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

Quote Lookup

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

Hess Corporation (HES)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HES 141122C00050000 C 11/22/14 50.0 34.10 35.40
HES 141122C00055000 C 11/22/14 55.0 29.40 30.40
HES 141122C00060000 C 11/22/14 60.0 24.10 25.40
HES 141122C00065000 C 11/22/14 65.0 19.55 20.40
HES 141122C00067500 C 11/22/14 67.5 16.65 17.90
HES 141122C00068000 C 11/22/14 68.0 16.10 17.40
HES 141122C00068500 C 11/22/14 68.5 15.65 18.50
HES 141122C00069000 C 11/22/14 69.0 15.10 16.40
HES 141122C00069500 C 11/22/14 69.5 14.45 15.95
HES 141122C00070000 C 11/22/14 70.0 14.40 15.40
HES 141122C00070500 C 11/22/14 70.5 13.90 14.90
HES 141122C00071000 C 11/22/14 71.0 13.40 14.45
HES 141122C00071500 C 11/22/14 71.5 12.65 13.95
HES 141122C00072000 C 11/22/14 72.0 12.40 14.20
HES 141122C00072500 C 11/22/14 72.5 12.60 12.80
HES 141122C00073000 C 11/22/14 73.0 11.45 12.40
HES 141122C00073500 C 11/22/14 73.5 10.90 11.90
HES 141122C00074000 C 11/22/14 74.0 10.60 11.40
HES 141122C00074500 C 11/22/14 74.5 10.00 10.90
HES 141122C00075000 C 11/22/14 75.0 10.10 10.40
HES 141122C00076000 C 11/22/14 76.0 9.10 9.30
HES 141122C00077500 C 11/22/14 77.5 7.60 7.85
HES 141122C00079000 C 11/22/14 79.0 6.10 6.30
HES 141122C00080000 C 11/22/14 80.0 5.10 5.40
HES 141122C00081000 C 11/22/14 81.0 4.10 4.40
HES 141122C00082500 C 11/22/14 82.5 2.66 2.82
HES 141122C00084000 C 11/22/14 84.0 1.14 1.35
HES 141122C00085000 C 11/22/14 85.0 0.21 0.34
HES 141122C00086000 C 11/22/14 86.0 0.00 0.10
HES 141122C00087500 C 11/22/14 87.5 0.00 0.04
HES 141122C00089000 C 11/22/14 89.0 0.00 0.04
HES 141122C00090000 C 11/22/14 90.0 0.00 0.04
HES 141122C00091000 C 11/22/14 91.0 0.00 0.04
HES 141122C00092500 C 11/22/14 92.5 0.00 0.04
HES 141122C00094000 C 11/22/14 94.0 0.00 0.04
HES 141122C00095000 C 11/22/14 95.0 0.00 0.04
HES 141122C00096000 C 11/22/14 96.0 0.00 0.04
HES 141122C00097500 C 11/22/14 97.5 0.00 0.04
HES 141122C00099000 C 11/22/14 99.0 0.00 0.04
HES 141122C00100000 C 11/22/14 100.0 0.00 0.01
HES 141122C00101000 C 11/22/14 101.0 0.00 0.04
HES 141122C00102000 C 11/22/14 102.0 0.00 0.04
HES 141122C00103000 C 11/22/14 103.0 0.00 0.04
HES 141122C00104000 C 11/22/14 104.0 0.00 0.04
HES 141122C00105000 C 11/22/14 105.0 0.00 0.01
HES 141122C00106000 C 11/22/14 106.0 0.00 0.04
HES 141122C00107000 C 11/22/14 107.0 0.00 0.04
HES 141122C00108000 C 11/22/14 108.0 0.00 0.04
HES 141122C00109000 C 11/22/14 109.0 0.00 0.04
HES 141122C00110000 C 11/22/14 110.0 0.00 0.01
HES 141122C00111000 C 11/22/14 111.0 0.00 0.04
HES 141122C00115000 C 11/22/14 115.0 0.00 0.01
HES 141122C00120000 C 11/22/14 120.0 0.00 0.01
HES 141122C00125000 C 11/22/14 125.0 0.00 0.04
HES 141122C00130000 C 11/22/14 130.0 0.00 0.04
HES 141122C00135000 C 11/22/14 135.0 0.00 0.04
HES 141122P00050000 P 11/22/14 50.0 0.00 0.01
HES 141122P00055000 P 11/22/14 55.0 0.00 0.01
HES 141122P00060000 P 11/22/14 60.0 0.00 0.01
HES 141122P00065000 P 11/22/14 65.0 0.00 0.01
HES 141122P00067500 P 11/22/14 67.5 0.00 0.04
HES 141122P00068000 P 11/22/14 68.0 0.00 0.04
HES 141122P00068500 P 11/22/14 68.5 0.00 0.02
HES 141122P00069000 P 11/22/14 69.0 0.00 0.04
HES 141122P00069500 P 11/22/14 69.5 0.00 0.04
HES 141122P00070000 P 11/22/14 70.0 0.00 0.01
HES 141122P00070500 P 11/22/14 70.5 0.00 0.04
HES 141122P00071000 P 11/22/14 71.0 0.00 0.04
HES 141122P00071500 P 11/22/14 71.5 0.00 0.04
HES 141122P00072000 P 11/22/14 72.0 0.00 0.04
HES 141122P00072500 P 11/22/14 72.5 0.00 0.04
HES 141122P00073000 P 11/22/14 73.0 0.00 0.04
HES 141122P00073500 P 11/22/14 73.5 0.00 0.04
HES 141122P00074000 P 11/22/14 74.0 0.00 0.04
HES 141122P00074500 P 11/22/14 74.5 0.00 0.04
HES 141122P00075000 P 11/22/14 75.0 0.00 0.01
HES 141122P00076000 P 11/22/14 76.0 0.00 0.04
HES 141122P00077500 P 11/22/14 77.5 0.00 0.04
HES 141122P00079000 P 11/22/14 79.0 0.00 0.04
HES 141122P00080000 P 11/22/14 80.0 0.00 0.04
HES 141122P00081000 P 11/22/14 81.0 0.00 0.04
HES 141122P00082500 P 11/22/14 82.5 0.00 0.04
HES 141122P00084000 P 11/22/14 84.0 0.00 0.13
HES 141122P00085000 P 11/22/14 85.0 0.04 0.09
HES 141122P00086000 P 11/22/14 86.0 0.64 0.91
HES 141122P00087500 P 11/22/14 87.5 2.15 2.40
HES 141122P00089000 P 11/22/14 89.0 3.60 3.90
HES 141122P00090000 P 11/22/14 90.0 4.60 4.90
HES 141122P00091000 P 11/22/14 91.0 5.60 5.90
HES 141122P00092500 P 11/22/14 92.5 7.10 7.40
HES 141122P00094000 P 11/22/14 94.0 7.70 8.90
HES 141122P00095000 P 11/22/14 95.0 9.60 9.90
HES 141122P00096000 P 11/22/14 96.0 9.70 10.90
HES 141122P00097500 P 11/22/14 97.5 12.10 12.40
HES 141122P00099000 P 11/22/14 99.0 12.65 14.60
HES 141122P00100000 P 11/22/14 100.0 14.55 15.00
HES 141122P00101000 P 11/22/14 101.0 14.65 16.10
HES 141122P00102000 P 11/22/14 102.0 15.60 17.85
HES 141122P00103000 P 11/22/14 103.0 16.60 18.55
HES 141122P00104000 P 11/22/14 104.0 17.50 19.55
HES 141122P00105000 P 11/22/14 105.0 18.75 21.35
HES 141122P00106000 P 11/22/14 106.0 19.60 21.60
HES 141122P00107000 P 11/22/14 107.0 20.60 22.60
HES 141122P00108000 P 11/22/14 108.0 21.60 23.60
