5 4.30 5.75
HES 160624C00057000 C 06/24/16 57.0 4.10 5.40
HES 160624C00057500 C 06/24/16 57.5 3.70 5.00
HES 160624C00058000 C 06/24/16 58.0 3.40 3.75
HES 160624C00058500 C 06/24/16 58.5 3.05 3.50
HES 160624C00059000 C 06/24/16 59.0 2.89 3.05
HES 160624C00059500 C 06/24/16 59.5 2.60 2.75
HES 160624C00060000 C 06/24/16 60.0 2.34 2.47
HES 160624C00060500 C 06/24/16 60.5 1.97 2.26
HES 160624C00061000 C 06/24/16 61.0 1.85 1.97
HES 160624C00061500 C 06/24/16 61.5 1.64 1.76
HES 160624C00062000 C 06/24/16 62.0 1.44 1.54
HES 160624C00062500 C 06/24/16 62.5 1.26 1.39
HES 160624C00063000 C 06/24/16 63.0 1.09 1.19
HES 160624C00063500 C 06/24/16 63.5 0.94 1.07
HES 160624C00064000 C 06/24/16 64.0 0.73 0.95
HES 160624C00064500 C 06/24/16 64.5 0.70 0.79
HES 160624C00065000 C 06/24/16 65.0 0.52 0.73
HES 160624C00065500 C 06/24/16 65.5 0.50 0.58
HES 160624C00066000 C 06/24/16 66.0 0.32 0.76
HES 160624C00066500 C 06/24/16 66.5 0.30 0.60
HES 160624C00067000 C 06/24/16 67.0 0.09 0.58
HES 160624C00068000 C 06/24/16 68.0 0.06 0.49
HES 160624C00070000 C 06/24/16 70.0 0.12 0.13
HES 160624P00035000 P 06/24/16 35.0 0.00 0.10
HES 160624P00040000 P 06/24/16 40.0 0.00 0.38
HES 160624P00045000 P 06/24/16 45.0 0.00 0.36
HES 160624P00047000 P 06/24/16 47.0 0.03 0.50
HES 160624P00048000 P 06/24/16 48.0 0.06 0.50
HES 160624P00048500 P 06/24/16 48.5 0.08 0.39
HES 160624P00049000 P 06/24/16 49.0 0.10 0.39
HES 160624P00049500 P 06/24/16 49.5 0.12 0.48
HES 160624P00050000 P 06/24/16 50.0 0.15 0.48
HES 160624P00050500 P 06/24/16 50.5 0.11 0.43
HES 160624P00051000 P 06/24/16 51.0 0.17 0.45
HES 160624P00051500 P 06/24/16 51.5 0.19 0.51
HES 160624P00052000 P 06/24/16 52.0 0.28 0.55
HES 160624P00052500 P 06/24/16 52.5 0.30 0.61
HES 160624P00053000 P 06/24/16 53.0 0.41 0.66
HES 160624P00053500 P 06/24/16 53.5 0.39 0.76
HES 160624P00054000 P 06/24/16 54.0 0.54 0.76
HES 160624P00054500 P 06/24/16 54.5 0.64 0.72
HES 160624P00055000 P 06/24/16 55.0 0.67 1.03
HES 160624P00055500 P 06/24/16 55.5 0.83 0.91
HES 160624P00056000 P 06/24/16 56.0 0.94 1.02
HES 160624P00056500 P 06/24/16 56.5 1.07 1.16
HES 160624P00057000 P 06/24/16 57.0 1.20 1.29
HES 160624P00057500 P 06/24/16 57.5 1.36 1.44
HES 160624P00058000 P 06/24/16 58.0 1.47 1.61
HES 160624P00058500 P 06/24/16 58.5 1.64 1.80
HES 160624P00059000 P 06/24/16 59.0 1.84 2.09
HES 160624P00059500 P 06/24/16 59.5 2.07 2.20
HES 160624P00060000 P 06/24/16 60.0 2.27 2.44
HES 160624P00060500 P 06/24/16 60.5 2.51 2.71
HES 160624P00061000 P 06/24/16 61.0 2.74 2.98
HES 160624P00061500 P 06/24/16 61.5 3.00 3.25
HES 160624P00062000 P 06/24/16 62.0 3.30 3.90
HES 160624P00062500 P 06/24/16 62.5 3.65 4.40
HES 160624P00063000 P 06/24/16 63.0 3.90 4.80
HES 160624P00063500 P 06/24/16 63.5 4.20 5.25
HES 160624P00064000 P 06/24/16 64.0 4.25 5.65
