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 (2017-06-02)Premium Content

Hess Corporation (HES)
As of Aug 16 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HES 170818C00030000 C 08/18/17 30.0 9.05 11.15
HES 170818C00032500 C 08/18/17 32.5 6.55 8.90
HES 170818C00033000 C 08/18/17 33.0 6.00 8.20
HES 170818C00034000 C 08/18/17 34.0 5.10 7.35
HES 170818C00034500 C 08/18/17 34.5 4.60 6.85
HES 170818C00035000 C 08/18/17 35.0 4.20 6.40
HES 170818C00035500 C 08/18/17 35.5 3.65 4.45
HES 170818C00036000 C 08/18/17 36.0 3.15 3.70
HES 170818C00036500 C 08/18/17 36.5 2.67 3.10
HES 170818C00037000 C 08/18/17 37.0 2.17 2.52
HES 170818C00037500 C 08/18/17 37.5 1.81 1.97
HES 170818C00038000 C 08/18/17 38.0 1.37 1.48
HES 170818C00038500 C 08/18/17 38.5 0.96 1.02
HES 170818C00039000 C 08/18/17 39.0 0.62 0.68
HES 170818C00039500 C 08/18/17 39.5 0.35 0.41
HES 170818C00040000 C 08/18/17 40.0 0.17 0.22
HES 170818C00040500 C 08/18/17 40.5 0.07 0.15
HES 170818C00041000 C 08/18/17 41.0 0.02 0.06
HES 170818C00041500 C 08/18/17 41.5 0.00 0.04
HES 170818C00042000 C 08/18/17 42.0 0.01 0.03
HES 170818C00042500 C 08/18/17 42.5 0.00 0.09
HES 170818C00043000 C 08/18/17 43.0 0.00 0.03
HES 170818C00043500 C 08/18/17 43.5 0.00 0.03
HES 170818C00044000 C 08/18/17 44.0 0.00 0.03
HES 170818C00044500 C 08/18/17 44.5 0.00 0.04
HES 170818C00045000 C 08/18/17 45.0 0.00 0.04
HES 170818C00045500 C 08/18/17 45.5 0.00 0.04
HES 170818C00046000 C 08/18/17 46.0 0.00 0.03
HES 170818C00046500 C 08/18/17 46.5 0.00 0.03
HES 170818C00047000 C 08/18/17 47.0 0.00 0.03
HES 170818C00047500 C 08/18/17 47.5 0.00 0.04
HES 170818C00048000 C 08/18/17 48.0 0.00 0.03
HES 170818C00048500 C 08/18/17 48.5 0.00 0.03
HES 170818C00049000 C 08/18/17 49.0 0.00 0.03
HES 170818C00049500 C 08/18/17 49.5 0.00 0.03
HES 170818C00050000 C 08/18/17 50.0 0.00 0.01
HES 170818C00050500 C 08/18/17 50.5 0.00 0.03
HES 170818C00051000 C 08/18/17 51.0 0.00 0.03
HES 170818C00051500 C 08/18/17 51.5 0.00 0.03
HES 170818C00052000 C 08/18/17 52.0 0.00 0.03
HES 170818C00052500 C 08/18/17 52.5 0.00 0.03
HES 170818C00055000 C 08/18/17 55.0 0.00 0.01
HES 170818C00057500 C 08/18/17 57.5 0.00 0.03
HES 170818C00060000 C 08/18/17 60.0 0.00 0.02
HES 170818C00062500 C 08/18/17 62.5 0.00 0.03
HES 170818C00065000 C 08/18/17 65.0 0.00 0.03
HES 170818C00067500 C 08/18/17 67.5 0.00 0.03
HES 170818C00070000 C 08/18/17 70.0 0.00 0.03
HES 170818C00072500 C 08/18/17 72.5 0.00 0.03
HES 170818C00075000 C 08/18/17 75.0 0.00 0.03
HES 170818C00080000 C 08/18/17 80.0 0.00 0.03
HES 170818C00085000 C 08/18/17 85.0 0.00 0.03
HES 170818C00090000 C 08/18/17 90.0 0.00 0.03
HES 170818C00095000 C 08/18/17 95.0 0.00 0.03
HES 170818P00030000 P 08/18/17 30.0 0.00 0.04
HES 170818P00032500 P 08/18/17 32.5 0.00 0.04
HES 170818P00033000 P 08/18/17 33.0 0.00 0.03
HES 170818P00034000 P 08/18/17 34.0 0.00 0.03
HES 170818P00034500 P 08/18/17 34.5 0.00 0.03
HES 170818P00035000 P 08/18/17 35.0 0.00 0.03
HES 170818P00035500 P 08/18/17 35.5 0.00 0.03
HES 170818P00036000 P 08/18/17 36.0 0.00 0.04
HES 170818P00036500 P 08/18/17 36.5 0.00 0.04
HES 170818P00037000 P 08/18/17 37.0 0.00 0.05
HES 170818P00037500 P 08/18/17 37.5 0.03 0.05
HES 170818P00038000 P 08/18/17 38.0 0.08 0.13
HES 170818P00038500 P 08/18/17 38.5 0.15 0.22
HES 170818P00039000 P 08/18/17 39.0 0.29 0.37
HES 170818P00039500 P 08/18/17 39.5 0.54 0.60