HES 141122P00109000 P 11/22/14 109.0 22.70 24.60
HES 141122P00110000 P 11/22/14 110.0 23.80 24.90
HES 141122P00111000 P 11/22/14 111.0 24.60 26.55
HES 141122P00115000 P 11/22/14 115.0 28.70 31.65
HES 141122P00120000 P 11/22/14 120.0 33.60 36.05
HES 141122P00125000 P 11/22/14 125.0 38.60 40.60
HES 141122P00130000 P 11/22/14 130.0 43.60 45.60
HES 141122P00135000 P 11/22/14 135.0 48.60 51.05
HES 141128C00055000 C 11/28/14 55.0 28.65 31.95
HES 141128C00060000 C 11/28/14 60.0 23.65 26.90
HES 141128C00065000 C 11/28/14 65.0 19.55 20.95
HES 141128C00067500 C 11/28/14 67.5 16.70 19.00
HES 141128C00068000 C 11/28/14 68.0 16.25 17.55
HES 141128C00068500 C 11/28/14 68.5 15.70 18.50
HES 141128C00069000 C 11/28/14 69.0 15.20 16.55
HES 141128C00069500 C 11/28/14 69.5 14.70 17.50
HES 141128C00070000 C 11/28/14 70.0 14.25 16.35
HES 141128C00070500 C 11/28/14 70.5 14.10 14.95
HES 141128C00071000 C 11/28/14 71.0 13.55 14.45
HES 141128C00071500 C 11/28/14 71.5 13.05 13.95
HES 141128C00072000 C 11/28/14 72.0 12.55 13.45
HES 141128C00072500 C 11/28/14 72.5 12.05 12.95
HES 141128C00073000 C 11/28/14 73.0 11.60 12.45
HES 141128C00073500 C 11/28/14 73.5 11.10 11.95
HES 141128C00074000 C 11/28/14 74.0 10.55 11.45
HES 141128C00074500 C 11/28/14 74.5 10.05 11.00
HES 141128C00075000 C 11/28/14 75.0 9.60 10.45
HES 141128C00076000 C 11/28/14 76.0 8.85 9.50
HES 141128C00077000 C 11/28/14 77.0 7.60 8.60
HES 141128C00078000 C 11/28/14 78.0 6.65 7.55
HES 141128C00079000 C 11/28/14 79.0 6.05 6.55
HES 141128C00080000 C 11/28/14 80.0 4.80 5.60
HES 141128C00081000 C 11/28/14 81.0 4.25 4.60
HES 141128C00082000 C 11/28/14 82.0 3.45 3.70
HES 141128C00083000 C 11/28/14 83.0 2.64 2.80
HES 141128C00084000 C 11/28/14 84.0 1.90 2.10
HES 141128C00085000 C 11/28/14 85.0 1.29 1.42
HES 141128C00086000 C 11/28/14 86.0 0.82 0.95
HES 141128C00087000 C 11/28/14 87.0 0.49 0.57
HES 141128C00088000 C 11/28/14 88.0 0.26 0.35
HES 141128C00089000 C 11/28/14 89.0 0.15 0.21
HES 141128C00090000 C 11/28/14 90.0 0.09 0.15
HES 141128C00091000 C 11/28/14 91.0 0.03 0.20
HES 141128C00092000 C 11/28/14 92.0 0.02 0.18
HES 141128C00093000 C 11/28/14 93.0 0.02 0.18
HES 141128C00094000 C 11/28/14 94.0 0.01 0.18
HES 141128C00095000 C 11/28/14 95.0 0.01 0.19
HES 141128C00096000 C 11/28/14 96.0 0.01 0.14
HES 141128C00097000 C 11/28/14 97.0 0.00 0.10
HES 141128C00098000 C 11/28/14 98.0 0.00 0.07
HES 141128C00099000 C 11/28/14 99.0 0.00 0.04
HES 141128C00100000 C 11/28/14 100.0 0.00 0.04
HES 141128C00101000 C 11/28/14 101.0 0.00 0.04
HES 141128C00102000 C 11/28/14 102.0 0.00 0.04
HES 141128C00103000 C 11/28/14 103.0 0.00 0.04
HES 141128C00104000 C 11/28/14 104.0 0.00 0.04
HES 141128C00105000 C 11/28/14 105.0 0.00 0.04
HES 141128P00055000 P 11/28/14 55.0 0.00 0.04
HES 141128P00060000 P 11/28/14 60.0 0.00 0.04
HES 141128P00065000 P 11/28/14 65.0 0.00 0.04
HES 141128P00067500 P 11/28/14 67.5 0.00 0.04
HES 141128P00068000 P 11/28/14 68.0 0.00 0.04
HES 141128P00068500 P 11/28/14 68.5 0.00 0.04
HES 141128P00069000 P 11/28/14 69.0 0.00 0.04
HES 141128P00069500 P 11/28/14 69.5 0.00 0.05
HES 141128P00070000 P 11/28/14 70.0 0.00 0.06
HES 141128P00070500 P 11/28/14 70.5 0.00 0.08
HES 141128P00071000 P 11/28/14 71.0 0.00 0.10
HES 141128P00071500 P 11/28/14 71.5 0.00 0.12
HES 141128P00072000 P 11/28/14 72.0 0.00 0.13
HES 141128P00072500 P 11/28/14 72.5 0.00 0.15
HES 141128P00073000 P 11/28/14 73.0 0.01 0.20
HES 141128P00073500 P 11/28/14 73.5 0.01 0.20
HES 141128P00074000 P 11/28/14 74.0 0.02 0.20
HES 141128P00074500 P 11/28/14 74.5 0.03 0.14
HES 141128P00075000 P 11/28/14 75.0 0.03 0.20
HES 141128P00076000 P 11/28/14 76.0 0.04 0.18
HES 141128P00077000 P 11/28/14 77.0 0.05 0.17
HES 141128P00078000 P 11/28/14 78.0 0.08 0.18
HES 141128P00079000 P 11/28/14 79.0 0.10 0.20
HES 141128P00080000 P 11/28/14 80.0 0.10 0.20
HES 141128P00081000 P 11/28/14 81.0 0.17 0.26
HES 141128P00082000 P 11/28/14 82.0 0.30 0.36
HES 141128P00083000 P 11/28/14 83.0 0.46 0.52
HES 141128P00084000 P 11/28/14 84.0 0.71 0.82
HES 141128P00085000 P 11/28/14 85.0 1.07 1.17
HES 141128P00086000 P 11/28/14 86.0 1.57 1.71
HES 141128P00087000 P 11/28/14 87.0 2.20 2.37
HES 141128P00088000 P 11/28/14 88.0 2.98 3.25
HES 141128P00089000 P 11/28/14 89.0 3.80 4.10
HES 141128P00090000 P 11/28/14 90.0 4.65 5.10
HES 141128P00091000 P 11/28/14 91.0 5.55 6.05
HES 141128P00092000 P 11/28/14 92.0 5.80 7.55
HES 141128P00093000 P 11/28/14 93.0 6.75 8.55
HES 141128P00094000 P 11/28/14 94.0 7.70 9.50
HES 141128P00095000 P 11/28/14 95.0 8.70 10.05
HES 141128P00096000 P 11/28/14 96.0 9.50 11.55
HES 141128P00097000 P 11/28/14 97.0 10.60 12.70
HES 141128P00098000 P 11/28/14 98.0 11.55 13.75
HES 141128P00099000 P 11/28/14 99.0 12.10 14.65
HES 141128P00100000 P 11/28/14 100.0 13.10 16.05
HES 141128P00101000 P 11/28/14 101.0 14.10 17.40
HES 141128P00102000 P 11/28/14 102.0 15.10 18.35
HES 141128P00103000 P 11/28/14 103.0 16.05 19.40
HES 141128P00104000 P 11/28/14 104.0 17.05 20.10
HES 141128P00105000 P 11/28/14 105.0 18.05 21.35
HES 141205C00060000 C 12/05/14 60.0 23.65 26.45
HES 141205C00065000 C 12/05/14 65.0 19.25 21.90