HES 160624P00064500 P 06/24/16 64.5 4.40 6.10
HES 160624P00065000 P 06/24/16 65.0 4.70 6.55
HES 160624P00065500 P 06/24/16 65.5 5.10 6.95
HES 160624P00066000 P 06/24/16 66.0 5.45 7.30
HES 160624P00066500 P 06/24/16 66.5 5.90 7.70
HES 160624P00067000 P 06/24/16 67.0 6.30 8.30
HES 160624P00068000 P 06/24/16 68.0 7.15 9.25
HES 160624P00070000 P 06/24/16 70.0 8.70 11.15
HES 160701C00040000 C 07/01/16 40.0 18.55 22.20
HES 160701C00045000 C 07/01/16 45.0 13.55 17.15
HES 160701C00049000 C 07/01/16 49.0 10.20 12.65
HES 160701C00050000 C 07/01/16 50.0 9.25 11.80
HES 160701C00051000 C 07/01/16 51.0 8.55 11.45
HES 160701C00051500 C 07/01/16 51.5 8.35 10.35
HES 160701C00052000 C 07/01/16 52.0 7.70 9.75
HES 160701C00052500 C 07/01/16 52.5 7.25 9.25
HES 160701C00053000 C 07/01/16 53.0 6.90 8.80
HES 160701C00053500 C 07/01/16 53.5 6.40 8.40
HES 160701C00054000 C 07/01/16 54.0 6.00 7.90
HES 160701C00054500 C 07/01/16 54.5 5.60 7.65
HES 160701C00055000 C 07/01/16 55.0 5.40 7.20
HES 160701C00055500 C 07/01/16 55.5 5.05 6.70
HES 160701C00056000 C 07/01/16 56.0 4.90 6.25
HES 160701C00056500 C 07/01/16 56.5 4.70 6.00
HES 160701C00057000 C 07/01/16 57.0 4.20 5.40
HES 160701C00057500 C 07/01/16 57.5 4.00 5.05
HES 160701C00058000 C 07/01/16 58.0 3.65 4.05
HES 160701C00058500 C 07/01/16 58.5 3.25 3.70
HES 160701C00059000 C 07/01/16 59.0 3.20 3.35
HES 160701C00059500 C 07/01/16 59.5 2.93 3.10
HES 160701C00060000 C 07/01/16 60.0 2.65 2.77
HES 160701C00060500 C 07/01/16 60.5 2.39 2.54
HES 160701C00061000 C 07/01/16 61.0 2.15 2.26
HES 160701C00061500 C 07/01/16 61.5 1.93 2.09
HES 160701C00062000 C 07/01/16 62.0 1.73 1.85
HES 160701C00062500 C 07/01/16 62.5 1.54 1.66
HES 160701C00063000 C 07/01/16 63.0 1.37 1.47
HES 160701C00063500 C 07/01/16 63.5 1.21 1.33
HES 160701C00064000 C 07/01/16 64.0 1.06 1.15
HES 160701C00064500 C 07/01/16 64.5 0.92 0.99
HES 160701C00065000 C 07/01/16 65.0 0.79 0.92
HES 160701C00065500 C 07/01/16 65.5 0.70 0.76
HES 160701C00066000 C 07/01/16 66.0 0.61 0.66
HES 160701C00066500 C 07/01/16 66.5 0.52 0.58
HES 160701C00067000 C 07/01/16 67.0 0.44 0.51
HES 160701C00068000 C 07/01/16 68.0 0.27 0.49
HES 160701C00070000 C 07/01/16 70.0 0.01 0.50
HES 160701P00040000 P 07/01/16 40.0 0.00 0.50
HES 160701P00045000 P 07/01/16 45.0 0.06 0.35
HES 160701P00049000 P 07/01/16 49.0 0.13 0.43
HES 160701P00050000 P 07/01/16 50.0 0.22 0.50
HES 160701P00051000 P 07/01/16 51.0 0.34 0.58
HES 160701P00051500 P 07/01/16 51.5 0.39 0.66
HES 160701P00052000 P 07/01/16 52.0 0.45 0.73
HES 160701P00052500 P 07/01/16 52.5 0.53 0.79
HES 160701P00053000 P 07/01/16 53.0 0.61 0.68
HES 160701P00053500 P 07/01/16 53.5 0.68 0.84
HES 160701P00054000 P 07/01/16 54.0 0.78 0.85
HES 160701P00054500 P 07/01/16 54.5 0.85 0.94