HES 141205C00070000 C 12/05/14 70.0 14.60 16.40
HES 141205C00071000 C 12/05/14 71.0 13.30 15.40
HES 141205C00071500 C 12/05/14 71.5 12.80 14.90
HES 141205C00072000 C 12/05/14 72.0 12.60 14.40
HES 141205C00072500 C 12/05/14 72.5 12.10 13.90
HES 141205C00073000 C 12/05/14 73.0 11.30 13.45
HES 141205C00073500 C 12/05/14 73.5 11.15 12.15
HES 141205C00074000 C 12/05/14 74.0 10.65 11.70
HES 141205C00074500 C 12/05/14 74.5 10.15 11.15
HES 141205C00075000 C 12/05/14 75.0 9.70 10.70
HES 141205C00076000 C 12/05/14 76.0 8.75 9.60
HES 141205C00077000 C 12/05/14 77.0 7.75 8.70
HES 141205C00078000 C 12/05/14 78.0 6.80 7.75
HES 141205C00079000 C 12/05/14 79.0 6.40 6.70
HES 141205C00080000 C 12/05/14 80.0 5.50 5.80
HES 141205C00081000 C 12/05/14 81.0 4.65 4.85
HES 141205C00082000 C 12/05/14 82.0 3.85 4.05
HES 141205C00083000 C 12/05/14 83.0 3.10 3.35
HES 141205C00084000 C 12/05/14 84.0 2.39 2.53
HES 141205C00085000 C 12/05/14 85.0 1.79 1.96
HES 141205C00086000 C 12/05/14 86.0 1.30 1.45
HES 141205C00087000 C 12/05/14 87.0 0.92 1.04
HES 141205C00088000 C 12/05/14 88.0 0.62 0.72
HES 141205C00089000 C 12/05/14 89.0 0.42 0.51
HES 141205C00090000 C 12/05/14 90.0 0.26 0.34
HES 141205C00091000 C 12/05/14 91.0 0.17 0.24
HES 141205C00092000 C 12/05/14 92.0 0.12 0.17
HES 141205C00093000 C 12/05/14 93.0 0.06 0.17
HES 141205C00094000 C 12/05/14 94.0 0.05 0.13
HES 141205C00095000 C 12/05/14 95.0 0.03 0.10
HES 141205C00096000 C 12/05/14 96.0 0.02 0.13
HES 141205C00097000 C 12/05/14 97.0 0.01 0.07
HES 141205C00098000 C 12/05/14 98.0 0.00 0.07
HES 141205C00099000 C 12/05/14 99.0 0.00 0.06
HES 141205C00100000 C 12/05/14 100.0 0.00 0.06
HES 141205C00105000 C 12/05/14 105.0 0.00 0.08
HES 141205P00060000 P 12/05/14 60.0 0.00 0.05
HES 141205P00065000 P 12/05/14 65.0 0.00 0.14
HES 141205P00070000 P 12/05/14 70.0 0.01 0.20
HES 141205P00071000 P 12/05/14 71.0 0.02 0.19
HES 141205P00071500 P 12/05/14 71.5 0.03 0.19
HES 141205P00072000 P 12/05/14 72.0 0.03 0.19
HES 141205P00072500 P 12/05/14 72.5 0.04 0.18
HES 141205P00073000 P 12/05/14 73.0 0.05 0.18
HES 141205P00073500 P 12/05/14 73.5 0.06 0.17
HES 141205P00074000 P 12/05/14 74.0 0.07 0.18
HES 141205P00074500 P 12/05/14 74.5 0.08 0.20
HES 141205P00075000 P 12/05/14 75.0 0.09 0.20
HES 141205P00076000 P 12/05/14 76.0 0.12 0.20
HES 141205P00077000 P 12/05/14 77.0 0.16 0.22
HES 141205P00078000 P 12/05/14 78.0 0.22 0.27
HES 141205P00079000 P 12/05/14 79.0 0.28 0.34
HES 141205P00080000 P 12/05/14 80.0 0.36 0.43
HES 141205P00081000 P 12/05/14 81.0 0.48 0.57
HES 141205P00082000 P 12/05/14 82.0 0.64 0.75
HES 141205P00083000 P 12/05/14 83.0 0.88 0.97
HES 141205P00084000 P 12/05/14 84.0 1.17 1.32
HES 141205P00085000 P 12/05/14 85.0 1.55 1.73
HES 141205P00086000 P 12/05/14 86.0 2.05 2.26
HES 141205P00087000 P 12/05/14 87.0 2.63 2.81
HES 141205P00088000 P 12/05/14 88.0 3.30 3.60
HES 141205P00089000 P 12/05/14 89.0 4.10 4.40
HES 141205P00090000 P 12/05/14 90.0 4.90 5.20
HES 141205P00091000 P 12/05/14 91.0 5.65 6.20
HES 141205P00092000 P 12/05/14 92.0 6.60 7.60
HES 141205P00093000 P 12/05/14 93.0 6.80 8.60
HES 141205P00094000 P 12/05/14 94.0 7.80 9.60
HES 141205P00095000 P 12/05/14 95.0 8.75 10.60
HES 141205P00096000 P 12/05/14 96.0 9.35 11.55
HES 141205P00097000 P 12/05/14 97.0 10.40 12.55
HES 141205P00098000 P 12/05/14 98.0 11.35 13.80
HES 141205P00099000 P 12/05/14 99.0 12.30 14.80
HES 141205P00100000 P 12/05/14 100.0 13.50 15.80
HES 141205P00105000 P 12/05/14 105.0 18.10 21.40
HES 141212C00060000 C 12/12/14 60.0 24.45 25.80
HES 141212C00065000 C 12/12/14 65.0 19.55 21.30
HES 141212C00070000 C 12/12/14 70.0 14.60 15.95
HES 141212C00071000 C 12/12/14 71.0 13.65 15.40
HES 141212C00071500 C 12/12/14 71.5 13.15 14.90
HES 141212C00072000 C 12/12/14 72.0 12.65 14.45
HES 141212C00072500 C 12/12/14 72.5 12.20 13.95
HES 141212C00073000 C 12/12/14 73.0 11.70 13.45
HES 141212C00073500 C 12/12/14 73.5 11.20 12.95
HES 141212C00074000 C 12/12/14 74.0 10.75 11.80
HES 141212C00074500 C 12/12/14 74.5 10.25 11.30
HES 141212C00075000 C 12/12/14 75.0 9.75 10.80
HES 141212C00076000 C 12/12/14 76.0 9.05 9.80
HES 141212C00077000 C 12/12/14 77.0 8.20 8.90
HES 141212C00078000 C 12/12/14 78.0 7.40 7.80
HES 141212C00079000 C 12/12/14 79.0 6.55 6.90
HES 141212C00080000 C 12/12/14 80.0 5.65 6.05
HES 141212C00081000 C 12/12/14 81.0 4.90 5.20
HES 141212C00082000 C 12/12/14 82.0 4.10 4.35
HES 141212C00083000 C 12/12/14 83.0 3.40 3.65
HES 141212C00084000 C 12/12/14 84.0 2.75 2.97
HES 141212C00085000 C 12/12/14 85.0 2.17 2.37
HES 141212C00086000 C 12/12/14 86.0 1.68 1.85
HES 141212C00087000 C 12/12/14 87.0 1.27 1.39
HES 141212C00088000 C 12/12/14 88.0 0.94 1.06
HES 141212C00089000 C 12/12/14 89.0 0.68 0.77
HES 141212C00090000 C 12/12/14 90.0 0.49 0.58
HES 141212C00091000 C 12/12/14 91.0 0.33 0.43
HES 141212C00092000 C 12/12/14 92.0 0.22 0.30
HES 141212C00093000 C 12/12/14 93.0 0.16 0.22
HES 141212C00094000 C 12/12/14 94.0 0.12 0.20
HES 141212C00095000 C 12/12/14 95.0 0.07 0.19
HES 141212C00096000 C 12/12/14 96.0 0.06 0.19
HES 141212C00097000 C 12/12/14 97.0 0.04 0.19
HES 141212C00100000 C 12/12/14 100.0 0.01 0.14