HES 160701P00055000 P 07/01/16 55.0 0.97 1.05
HES 160701P00055500 P 07/01/16 55.5 1.06 1.15
HES 160701P00056000 P 07/01/16 56.0 1.19 1.28
HES 160701P00056500 P 07/01/16 56.5 1.32 1.41
HES 160701P00057000 P 07/01/16 57.0 1.45 1.56
HES 160701P00057500 P 07/01/16 57.5 1.62 1.72
HES 160701P00058000 P 07/01/16 58.0 1.78 1.90
HES 160701P00058500 P 07/01/16 58.5 1.96 2.08
HES 160701P00059000 P 07/01/16 59.0 2.17 2.30
HES 160701P00059500 P 07/01/16 59.5 2.37 2.49
HES 160701P00060000 P 07/01/16 60.0 2.58 2.73
HES 160701P00060500 P 07/01/16 60.5 2.82 3.00
HES 160701P00061000 P 07/01/16 61.0 3.05 3.25
HES 160701P00061500 P 07/01/16 61.5 3.30 3.55
HES 160701P00062000 P 07/01/16 62.0 3.60 4.10
HES 160701P00062500 P 07/01/16 62.5 3.85 4.70
HES 160701P00063000 P 07/01/16 63.0 4.20 5.10
HES 160701P00063500 P 07/01/16 63.5 4.50 5.45
HES 160701P00064000 P 07/01/16 64.0 4.85 5.85
HES 160701P00064500 P 07/01/16 64.5 4.80 6.35
HES 160701P00065000 P 07/01/16 65.0 5.00 6.65
HES 160701P00065500 P 07/01/16 65.5 5.35 7.10
HES 160701P00066000 P 07/01/16 66.0 5.70 7.50
HES 160701P00066500 P 07/01/16 66.5 6.10 7.90
HES 160701P00067000 P 07/01/16 67.0 6.50 8.35
HES 160701P00068000 P 07/01/16 68.0 7.30 9.35
HES 160701P00070000 P 07/01/16 70.0 8.75 11.55
HES 160708C00050000 C 07/08/16 50.0 9.20 12.45
HES 160708C00051000 C 07/08/16 51.0 9.00 11.35
HES 160708C00052000 C 07/08/16 52.0 7.85 10.00
HES 160708C00053000 C 07/08/16 53.0 7.00 9.10
HES 160708C00053500 C 07/08/16 53.5 6.55 8.70
HES 160708C00054000 C 07/08/16 54.0 6.20 8.25
HES 160708C00054500 C 07/08/16 54.5 5.80 8.25
HES 160708C00055000 C 07/08/16 55.0 5.45 7.45
HES 160708C00055500 C 07/08/16 55.5 5.30 7.05
HES 160708C00056000 C 07/08/16 56.0 5.05 6.60
HES 160708C00056500 C 07/08/16 56.5 4.70 6.25
HES 160708C00057000 C 07/08/16 57.0 4.30 5.75
HES 160708C00057500 C 07/08/16 57.5 4.00 4.65
HES 160708C00058000 C 07/08/16 58.0 3.70 4.35
HES 160708C00058500 C 07/08/16 58.5 3.75 4.00
HES 160708C00059000 C 07/08/16 59.0 3.45 3.60
HES 160708C00059500 C 07/08/16 59.5 3.20 3.40
HES 160708C00060000 C 07/08/16 60.0 2.94 3.05
HES 160708C00060500 C 07/08/16 60.5 2.68 2.86
HES 160708C00061000 C 07/08/16 61.0 2.43 2.58
HES 160708C00061500 C 07/08/16 61.5 2.19 2.36
HES 160708C00062000 C 07/08/16 62.0 1.98 2.14
HES 160708C00062500 C 07/08/16 62.5 1.79 1.95
HES 160708C00063000 C 07/08/16 63.0 1.61 1.76
HES 160708C00063500 C 07/08/16 63.5 1.44 1.56
HES 160708C00064000 C 07/08/16 64.0 1.28 1.41
HES 160708C00064500 C 07/08/16 64.5 1.14 1.25
HES 160708C00065000 C 07/08/16 65.0 1.00 1.08
HES 160708C00065500 C 07/08/16 65.5 0.86 1.00
HES 160708C00066000 C 07/08/16 66.0 0.77 0.87
HES 160708C00066500 C 07/08/16 66.5 0.66 0.77
HES 160708C00067000 C 07/08/16 67.0 0.57 0.73
HES 160708C00067500 C 07/08/16 67.5 0.50 0.63
HES 160708C00068000 C 07/08/16 68.0 0.41 0.58
HES 160708P00050000 P 07/08/16 50.0 0.34 0.63
HES 160708P00051000 P 07/08/16 51.0 0.46 0.76
HES 160708P00052000 P 07/08/16 52.0 0.59 0.92
HES 160708P00053000 P 07/08/16 53.0 0.75 1.11
HES 160708P00053500 P 07/08/16 53.5 0.82 1.13
HES 160708P00054000 P 07/08/16 54.0 0.92 1.09
HES 160708P00054500 P 07/08/16 54.5 1.05 1.21
HES 160708P00055000 P 07/08/16 55.0 1.13 1.41
HES 160708P00055500 P 07/08/16 55.5 1.25 1.44
HES 160708P00056000 P 07/08/16 56.0 1.38 1.56
HES 160708P00056500 P 07/08/16 56.5 1.52 1.81
HES 160708P00057000 P 07/08/16 57.0 1.67 1.84
HES 160708P00057500 P 07/08/16 57.5 1.83 2.00
HES 160708P00058000 P 07/08/16 58.0 2.00 2.22
HES 160708P00058500 P 07/08/16 58.5 2.24 2.34
HES 160708P00059000 P 07/08/16 59.0 2.45 2.56
HES 160708P00059500 P 07/08/16 59.5 2.65 2.77
HES 160708P00060000 P 07/08/16 60.0 2.90 3.00
HES 160708P00060500 P 07/08/16 60.5 3.05 3.50
HES 160708P00061000 P 07/08/16 61.0 3.30 3.75
HES 160708P00061500 P 07/08/16 61.5 3.55 4.00
HES 160708P00062000 P 07/08/16 62.0 3.85 4.30
HES 160708P00062500 P 07/08/16 62.5 4.15 5.00
HES 160708P00063000 P 07/08/16 63.0 4.50 5.40
HES 160708P00063500 P 07/08/16 63.5 4.70 5.75
HES 160708P00064000 P 07/08/16 64.0 5.05 6.25
HES 160708P00064500 P 07/08/16 64.5 5.35 6.45
HES 160708P00065000 P 07/08/16 65.0 5.30 6.90
HES 160708P00065500 P 07/08/16 65.5 5.65 7.40
HES 160708P00066000 P 07/08/16 66.0 5.95 7.60
HES 160708P00066500 P 07/08/16 66.5 6.35 8.25
HES 160708P00067000 P 07/08/16 67.0 6.70 9.05
HES 160708P00067500 P 07/08/16 67.5 7.10 9.25
HES 160708P00068000 P 07/08/16 68.0 7.50 9.90
HES 160715C00030000 C 07/15/16 30.0 28.75 31.65
HES 160715C00032500 C 07/15/16 32.5 26.30 29.60
HES 160715C00035000 C 07/15/16 35.0 23.80 26.65
HES 160715C00037500 C 07/15/16 37.5 21.45 24.15
HES 160715C00040000 C 07/15/16 40.0 19.20 22.15
HES 160715C00042500 C 07/15/16 42.5 16.65 18.20
HES 160715C00045000 C 07/15/16 45.0 14.15 15.70
HES 160715C00047500 C 07/15/16 47.5 12.15 14.25
HES 160715C00050000 C 07/15/16 50.0 9.75 11.90
HES 160715C00052500 C 07/15/16 52.5 7.65 9.70
HES 160715C00055000 C 07/15/16 55.0 6.05 7.45
HES 160715C00057500 C 07/15/16 57.5 4.40 4.90
HES 160715C00060000 C 07/15/16 60.0 3.20 3.35
HES 160715C00062500 C 07/15/16 62.5 2.10 2.19
HES 160715C00065000 C 07/15/16 65.0 1.23 1.33
HES 160715C00067500 C 07/15/16 67.5 0.68 0.74
HES 160715C00070000 C 07/15/16 70.0 0.31 0.51
HES 160715C00075000 C 07/15/16 75.0 0.10 0.14
HES 160715C00080000 C 07/15/16 80.0 0.01 0.24
HES 160715C00085000 C 07/15/16 85.0 0.00 0.19
HES 160715P00030000 P 07/15/16 30.0 0.00 0.20
HES 160715P00032500 P 07/15/16 32.5 0.00 0.32
HES 160715P00035000 P 07/15/16 35.0 0.00 0.39
HES 160715P00037500 P 07/15/16 37.5 0.05 0.13