HES 141212P00060000 P 12/12/14 60.0 0.00 0.13
HES 141212P00065000 P 12/12/14 65.0 0.01 0.20
HES 141212P00070000 P 12/12/14 70.0 0.05 0.18
HES 141212P00071000 P 12/12/14 71.0 0.07 0.18
HES 141212P00071500 P 12/12/14 71.5 0.08 0.19
HES 141212P00072000 P 12/12/14 72.0 0.09 0.20
HES 141212P00072500 P 12/12/14 72.5 0.10 0.20
HES 141212P00073000 P 12/12/14 73.0 0.11 0.19
HES 141212P00073500 P 12/12/14 73.5 0.13 0.20
HES 141212P00074000 P 12/12/14 74.0 0.14 0.21
HES 141212P00074500 P 12/12/14 74.5 0.16 0.23
HES 141212P00075000 P 12/12/14 75.0 0.18 0.25
HES 141212P00076000 P 12/12/14 76.0 0.23 0.30
HES 141212P00077000 P 12/12/14 77.0 0.30 0.37
HES 141212P00078000 P 12/12/14 78.0 0.38 0.44
HES 141212P00079000 P 12/12/14 79.0 0.45 0.56
HES 141212P00080000 P 12/12/14 80.0 0.61 0.69
HES 141212P00081000 P 12/12/14 81.0 0.77 0.88
HES 141212P00082000 P 12/12/14 82.0 0.97 1.09
HES 141212P00083000 P 12/12/14 83.0 1.23 1.37
HES 141212P00084000 P 12/12/14 84.0 1.59 1.72
HES 141212P00085000 P 12/12/14 85.0 2.01 2.14
HES 141212P00086000 P 12/12/14 86.0 2.49 2.65
HES 141212P00087000 P 12/12/14 87.0 3.00 3.30
HES 141212P00088000 P 12/12/14 88.0 3.65 3.95
HES 141212P00089000 P 12/12/14 89.0 4.40 4.70
HES 141212P00090000 P 12/12/14 90.0 5.20 5.50
HES 141212P00091000 P 12/12/14 91.0 6.05 6.35
HES 141212P00092000 P 12/12/14 92.0 6.85 7.25
HES 141212P00093000 P 12/12/14 93.0 7.10 8.70
HES 141212P00094000 P 12/12/14 94.0 7.90 9.70
HES 141212P00095000 P 12/12/14 95.0 8.85 10.65
HES 141212P00096000 P 12/12/14 96.0 9.90 11.75
HES 141212P00097000 P 12/12/14 97.0 10.85 12.75
HES 141212P00100000 P 12/12/14 100.0 13.50 15.70
HES 141220C00040000 C 12/20/14 40.0 44.20 46.60
HES 141220C00042500 C 12/20/14 42.5 41.25 43.85
HES 141220C00045000 C 12/20/14 45.0 38.75 41.35
HES 141220C00047500 C 12/20/14 47.5 36.25 38.85
HES 141220C00050000 C 12/20/14 50.0 33.80 36.25
HES 141220C00055000 C 12/20/14 55.0 29.10 31.30
HES 141220C00060000 C 12/20/14 60.0 23.70 26.40
HES 141220C00065000 C 12/20/14 65.0 19.40 21.25
HES 141220C00067500 C 12/20/14 67.5 17.05 18.80
HES 141220C00070000 C 12/20/14 70.0 14.70 16.30
HES 141220C00072500 C 12/20/14 72.5 12.25 13.30
HES 141220C00075000 C 12/20/14 75.0 9.85 10.80
HES 141220C00077500 C 12/20/14 77.5 8.05 8.35
HES 141220C00080000 C 12/20/14 80.0 5.90 6.20
HES 141220C00082500 C 12/20/14 82.5 4.00 4.15
HES 141220C00085000 C 12/20/14 85.0 2.44 2.57
HES 141220C00087500 C 12/20/14 87.5 1.35 1.47
HES 141220C00090000 C 12/20/14 90.0 0.71 0.77
HES 141220C00092500 C 12/20/14 92.5 0.32 0.40
HES 141220C00095000 C 12/20/14 95.0 0.17 0.22
HES 141220C00097500 C 12/20/14 97.5 0.08 0.15
HES 141220C00100000 C 12/20/14 100.0 0.04 0.11
HES 141220C00102500 C 12/20/14 102.5 0.01 0.13
HES 141220C00105000 C 12/20/14 105.0 0.00 0.09
HES 141220C00110000 C 12/20/14 110.0 0.00 0.07
HES 141220C00115000 C 12/20/14 115.0 0.00 0.06
HES 141220C00120000 C 12/20/14 120.0 0.02 0.04
HES 141220C00125000 C 12/20/14 125.0 0.00 0.03
HES 141220C00130000 C 12/20/14 130.0 0.00 0.03
HES 141220P00040000 P 12/20/14 40.0 0.00 0.01
HES 141220P00042500 P 12/20/14 42.5 0.00 0.03
HES 141220P00045000 P 12/20/14 45.0 0.00 0.01
HES 141220P00047500 P 12/20/14 47.5 0.00 0.04
HES 141220P00050000 P 12/20/14 50.0 0.00 0.01
HES 141220P00055000 P 12/20/14 55.0 0.00 0.07
HES 141220P00060000 P 12/20/14 60.0 0.01 0.03
HES 141220P00065000 P 12/20/14 65.0 0.04 0.12
HES 141220P00067500 P 12/20/14 67.5 0.08 0.15
HES 141220P00070000 P 12/20/14 70.0 0.12 0.17
HES 141220P00072500 P 12/20/14 72.5 0.19 0.24
HES 141220P00075000 P 12/20/14 75.0 0.30 0.38
HES 141220P00077500 P 12/20/14 77.5 0.52 0.59
HES 141220P00080000 P 12/20/14 80.0 0.87 0.96
HES 141220P00082500 P 12/20/14 82.5 1.46 1.58
HES 141220P00085000 P 12/20/14 85.0 2.41 2.53
HES 141220P00087500 P 12/20/14 87.5 3.80 4.00
HES 141220P00090000 P 12/20/14 90.0 5.60 5.85
HES 141220P00092500 P 12/20/14 92.5 7.70 8.00
HES 141220P00095000 P 12/20/14 95.0 9.15 10.85
HES 141220P00097500 P 12/20/14 97.5 11.40 13.35
HES 141220P00100000 P 12/20/14 100.0 13.95 15.80
HES 141220P00102500 P 12/20/14 102.5 15.35 18.65
HES 141220P00105000 P 12/20/14 105.0 19.05 20.75
HES 141220P00110000 P 12/20/14 110.0 23.65 25.80
HES 141220P00115000 P 12/20/14 115.0 28.30 31.20
HES 141220P00120000 P 12/20/14 120.0 33.40 35.95
HES 141220P00125000 P 12/20/14 125.0 38.35 41.05
HES 141220P00130000 P 12/20/14 130.0 43.50 46.05
HES 141226C00060000 C 12/26/14 60.0 24.20 26.40
HES 141226C00065000 C 12/26/14 65.0 19.50 21.45
HES 141226C00068000 C 12/26/14 68.0 16.55 18.45
HES 141226C00069000 C 12/26/14 69.0 15.55 17.45
HES 141226C00070000 C 12/26/14 70.0 14.60 15.95
HES 141226C00071000 C 12/26/14 71.0 13.60 15.55
HES 141226C00071500 C 12/26/14 71.5 13.15 15.05
HES 141226C00072000 C 12/26/14 72.0 12.65 14.55
HES 141226C00072500 C 12/26/14 72.5 12.20 14.05
HES 141226C00073000 C 12/26/14 73.0 11.70 13.55
HES 141226C00073500 C 12/26/14 73.5 11.25 13.00
HES 141226C00074000 C 12/26/14 74.0 10.75 12.55
HES 141226C00074500 C 12/26/14 74.5 10.05 12.10
HES 141226C00075000 C 12/26/14 75.0 9.85 11.55
HES 141226C00076000 C 12/26/14 76.0 9.40 9.80