HES 160715P00040000 P 07/15/16 40.0 0.03 0.39
HES 160715P00042500 P 07/15/16 42.5 0.02 0.39
HES 160715P00045000 P 07/15/16 45.0 0.20 0.30
HES 160715P00047500 P 07/15/16 47.5 0.29 0.46
HES 160715P00050000 P 07/15/16 50.0 0.52 0.71
HES 160715P00052500 P 07/15/16 52.5 0.88 0.99
HES 160715P00055000 P 07/15/16 55.0 1.38 1.49
HES 160715P00057500 P 07/15/16 57.5 2.15 2.25
HES 160715P00060000 P 07/15/16 60.0 3.15 3.30
HES 160715P00062500 P 07/15/16 62.5 4.45 5.00
HES 160715P00065000 P 07/15/16 65.0 6.05 6.85
HES 160715P00067500 P 07/15/16 67.5 7.35 8.95
HES 160715P00070000 P 07/15/16 70.0 9.30 11.60
HES 160715P00075000 P 07/15/16 75.0 13.15 16.80
HES 160715P00080000 P 07/15/16 80.0 18.10 21.75
HES 160715P00085000 P 07/15/16 85.0 23.10 26.45
HES 160819C00017500 C 08/19/16 17.5 41.05 44.60
HES 160819C00020000 C 08/19/16 20.0 38.60 41.65
HES 160819C00022500 C 08/19/16 22.5 36.25 39.60
HES 160819C00025000 C 08/19/16 25.0 33.75 37.20
HES 160819C00027500 C 08/19/16 27.5 31.40 34.60
HES 160819C00030000 C 08/19/16 30.0 28.80 31.65
HES 160819C00032500 C 08/19/16 32.5 26.30 29.60
HES 160819C00035000 C 08/19/16 35.0 24.00 27.20
HES 160819C00037500 C 08/19/16 37.5 21.55 23.25
HES 160819C00040000 C 08/19/16 40.0 18.90 22.40
HES 160819C00042500 C 08/19/16 42.5 16.80 19.30
HES 160819C00045000 C 08/19/16 45.0 14.75 15.90
HES 160819C00047500 C 08/19/16 47.5 12.55 13.80
HES 160819C00050000 C 08/19/16 50.0 10.30 12.45
HES 160819C00052500 C 08/19/16 52.5 8.70 10.05
HES 160819C00055000 C 08/19/16 55.0 7.35 8.35
HES 160819C00057500 C 08/19/16 57.5 5.75 6.00
HES 160819C00060000 C 08/19/16 60.0 4.35 4.50
HES 160819C00062500 C 08/19/16 62.5 3.20 3.35
HES 160819C00065000 C 08/19/16 65.0 2.23 2.33
HES 160819C00067500 C 08/19/16 67.5 1.51 1.60
HES 160819C00070000 C 08/19/16 70.0 0.99 1.05
HES 160819C00075000 C 08/19/16 75.0 0.35 0.59
HES 160819C00080000 C 08/19/16 80.0 0.15 0.17
HES 160819P00017500 P 08/19/16 17.5 0.00 0.08
HES 160819P00020000 P 08/19/16 20.0 0.00 0.13
HES 160819P00022500 P 08/19/16 22.5 0.00 0.19
HES 160819P00025000 P 08/19/16 25.0 0.00 0.28
HES 160819P00027500 P 08/19/16 27.5 0.00 0.43
HES 160819P00030000 P 08/19/16 30.0 0.03 0.13
HES 160819P00032500 P 08/19/16 32.5 0.05 0.49
HES 160819P00035000 P 08/19/16 35.0 0.09 0.49
HES 160819P00037500 P 08/19/16 37.5 0.15 0.38
HES 160819P00040000 P 08/19/16 40.0 0.25 0.41
HES 160819P00042500 P 08/19/16 42.5 0.39 0.65
HES 160819P00045000 P 08/19/16 45.0 0.59 0.80
HES 160819P00047500 P 08/19/16 47.5 0.86 0.98
HES 160819P00050000 P 08/19/16 50.0 1.20 1.32
HES 160819P00052500 P 08/19/16 52.5 1.70 1.82
HES 160819P00055000 P 08/19/16 55.0 2.39 2.47
HES 160819P00057500 P 08/19/16 57.5 3.20 3.35
HES 160819P00060000 P 08/19/16 60.0 4.30 4.40
HES 160819P00062500 P 08/19/16 62.5 5.60 6.05
HES 160819P00065000 P 08/19/16 65.0 7.15 7.85
HES 160819P00067500 P 08/19/16 67.5 8.80 9.60
HES 160819P00070000 P 08/19/16 70.0 10.00 11.90
HES 160819P00075000 P 08/19/16 75.0 13.80 16.30
HES 160819P00080000 P 08/19/16 80.0 18.75 21.50
HES 161118C00027500 C 11/18/16 27.5 31.20 34.60
HES 161118C00030000 C 11/18/16 30.0 28.50 32.20
HES 161118C00032500 C 11/18/16 32.5 26.05 29.80
HES 161118C00035000 C 11/18/16 35.0 23.65 27.40
HES 161118C00037500 C 11/18/16 37.5 21.95 24.50
HES 161118C00040000 C 11/18/16 40.0 20.00 22.25
HES 161118C00042500 C 11/18/16 42.5 17.60 20.00
HES 161118C00045000 C 11/18/16 45.0 15.50 17.10
HES 161118C00047500 C 11/18/16 47.5 13.35 15.65
HES 161118C00050000 C 11/18/16 50.0 11.95 13.75
HES 161118C00052500 C 11/18/16 52.5 10.35 11.95
HES 161118C00055000 C 11/18/16 55.0 8.65 9.45
HES 161118C00057500 C 11/18/16 57.5 7.10 8.00
HES 161118C00060000 C 11/18/16 60.0 5.75 6.75
HES 161118C00062500 C 11/18/16 62.5 4.90 5.60
HES 161118C00065000 C 11/18/16 65.0 3.60 4.60
HES 161118C00067500 C 11/18/16 67.5 2.93 3.75
HES 161118C00070000 C 11/18/16 70.0 2.13 2.76
HES 161118C00075000 C 11/18/16 75.0 1.15 1.68
HES 161118C00080000 C 11/18/16 80.0 0.50 1.11
HES 161118C00085000 C 11/18/16 85.0 0.46 0.67
HES 161118P00027500 P 11/18/16 27.5 0.02 0.50
HES 161118P00030000 P 11/18/16 30.0 0.12 0.50
HES 161118P00032500 P 11/18/16 32.5 0.24 0.63
HES 161118P00035000 P 11/18/16 35.0 0.39 0.77
HES 161118P00037500 P 11/18/16 37.5 0.58 0.95
HES 161118P00040000 P 11/18/16 40.0 0.83 1.19
HES 161118P00042500 P 11/18/16 42.5 1.08 1.46
HES 161118P00045000 P 11/18/16 45.0 1.44 1.87
HES 161118P00047500 P 11/18/16 47.5 1.92 2.32
HES 161118P00050000 P 11/18/16 50.0 2.55 2.88
HES 161118P00052500 P 11/18/16 52.5 3.00 3.60
HES 161118P00055000 P 11/18/16 55.0 4.05 4.40
HES 161118P00057500 P 11/18/16 57.5 5.10 5.60
HES 161118P00060000 P 11/18/16 60.0 6.05 6.75
HES 161118P00062500 P 11/18/16 62.5 7.40 8.20
HES 161118P00065000 P 11/18/16 65.0 8.90 9.80
HES 161118P00067500 P 11/18/16 67.5 10.45 11.50
HES 161118P00070000 P 11/18/16 70.0 12.20 13.45
HES 161118P00075000 P 11/18/16 75.0 15.45 17.55
HES 161118P00080000 P 11/18/16 80.0 19.65 22.05
HES 161118P00085000 P 11/18/16 85.0 24.25 26.20
HES 170120C00017500 C 01/20/17 17.5 40.80 44.75
HES 170120C00020000 C 01/20/17 20.0 38.05 42.20
HES 170120C00022500 C 01/20/17 22.5 36.00 39.60
HES 170120C00025000 C 01/20/17 25.0 33.70 37.20
HES 170120C00027500 C 01/20/17 27.5 31.25 34.80
HES 170120C00030000 C 01/20/17 30.0 28.90 32.20
HES 170120C00032500 C 01/20/17 32.5 26.50 29.80
HES 170120C00035000 C 01/20/17 35.0 24.70 27.05
HES 170120C00037500 C 01/20/17 37.5 22.45 24.85
HES 170120C00040000 C 01/20/17 40.0 20.25 22.50
HES 170120C00042500 C 01/20/17 42.5 18.15 20.40
HES 170120C00045000 C 01/20/17 45.0 16.10 17.25