HES 141226C00077000 C 12/26/14 77.0 8.55 8.90
HES 141226C00078000 C 12/26/14 78.0 7.65 8.00
HES 141226C00079000 C 12/26/14 79.0 6.80 7.15
HES 141226C00080000 C 12/26/14 80.0 5.95 6.30
HES 141226C00081000 C 12/26/14 81.0 5.15 5.50
HES 141226C00082000 C 12/26/14 82.0 4.40 4.75
HES 141226C00083000 C 12/26/14 83.0 3.75 4.05
HES 141226C00084000 C 12/26/14 84.0 3.10 3.40
HES 141226C00085000 C 12/26/14 85.0 2.59 2.78
HES 141226C00086000 C 12/26/14 86.0 2.08 2.27
HES 141226C00087000 C 12/26/14 87.0 1.65 1.83
HES 141226C00088000 C 12/26/14 88.0 1.33 1.46
HES 141226C00089000 C 12/26/14 89.0 1.01 1.15
HES 141226C00090000 C 12/26/14 90.0 0.77 0.90
HES 141226C00091000 C 12/26/14 91.0 0.57 0.69
HES 141226C00092000 C 12/26/14 92.0 0.43 0.54
HES 141226C00093000 C 12/26/14 93.0 0.33 0.41
HES 141226C00094000 C 12/26/14 94.0 0.25 0.32
HES 141226C00095000 C 12/26/14 95.0 0.19 0.25
HES 141226C00096000 C 12/26/14 96.0 0.15 0.21
HES 141226C00097000 C 12/26/14 97.0 0.09 0.20
HES 141226C00100000 C 12/26/14 100.0 0.06 0.20
HES 141226P00060000 P 12/26/14 60.0 0.02 0.20
HES 141226P00065000 P 12/26/14 65.0 0.06 0.19
HES 141226P00068000 P 12/26/14 68.0 0.10 0.20
HES 141226P00069000 P 12/26/14 69.0 0.11 0.19
HES 141226P00070000 P 12/26/14 70.0 0.15 0.21
HES 141226P00071000 P 12/26/14 71.0 0.18 0.24
HES 141226P00071500 P 12/26/14 71.5 0.19 0.26
HES 141226P00072000 P 12/26/14 72.0 0.20 0.28
HES 141226P00072500 P 12/26/14 72.5 0.22 0.30
HES 141226P00073000 P 12/26/14 73.0 0.24 0.33
HES 141226P00073500 P 12/26/14 73.5 0.28 0.35
HES 141226P00074000 P 12/26/14 74.0 0.30 0.38
HES 141226P00074500 P 12/26/14 74.5 0.33 0.41
HES 141226P00075000 P 12/26/14 75.0 0.36 0.44
HES 141226P00076000 P 12/26/14 76.0 0.45 0.52
HES 141226P00077000 P 12/26/14 77.0 0.56 0.63
HES 141226P00078000 P 12/26/14 78.0 0.64 0.75
HES 141226P00079000 P 12/26/14 79.0 0.80 0.91
HES 141226P00080000 P 12/26/14 80.0 0.97 1.11
HES 141226P00081000 P 12/26/14 81.0 1.18 1.34
HES 141226P00082000 P 12/26/14 82.0 1.44 1.61
HES 141226P00083000 P 12/26/14 83.0 1.76 1.92
HES 141226P00084000 P 12/26/14 84.0 2.14 2.28
HES 141226P00085000 P 12/26/14 85.0 2.56 2.75
HES 141226P00086000 P 12/26/14 86.0 3.00 3.30
HES 141226P00087000 P 12/26/14 87.0 3.60 3.85
HES 141226P00088000 P 12/26/14 88.0 4.20 4.50
HES 141226P00089000 P 12/26/14 89.0 4.90 5.20
HES 141226P00090000 P 12/26/14 90.0 5.65 6.00
HES 141226P00091000 P 12/26/14 91.0 6.45 6.80
HES 141226P00092000 P 12/26/14 92.0 7.30 7.65
HES 141226P00093000 P 12/26/14 93.0 8.20 8.55
HES 141226P00094000 P 12/26/14 94.0 8.70 9.95
HES 141226P00095000 P 12/26/14 95.0 8.40 11.00
HES 141226P00096000 P 12/26/14 96.0 9.40 11.95
HES 141226P00097000 P 12/26/14 97.0 10.20 13.15
HES 141226P00100000 P 12/26/14 100.0 13.75 15.85
HES 150102C00060000 C 01/02/15 60.0 23.90 26.40
HES 150102C00065000 C 01/02/15 65.0 18.75 20.90
HES 150102C00070000 C 01/02/15 70.0 13.85 16.80
HES 150102C00071000 C 01/02/15 71.0 13.65 15.55
HES 150102C00071500 C 01/02/15 71.5 13.20 15.05
HES 150102C00072000 C 01/02/15 72.0 12.70 14.60
HES 150102C00072500 C 01/02/15 72.5 11.95 14.10
HES 150102C00073000 C 01/02/15 73.0 11.55 13.55
HES 150102C00073500 C 01/02/15 73.5 11.10 13.05
HES 150102C00074000 C 01/02/15 74.0 10.60 12.55
HES 150102C00074500 C 01/02/15 74.5 10.35 11.45
HES 150102C00075000 C 01/02/15 75.0 9.90 10.90
HES 150102C00076000 C 01/02/15 76.0 9.45 9.85
HES 150102C00077000 C 01/02/15 77.0 8.65 8.95
HES 150102C00078000 C 01/02/15 78.0 7.75 8.10
HES 150102C00079000 C 01/02/15 79.0 6.90 7.25
HES 150102C00080000 C 01/02/15 80.0 6.15 6.40
HES 150102C00081000 C 01/02/15 81.0 5.30 5.65
HES 150102C00082000 C 01/02/15 82.0 4.55 4.85
HES 150102C00083000 C 01/02/15 83.0 3.95 4.15
HES 150102C00084000 C 01/02/15 84.0 3.30 3.60
HES 150102C00085000 C 01/02/15 85.0 2.76 2.95
HES 150102C00086000 C 01/02/15 86.0 2.29 2.45
HES 150102C00087000 C 01/02/15 87.0 1.86 1.99
HES 150102C00088000 C 01/02/15 88.0 1.49 1.63
HES 150102C00089000 C 01/02/15 89.0 1.19 1.30
HES 150102C00090000 C 01/02/15 90.0 0.90 1.04
HES 150102C00091000 C 01/02/15 91.0 0.69 0.83
HES 150102C00092000 C 01/02/15 92.0 0.54 0.65
HES 150102C00093000 C 01/02/15 93.0 0.41 0.51
HES 150102C00094000 C 01/02/15 94.0 0.34 0.42
HES 150102C00095000 C 01/02/15 95.0 0.26 0.33
HES 150102C00096000 C 01/02/15 96.0 0.20 0.26
HES 150102C00097000 C 01/02/15 97.0 0.16 0.22
HES 150102C00100000 C 01/02/15 100.0 0.07 0.20
HES 150102P00060000 P 01/02/15 60.0 0.03 0.19
HES 150102P00065000 P 01/02/15 65.0 0.10 0.19
HES 150102P00070000 P 01/02/15 70.0 0.19 0.26
HES 150102P00071000 P 01/02/15 71.0 0.22 0.29
HES 150102P00071500 P 01/02/15 71.5 0.24 0.32
HES 150102P00072000 P 01/02/15 72.0 0.27 0.34
HES 150102P00072500 P 01/02/15 72.5 0.27 0.36
HES 150102P00073000 P 01/02/15 73.0 0.29 0.39
HES 150102P00073500 P 01/02/15 73.5 0.36 0.43
HES 150102P00074000 P 01/02/15 74.0 0.39 0.46
HES 150102P00074500 P 01/02/15 74.5 0.41 0.49
HES 150102P00075000 P 01/02/15 75.0 0.43 0.53
HES 150102P00076000 P 01/02/15 76.0 0.53 0.63
HES 150102P00077000 P 01/02/15 77.0 0.66 0.74
HES 150102P00078000 P 01/02/15 78.0 0.79 0.88