HES 170120C00047500 C 01/20/17 47.5 14.80 15.30
HES 170120C00050000 C 01/20/17 50.0 13.20 13.45
HES 170120C00052500 C 01/20/17 52.5 11.40 11.75
HES 170120C00055000 C 01/20/17 55.0 9.85 10.10
HES 170120C00057500 C 01/20/17 57.5 8.40 8.60
HES 170120C00060000 C 01/20/17 60.0 7.10 7.35
HES 170120C00062500 C 01/20/17 62.5 5.85 6.10
HES 170120C00065000 C 01/20/17 65.0 4.70 5.00
HES 170120C00067500 C 01/20/17 67.5 3.85 4.25
HES 170120C00070000 C 01/20/17 70.0 3.10 3.35
HES 170120C00072500 C 01/20/17 72.5 2.39 2.66
HES 170120C00075000 C 01/20/17 75.0 1.97 2.26
HES 170120C00077500 C 01/20/17 77.5 1.51 1.75
HES 170120C00080000 C 01/20/17 80.0 1.02 1.37
HES 170120C00082500 C 01/20/17 82.5 0.82 1.29
HES 170120C00085000 C 01/20/17 85.0 0.52 1.01
HES 170120C00087500 C 01/20/17 87.5 0.44 0.66
HES 170120C00090000 C 01/20/17 90.0 0.33 0.53
HES 170120C00092500 C 01/20/17 92.5 0.18 0.48
HES 170120C00095000 C 01/20/17 95.0 0.12 0.43
HES 170120C00100000 C 01/20/17 100.0 0.01 0.46
HES 170120C00105000 C 01/20/17 105.0 0.00 0.50
HES 170120C00110000 C 01/20/17 110.0 0.00 0.46
HES 170120C00115000 C 01/20/17 115.0 0.00 0.36
HES 170120C00120000 C 01/20/17 120.0 0.00 0.29
HES 170120C00125000 C 01/20/17 125.0 0.00 0.24
HES 170120P00017500 P 01/20/17 17.5 0.00 0.50
HES 170120P00020000 P 01/20/17 20.0 0.00 0.50
HES 170120P00022500 P 01/20/17 22.5 0.01 0.50
HES 170120P00025000 P 01/20/17 25.0 0.10 0.35
HES 170120P00027500 P 01/20/17 27.5 0.21 0.60
HES 170120P00030000 P 01/20/17 30.0 0.35 0.77
HES 170120P00032500 P 01/20/17 32.5 0.52 0.93
HES 170120P00035000 P 01/20/17 35.0 0.74 1.06
HES 170120P00037500 P 01/20/17 37.5 0.99 1.25
HES 170120P00040000 P 01/20/17 40.0 1.30 1.55
HES 170120P00042500 P 01/20/17 42.5 1.70 1.98
HES 170120P00045000 P 01/20/17 45.0 2.17 2.47
HES 170120P00047500 P 01/20/17 47.5 2.68 2.88
HES 170120P00050000 P 01/20/17 50.0 3.30 3.55
HES 170120P00052500 P 01/20/17 52.5 4.15 4.35
HES 170120P00055000 P 01/20/17 55.0 5.00 5.30
HES 170120P00057500 P 01/20/17 57.5 6.05 6.35
HES 170120P00060000 P 01/20/17 60.0 7.10 7.50
HES 170120P00062500 P 01/20/17 62.5 8.45 8.75
HES 170120P00065000 P 01/20/17 65.0 9.90 10.15
HES 170120P00067500 P 01/20/17 67.5 11.50 11.75
HES 170120P00070000 P 01/20/17 70.0 13.20 13.45
HES 170120P00072500 P 01/20/17 72.5 15.10 15.50
HES 170120P00075000 P 01/20/17 75.0 17.10 17.50
HES 170120P00077500 P 01/20/17 77.5 19.00 19.40
HES 170120P00080000 P 01/20/17 80.0 20.25 21.85
HES 170120P00082500 P 01/20/17 82.5 22.55 24.30
HES 170120P00085000 P 01/20/17 85.0 24.70 26.70
HES 170120P00087500 P 01/20/17 87.5 26.95 29.20
HES 170120P00090000 P 01/20/17 90.0 28.90 31.75
HES 170120P00092500 P 01/20/17 92.5 31.55 34.75
HES 170120P00095000 P 01/20/17 95.0 33.70 37.00
HES 170120P00100000 P 01/20/17 100.0 38.50 42.55
HES 170120P00105000 P 01/20/17 105.0 43.50 47.40
HES 170120P00110000 P 01/20/17 110.0 48.30 52.35
HES 170120P00115000 P 01/20/17 115.0 53.30 57.30
HES 170120P00120000 P 01/20/17 120.0 58.30 62.25
HES 170120P00125000 P 01/20/17 125.0 63.30 67.35
HES 180119C00017500 C 01/19/18 17.5 40.30 44.80
HES 180119C00020000 C 01/19/18 20.0 39.25 42.20
HES 180119C00022500 C 01/19/18 22.5 35.50 40.00
HES 180119C00025000 C 01/19/18 25.0 34.00 37.60
HES 180119C00027500 C 01/19/18 27.5 31.70 35.40
HES 180119C00030000 C 01/19/18 30.0 29.65 33.20
HES 180119C00032500 C 01/19/18 32.5 27.50 31.20
HES 180119C00035000 C 01/19/18 35.0 25.45 29.15
HES 180119C00037500 C 01/19/18 37.5 23.50 26.65
HES 180119C00040000 C 01/19/18 40.0 21.55 24.75
HES 180119C00042500 C 01/19/18 42.5 19.75 22.90
HES 180119C00045000 C 01/19/18 45.0 19.40 20.05
HES 180119C00047500 C 01/19/18 47.5 17.80 18.70
HES 180119C00050000 C 01/19/18 50.0 16.20 16.75
HES 180119C00052500 C 01/19/18 52.5 14.65 15.55
HES 180119C00055000 C 01/19/18 55.0 13.35 13.90
HES 180119C00057500 C 01/19/18 57.5 12.05 12.95
HES 180119C00060000 C 01/19/18 60.0 10.75 11.30
HES 180119C00062500 C 01/19/18 62.5 9.60 10.45
HES 180119C00065000 C 01/19/18 65.0 8.60 9.10
HES 180119C00067500 C 01/19/18 67.5 7.70 8.40
HES 180119C00070000 C 01/19/18 70.0 6.70 7.60
HES 180119C00075000 C 01/19/18 75.0 5.35 5.75
HES 180119C00080000 C 01/19/18 80.0 3.95 4.70
HES 180119C00085000 C 01/19/18 85.0 2.95 3.45
HES 180119C00090000 C 01/19/18 90.0 2.28 2.88
HES 180119P00017500 P 01/19/18 17.5 0.21 1.21
HES 180119P00020000 P 01/19/18 20.0 0.42 1.38
HES 180119P00022500 P 01/19/18 22.5 0.74 1.63
HES 180119P00025000 P 01/19/18 25.0 0.93 1.88
HES 180119P00027500 P 01/19/18 27.5 1.24 2.21
HES 180119P00030000 P 01/19/18 30.0 1.60 2.35
HES 180119P00032500 P 01/19/18 32.5 2.20 2.98
HES 180119P00035000 P 01/19/18 35.0 2.32 3.35
HES 180119P00037500 P 01/19/18 37.5 2.94 3.90
HES 180119P00040000 P 01/19/18 40.0 3.60 4.80
HES 180119P00042500 P 01/19/18 42.5 4.25 5.15
HES 180119P00045000 P 01/19/18 45.0 5.15 5.50
HES 180119P00047500 P 01/19/18 47.5 5.95 6.30
HES 180119P00050000 P 01/19/18 50.0 6.80 7.25
HES 180119P00052500 P 01/19/18 52.5 7.80 8.20
HES 180119P00055000 P 01/19/18 55.0 8.90 9.50
HES 180119P00057500 P 01/19/18 57.5 9.95 10.75
HES 180119P00060000 P 01/19/18 60.0 11.30 11.65
HES 180119P00062500 P 01/19/18 62.5 12.65 13.95
HES 180119P00065000 P 01/19/18 65.0 13.95 15.55
HES 180119P00067500 P 01/19/18 67.5 15.30 16.05
HES 180119P00070000 P 01/19/18 70.0 17.00 17.55
HES 180119P00075000 P 01/19/18 75.0 20.25 21.45
HES 180119P00080000 P 01/19/18 80.0 23.90 25.05
HES 180119P00085000 P 01/19/18 85.0 28.00 29.20
HES 180119P00090000 P 01/19/18 90.0 32.00 33.25

OPRA data is delayed 15 minutes.