HES 150102P00079000 P 01/02/15 79.0 0.94 1.06
HES 150102P00080000 P 01/02/15 80.0 1.14 1.24
HES 150102P00081000 P 01/02/15 81.0 1.37 1.50
HES 150102P00082000 P 01/02/15 82.0 1.64 1.78
HES 150102P00083000 P 01/02/15 83.0 1.96 2.12
HES 150102P00084000 P 01/02/15 84.0 2.35 2.47
HES 150102P00085000 P 01/02/15 85.0 2.77 2.92
HES 150102P00086000 P 01/02/15 86.0 3.20 3.50
HES 150102P00087000 P 01/02/15 87.0 3.75 4.10
HES 150102P00088000 P 01/02/15 88.0 4.45 4.70
HES 150102P00089000 P 01/02/15 89.0 5.05 5.40
HES 150102P00090000 P 01/02/15 90.0 5.80 6.15
HES 150102P00091000 P 01/02/15 91.0 6.60 6.95
HES 150102P00092000 P 01/02/15 92.0 7.40 7.75
HES 150102P00093000 P 01/02/15 93.0 8.25 8.65
HES 150102P00094000 P 01/02/15 94.0 9.15 9.55
HES 150102P00095000 P 01/02/15 95.0 9.35 11.05
HES 150102P00096000 P 01/02/15 96.0 9.40 12.00
HES 150102P00097000 P 01/02/15 97.0 10.65 12.95
HES 150102P00100000 P 01/02/15 100.0 13.20 16.15
HES 150117C00025000 C 01/17/15 25.0 59.10 60.60
HES 150117C00030000 C 01/17/15 30.0 54.50 55.60
HES 150117C00032500 C 01/17/15 32.5 51.70 53.10
HES 150117C00035000 C 01/17/15 35.0 48.60 50.60
HES 150117C00037500 C 01/17/15 37.5 46.70 48.10
HES 150117C00040000 C 01/17/15 40.0 44.50 45.55
HES 150117C00042500 C 01/17/15 42.5 41.60 44.00
HES 150117C00045000 C 01/17/15 45.0 39.50 40.95
HES 150117C00047500 C 01/17/15 47.5 36.65 39.20
HES 150117C00050000 C 01/17/15 50.0 34.50 35.95
HES 150117C00052500 C 01/17/15 52.5 31.60 33.70
HES 150117C00055000 C 01/17/15 55.0 29.55 31.35
HES 150117C00057500 C 01/17/15 57.5 26.80 28.80
HES 150117C00060000 C 01/17/15 60.0 24.55 26.30
HES 150117C00062500 C 01/17/15 62.5 22.10 23.80
HES 150117C00065000 C 01/17/15 65.0 19.65 21.00
HES 150117C00067500 C 01/17/15 67.5 17.25 18.40
HES 150117C00070000 C 01/17/15 70.0 14.85 15.90
HES 150117C00072500 C 01/17/15 72.5 12.50 13.40
HES 150117C00075000 C 01/17/15 75.0 10.65 11.00
HES 150117C00077500 C 01/17/15 77.5 8.50 8.80
HES 150117C00080000 C 01/17/15 80.0 6.50 6.80
HES 150117C00082500 C 01/17/15 82.5 4.80 5.00
HES 150117C00085000 C 01/17/15 85.0 3.30 3.55
HES 150117C00087500 C 01/17/15 87.5 2.15 2.34
HES 150117C00090000 C 01/17/15 90.0 1.36 1.51
HES 150117C00092500 C 01/17/15 92.5 0.79 0.93
HES 150117C00095000 C 01/17/15 95.0 0.46 0.57
HES 150117C00097500 C 01/17/15 97.5 0.29 0.35
HES 150117C00100000 C 01/17/15 100.0 0.18 0.24
HES 150117C00105000 C 01/17/15 105.0 0.06 0.12
HES 150117C00110000 C 01/17/15 110.0 0.01 0.10
HES 150117C00115000 C 01/17/15 115.0 0.00 0.08
HES 150117C00120000 C 01/17/15 120.0 0.00 0.08
HES 150117C00125000 C 01/17/15 125.0 0.00 0.07
HES 150117C00130000 C 01/17/15 130.0 0.00 0.06
HES 150117C00135000 C 01/17/15 135.0 0.00 0.06
HES 150117P00025000 P 01/17/15 25.0 0.00 0.04
HES 150117P00030000 P 01/17/15 30.0 0.00 0.04
HES 150117P00032500 P 01/17/15 32.5 0.00 0.04
HES 150117P00035000 P 01/17/15 35.0 0.00 0.04
HES 150117P00037500 P 01/17/15 37.5 0.00 0.04
HES 150117P00040000 P 01/17/15 40.0 0.00 0.04
HES 150117P00042500 P 01/17/15 42.5 0.00 0.04
HES 150117P00045000 P 01/17/15 45.0 0.01 0.06
HES 150117P00047500 P 01/17/15 47.5 0.00 0.07
HES 150117P00050000 P 01/17/15 50.0 0.00 0.08
HES 150117P00052500 P 01/17/15 52.5 0.03 0.09
HES 150117P00055000 P 01/17/15 55.0 0.04 0.12
HES 150117P00057500 P 01/17/15 57.5 0.06 0.15
HES 150117P00060000 P 01/17/15 60.0 0.10 0.16
HES 150117P00062500 P 01/17/15 62.5 0.13 0.17
HES 150117P00065000 P 01/17/15 65.0 0.18 0.22
HES 150117P00067500 P 01/17/15 67.5 0.25 0.31
HES 150117P00070000 P 01/17/15 70.0 0.35 0.42
HES 150117P00072500 P 01/17/15 72.5 0.50 0.57
HES 150117P00075000 P 01/17/15 75.0 0.72 0.82
HES 150117P00077500 P 01/17/15 77.5 1.06 1.15
HES 150117P00080000 P 01/17/15 80.0 1.55 1.67
HES 150117P00082500 P 01/17/15 82.5 2.30 2.43
HES 150117P00085000 P 01/17/15 85.0 3.30 3.50
HES 150117P00087500 P 01/17/15 87.5 4.65 4.85
HES 150117P00090000 P 01/17/15 90.0 6.25 6.55
HES 150117P00092500 P 01/17/15 92.5 8.15 8.50
HES 150117P00095000 P 01/17/15 95.0 10.35 10.65
HES 150117P00097500 P 01/17/15 97.5 12.65 13.45
HES 150117P00100000 P 01/17/15 100.0 14.95 15.85
HES 150117P00105000 P 01/17/15 105.0 18.80 20.75
HES 150117P00110000 P 01/17/15 110.0 23.75 25.80
HES 150117P00115000 P 01/17/15 115.0 28.95 31.00
HES 150117P00120000 P 01/17/15 120.0 33.65 35.80
HES 150117P00125000 P 01/17/15 125.0 38.95 40.80
HES 150117P00130000 P 01/17/15 130.0 43.35 46.45
HES 150117P00135000 P 01/17/15 135.0 48.55 51.00
HES 150220C00040000 C 02/20/15 40.0 43.65 46.95
HES 150220C00042500 C 02/20/15 42.5 41.15 44.45
HES 150220C00045000 C 02/20/15 45.0 38.90 41.95
HES 150220C00047500 C 02/20/15 47.5 36.60 39.30
HES 150220C00050000 C 02/20/15 50.0 33.75 36.85
HES 150220C00055000 C 02/20/15 55.0 29.05 31.70
HES 150220C00060000 C 02/20/15 60.0 24.35 26.50
HES 150220C00065000 C 02/20/15 65.0 19.70 20.90
HES 150220C00067500 C 02/20/15 67.5 17.35 18.40
HES 150220C00070000 C 02/20/15 70.0 15.40 16.05
HES 150220C00072500 C 02/20/15 72.5 13.35 13.70
HES 150220C00075000 C 02/20/15 75.0 11.20 11.55
HES 150220C00077500 C 02/20/15 77.5 9.20 9.55
HES 150220C00080000 C 02/20/15 80.0 7.35 7.70
HES 150220C00082500 C 02/20/15 82.5 5.70 6.00
HES 150220C00085000 C 02/20/15 85.0 4.30 4.55
HES 150220C00087500 C 02/20/15 87.5 3.10 3.40
HES 150220C00090000 C 02/20/15 90.0 2.22 2.43
HES 150220C00092500 C 02/20/15 92.5 1.51 1.68
HES 150220C00095000 C 02/20/15 95.0 0.98 1.19
HES 150220C00097500 C 02/20/15 97.5 0.65 0.81
HES 150220C00100000 C 02/20/15 100.0 0.44 0.55
HES 150220C00105000 C 02/20/15 105.0 0.19 0.26
HES 150220C00110000 C 02/20/15 110.0 0.10 0.14
HES 150220C00115000 C 02/20/15 115.0 0.02 0.20
HES 150220C00120000 C 02/20/15 120.0 0.01 0.19
HES 150220C00125000 C 02/20/15 125.0 0.00 0.17
HES 150220C00130000 C 02/20/15 130.0 0.00 0.17
HES 150220C00135000 C 02/20/15 135.0 0.00 0.17
HES 150220P00040000 P 02/20/15 40.0 0.00 0.12
HES 150220P00042500 P 02/20/15 42.5 0.00 0.19
HES 150220P00045000 P 02/20/15 45.0 0.01 0.24
HES 150220P00047500 P 02/20/15 47.5 0.01 0.22
HES 150220P00050000 P 02/20/15 50.0 0.03 0.19
HES 150220P00055000 P 02/20/15 55.0 0.09 0.20
HES 150220P00060000 P 02/20/15 60.0 0.19 0.30
HES 150220P00065000 P 02/20/15 65.0 0.38 0.46
HES 150220P00067500 P 02/20/15 67.5 0.50 0.60
HES 150220P00070000 P 02/20/15 70.0 0.66 0.78
HES 150220P00072500 P 02/20/15 72.5 0.90 1.04
HES 150220P00075000 P 02/20/15 75.0 1.29 1.40
HES 150220P00077500 P 02/20/15 77.5 1.77 1.89
HES 150220P00080000 P 02/20/15 80.0 2.37 2.54
HES 150220P00082500 P 02/20/15 82.5 3.25 3.45
HES 150220P00085000 P 02/20/15 85.0 4.30 4.50
HES 150220P00087500 P 02/20/15 87.5 5.60 5.85
HES 150220P00090000 P 02/20/15 90.0 7.15 7.40
HES 150220P00092500 P 02/20/15 92.5 8.85 9.20
HES 150220P00095000 P 02/20/15 95.0 10.90 11.20
HES 150220P00097500 P 02/20/15 97.5 12.95 13.40
HES 150220P00100000 P 02/20/15 100.0 14.95 16.20
HES 150220P00105000 P 02/20/15 105.0 18.80 21.10
HES 150220P00110000 P 02/20/15 110.0 24.05 26.35
HES 150220P00115000 P 02/20/15 115.0 28.25 31.30
HES 150220P00120000 P 02/20/15 120.0 33.45 36.30
HES 150220P00125000 P 02/20/15 125.0 38.40 41.45
HES 150220P00130000 P 02/20/15 130.0 43.35 46.25
HES 150220P00135000 P 02/20/15 135.0 48.15 51.35
HES 150515C00040000 C 05/15/15 40.0 43.85 47.20
HES 150515C00042500 C 05/15/15 42.5 41.00 44.90
HES 150515C00045000 C 05/15/15 45.0 38.60 42.15
HES 150515C00047500 C 05/15/15 47.5 35.90 39.50
HES 150515C00050000 C 05/15/15 50.0 33.50 37.10
HES 150515C00055000 C 05/15/15 55.0 28.80 32.05
HES 150515C00060000 C 05/15/15 60.0 24.15 26.80
HES 150515C00065000 C 05/15/15 65.0 19.90 21.90
HES 150515C00067500 C 05/15/15 67.5 18.40 18.90
HES 150515C00070000 C 05/15/15 70.0 16.25 16.70
HES 150515C00072500 C 05/15/15 72.5 14.20 14.65
HES 150515C00075000 C 05/15/15 75.0 12.20 12.65
HES 150515C00077500 C 05/15/15 77.5 10.40 10.85
HES 150515C00080000 C 05/15/15 80.0 8.70 9.15
HES 150515C00082500 C 05/15/15 82.5 7.15 7.60
HES 150515C00085000 C 05/15/15 85.0 5.80 6.15
HES 150515C00087500 C 05/15/15 87.5 4.65 4.95
HES 150515C00090000 C 05/15/15 90.0 3.65 4.05
HES 150515C00092500 C 05/15/15 92.5 2.80 3.10
HES 150515C00095000 C 05/15/15 95.0 2.12 2.37
HES 150515C00097500 C 05/15/15 97.5 1.60 1.83
HES 150515C00100000 C 05/15/15 100.0 1.17 1.40
HES 150515C00105000 C 05/15/15 105.0 0.63 0.82
HES 150515C00110000 C 05/15/15 110.0 0.29 0.49
HES 150515C00115000 C 05/15/15 115.0 0.11 0.30
HES 150515C00120000 C 05/15/15 120.0 0.03 0.20
HES 150515C00125000 C 05/15/15 125.0 0.00 0.20
HES 150515C00130000 C 05/15/15 130.0 0.00 0.25
HES 150515P00040000 P 05/15/15 40.0 0.00 0.25
HES 150515P00042500 P 05/15/15 42.5 0.06 0.20
HES 150515P00045000 P 05/15/15 45.0 0.09 0.22
HES 150515P00047500 P 05/15/15 47.5 0.12 0.27
HES 150515P00050000 P 05/15/15 50.0 0.17 0.32
HES 150515P00055000 P 05/15/15 55.0 0.29 0.46
HES 150515P00060000 P 05/15/15 60.0 0.50 0.69
HES 150515P00065000 P 05/15/15 65.0 0.86 1.08
HES 150515P00067500 P 05/15/15 67.5 1.12 1.34
HES 150515P00070000 P 05/15/15 70.0 1.48 1.70
HES 150515P00072500 P 05/15/15 72.5 1.93 2.14
HES 150515P00075000 P 05/15/15 75.0 2.47 2.70
HES 150515P00077500 P 05/15/15 77.5 3.10 3.40
HES 150515P00080000 P 05/15/15 80.0 3.90 4.20
HES 150515P00082500 P 05/15/15 82.5 4.90 5.20
HES 150515P00085000 P 05/15/15 85.0 6.00 6.35
HES 150515P00087500 P 05/15/15 87.5 7.30 7.65
HES 150515P00090000 P 05/15/15 90.0 8.75 9.15
HES 150515P00092500 P 05/15/15 92.5 10.35 10.80
HES 150515P00095000 P 05/15/15 95.0 12.25 12.65
HES 150515P00097500 P 05/15/15 97.5 14.20 14.60
HES 150515P00100000 P 05/15/15 100.0 16.20 16.65
HES 150515P00105000 P 05/15/15 105.0 20.55 21.05
HES 150515P00110000 P 05/15/15 110.0 24.25 26.70
HES 150515P00115000 P 05/15/15 115.0 28.55 31.95
HES 150515P00120000 P 05/15/15 120.0 33.70 36.85
HES 150515P00125000 P 05/15/15 125.0 38.35 41.80
HES 150515P00130000 P 05/15/15 130.0 43.30 46.80
HES 160115C00040000 C 01/15/16 40.0 43.45 47.90
HES 160115C00042500 C 01/15/16 42.5 40.35 45.00
HES 160115C00045000 C 01/15/16 45.0 38.00 42.40
HES 160115C00047500 C 01/15/16 47.5 35.55 40.00
HES 160115C00050000 C 01/15/16 50.0 33.65 37.75
HES 160115C00055000 C 01/15/16 55.0 29.20 32.40
HES 160115C00060000 C 01/15/16 60.0 26.05 26.95
HES 160115C00065000 C 01/15/16 65.0 21.80 22.75
HES 160115C00067500 C 01/15/16 67.5 19.80 20.45
HES 160115C00070000 C 01/15/16 70.0 17.90 18.75
HES 160115C00072500 C 01/15/16 72.5 16.05 17.00
HES 160115C00075000 C 01/15/16 75.0 14.35 15.25
HES 160115C00077500 C 01/15/16 77.5 12.75 13.65
HES 160115C00080000 C 01/15/16 80.0 11.25 11.95
HES 160115C00082500 C 01/15/16 82.5 9.85 10.70
HES 160115C00085000 C 01/15/16 85.0 8.65 9.40
HES 160115C00087500 C 01/15/16 87.5 7.45 8.15
HES 160115C00090000 C 01/15/16 90.0 6.50 7.15
HES 160115C00092500 C 01/15/16 92.5 5.50 6.20
HES 160115C00095000 C 01/15/16 95.0 4.70 5.35
HES 160115C00097500 C 01/15/16 97.5 3.95 4.60
HES 160115C00100000 C 01/15/16 100.0 3.30 3.80
HES 160115C00105000 C 01/15/16 105.0 2.44 2.73
HES 160115C00110000 C 01/15/16 110.0 1.61 1.95
HES 160115C00115000 C 01/15/16 115.0 1.05 1.38
HES 160115C00120000 C 01/15/16 120.0 0.69 0.98
HES 160115C00125000 C 01/15/16 125.0 0.37 0.70
HES 160115C00130000 C 01/15/16 130.0 0.20 0.51
HES 160115C00135000 C 01/15/16 135.0 0.10 0.37
HES 160115C00140000 C 01/15/16 140.0 0.03 0.28
HES 160115C00145000 C 01/15/16 145.0 0.00 0.21
HES 160115P00040000 P 01/15/16 40.0 0.33 0.59
HES 160115P00042500 P 01/15/16 42.5 0.41 0.63
HES 160115P00045000 P 01/15/16 45.0 0.51 0.80
HES 160115P00047500 P 01/15/16 47.5 0.63 0.94
HES 160115P00050000 P 01/15/16 50.0 0.77 1.04
HES 160115P00055000 P 01/15/16 55.0 1.16 1.48
HES 160115P00060000 P 01/15/16 60.0 1.72 2.05
HES 160115P00065000 P 01/15/16 65.0 2.55 2.90
HES 160115P00067500 P 01/15/16 67.5 3.05 3.40
HES 160115P00070000 P 01/15/16 70.0 3.65 4.00
HES 160115P00072500 P 01/15/16 72.5 4.35 4.80
HES 160115P00075000 P 01/15/16 75.0 5.15 5.60
HES 160115P00077500 P 01/15/16 77.5 6.00 6.45
HES 160115P00080000 P 01/15/16 80.0 7.00 7.45
HES 160115P00082500 P 01/15/16 82.5 8.10 8.60
HES 160115P00085000 P 01/15/16 85.0 9.30 9.80
HES 160115P00087500 P 01/15/16 87.5 10.65 11.15
HES 160115P00090000 P 01/15/16 90.0 12.05 12.65
HES 160115P00092500 P 01/15/16 92.5 13.60 14.25
HES 160115P00095000 P 01/15/16 95.0 15.25 15.90
HES 160115P00097500 P 01/15/16 97.5 17.00 17.70
HES 160115P00100000 P 01/15/16 100.0 18.85 19.55
HES 160115P00105000 P 01/15/16 105.0 22.80 23.55
HES 160115P00110000 P 01/15/16 110.0 26.95 27.75
HES 160115P00115000 P 01/15/16 115.0 31.35 32.20
HES 160115P00120000 P 01/15/16 120.0 34.55 37.45
HES 160115P00125000 P 01/15/16 125.0 39.25 43.00
HES 160115P00130000 P 01/15/16 130.0 43.50 47.35
HES 160115P00135000 P 01/15/16 135.0 48.55 52.15
HES 160115P00140000 P 01/15/16 140.0 53.45 57.05
HES 160115P00145000 P 01/15/16 145.0 58.00 62.00
HES 170120C00040000 C 01/20/17 40.0 43.50 47.45
HES 170120C00042500 C 01/20/17 42.5 41.30 45.00
HES 170120C00045000 C 01/20/17 45.0 39.00 42.90
HES 170120C00047500 C 01/20/17 47.5 36.15 40.45
HES 170120C00050000 C 01/20/17 50.0 34.50 38.20
HES 170120C00055000 C 01/20/17 55.0 31.20 32.70
HES 170120C00060000 C 01/20/17 60.0 27.10 28.90
HES 170120C00065000 C 01/20/17 65.0 23.25 25.10
HES 170120C00067500 C 01/20/17 67.5 21.60 23.40
HES 170120C00070000 C 01/20/17 70.0 19.95 21.55
HES 170120C00072500 C 01/20/17 72.5 18.30 20.05
HES 170120C00075000 C 01/20/17 75.0 16.70 18.50
HES 170120C00077500 C 01/20/17 77.5 15.10 17.05
HES 170120C00080000 C 01/20/17 80.0 13.85 15.40
HES 170120C00082500 C 01/20/17 82.5 12.85 14.10
HES 170120C00085000 C 01/20/17 85.0 11.35 12.80
HES 170120C00087500 C 01/20/17 87.5 10.40 11.70
HES 170120C00090000 C 01/20/17 90.0 9.50 10.65
HES 170120C00092500 C 01/20/17 92.5 8.35 9.65
HES 170120C00095000 C 01/20/17 95.0 7.75 8.75
HES 170120C00100000 C 01/20/17 100.0 6.10 7.15
HES 170120C00105000 C 01/20/17 105.0 4.85 5.80
HES 170120C00110000 C 01/20/17 110.0 3.80 4.65
HES 170120C00115000 C 01/20/17 115.0 2.94 3.75
HES 170120C00120000 C 01/20/17 120.0 2.29 3.00
HES 170120C00125000 C 01/20/17 125.0 1.76 2.39
HES 170120P00040000 P 01/20/17 40.0 0.86 1.33
HES 170120P00042500 P 01/20/17 42.5 1.07 1.53
HES 170120P00045000 P 01/20/17 45.0 1.28 1.78
HES 170120P00047500 P 01/20/17 47.5 1.53 2.05
HES 170120P00050000 P 01/20/17 50.0 1.82 2.33
HES 170120P00055000 P 01/20/17 55.0 2.54 3.10
HES 170120P00060000 P 01/20/17 60.0 3.40 4.10
HES 170120P00065000 P 01/20/17 65.0 4.55 5.30
HES 170120P00067500 P 01/20/17 67.5 5.25 5.90
HES 170120P00070000 P 01/20/17 70.0 6.00 6.85
HES 170120P00072500 P 01/20/17 72.5 6.80 7.70
HES 170120P00075000 P 01/20/17 75.0 7.65 8.65
HES 170120P00077500 P 01/20/17 77.5 8.65 9.65
HES 170120P00080000 P 01/20/17 80.0 9.70 10.75
HES 170120P00082500 P 01/20/17 82.5 10.80 11.95
HES 170120P00085000 P 01/20/17 85.0 12.05 13.25
HES 170120P00087500 P 01/20/17 87.5 13.35 14.55
HES 170120P00090000 P 01/20/17 90.0 14.75 15.95
HES 170120P00092500 P 01/20/17 92.5 16.30 17.35
HES 170120P00095000 P 01/20/17 95.0 17.75 19.20
HES 170120P00100000 P 01/20/17 100.0 21.10 22.40
HES 170120P00105000 P 01/20/17 105.0 24.70 26.20
HES 170120P00110000 P 01/20/17 110.0 28.55 30.00
HES 170120P00115000 P 01/20/17 115.0 32.85 34.50
HES 170120P00120000 P 01/20/17 120.0 36.85 38.85
HES 170120P00125000 P 01/20/17 125.0 41.45 42.80

OPRA data is delayed 15 minutes.