HES 170818P00040000 P 08/18/17 40.0 0.82 1.00
HES 170818P00040500 P 08/18/17 40.5 1.20 1.43
HES 170818P00041000 P 08/18/17 41.0 1.67 1.91
HES 170818P00041500 P 08/18/17 41.5 2.13 2.37
HES 170818P00042000 P 08/18/17 42.0 2.65 2.87
HES 170818P00042500 P 08/18/17 42.5 3.10 3.35
HES 170818P00043000 P 08/18/17 43.0 3.60 3.90
HES 170818P00043500 P 08/18/17 43.5 4.10 4.40
HES 170818P00044000 P 08/18/17 44.0 4.50 4.90
HES 170818P00044500 P 08/18/17 44.5 5.10 5.40
HES 170818P00045000 P 08/18/17 45.0 5.60 5.90
HES 170818P00045500 P 08/18/17 45.5 6.05 6.40
HES 170818P00046000 P 08/18/17 46.0 6.50 6.90
HES 170818P00046500 P 08/18/17 46.5 6.90 8.80
HES 170818P00047000 P 08/18/17 47.0 7.50 8.25
HES 170818P00047500 P 08/18/17 47.5 8.15 8.40
HES 170818P00048000 P 08/18/17 48.0 8.50 9.20
HES 170818P00048500 P 08/18/17 48.5 8.85 10.40
HES 170818P00049000 P 08/18/17 49.0 9.45 11.35
HES 170818P00049500 P 08/18/17 49.5 9.90 11.60
HES 170818P00050000 P 08/18/17 50.0 10.50 10.90
HES 170818P00050500 P 08/18/17 50.5 10.90 12.95
HES 170818P00051000 P 08/18/17 51.0 11.55 13.50
HES 170818P00051500 P 08/18/17 51.5 12.05 14.00
HES 170818P00052000 P 08/18/17 52.0 12.60 13.20
HES 170818P00052500 P 08/18/17 52.5 13.10 13.40
HES 170818P00055000 P 08/18/17 55.0 15.60 16.05
HES 170818P00057500 P 08/18/17 57.5 17.95 18.60
HES 170818P00060000 P 08/18/17 60.0 20.50 21.00
HES 170818P00062500 P 08/18/17 62.5 23.00 23.65
HES 170818P00065000 P 08/18/17 65.0 25.60 26.20
HES 170818P00067500 P 08/18/17 67.5 27.95 28.65
HES 170818P00070000 P 08/18/17 70.0 29.95 31.85
HES 170818P00072500 P 08/18/17 72.5 31.55 35.10
HES 170818P00075000 P 08/18/17 75.0 35.45 37.10
HES 170818P00080000 P 08/18/17 80.0 40.45 41.80
HES 170818P00085000 P 08/18/17 85.0 45.45 46.90
HES 170818P00090000 P 08/18/17 90.0 50.60 52.05
HES 170818P00095000 P 08/18/17 95.0 55.50 56.40
HES 170825C00022500 C 08/25/17 22.5 16.00 18.80
HES 170825C00025000 C 08/25/17 25.0 13.45 16.35
HES 170825C00030000 C 08/25/17 30.0 8.85 11.25
HES 170825C00035000 C 08/25/17 35.0 4.20 5.85
HES 170825C00035500 C 08/25/17 35.5 3.70 4.55
HES 170825C00036000 C 08/25/17 36.0 3.30 3.85
HES 170825C00036500 C 08/25/17 36.5 2.84 3.35
HES 170825C00037000 C 08/25/17 37.0 2.41 2.61
HES 170825C00037500 C 08/25/17 37.5 1.97 2.25
HES 170825C00038000 C 08/25/17 38.0 1.70 1.81
HES 170825C00038500 C 08/25/17 38.5 1.29 1.45
HES 170825C00039000 C 08/25/17 39.0 1.04 1.12
HES 170825C00039500 C 08/25/17 39.5 0.78 0.85
HES 170825C00040000 C 08/25/17 40.0 0.56 0.62
HES 170825C00040500 C 08/25/17 40.5 0.39 0.44
HES 170825C00041000 C 08/25/17 41.0 0.26 0.30
HES 170825C00041500 C 08/25/17 41.5 0.17 0.21
HES 170825C00042000 C 08/25/17 42.0 0.10 0.16
HES 170825C00042500 C 08/25/17 42.5 0.06 0.10
HES 170825C00043000 C 08/25/17 43.0 0.03 0.08
HES 170825C00043500 C 08/25/17 43.5 0.02 0.06
HES 170825C00044000 C 08/25/17 44.0 0.00 0.04
HES 170825C00044500 C 08/25/17 44.5 0.00 0.05
HES 170825C00045000 C 08/25/17 45.0 0.00 0.03
HES 170825C00045500 C 08/25/17 45.5 0.00 0.04
HES 170825C00046000 C 08/25/17 46.0 0.00 0.05
HES 170825C00046500 C 08/25/17 46.5 0.00 0.05
HES 170825C00047000 C 08/25/17 47.0 0.00 0.03
HES 170825C00047500 C 08/25/17 47.5 0.00 0.03
HES 170825C00048000 C 08/25/17 48.0 0.00 0.04
HES 170825C00048500 C 08/25/17 48.5 0.00 0.04
HES 170825C00049000 C 08/25/17 49.0 0.00 0.04
HES 170825C00049500 C 08/25/17 49.5 0.00 0.04
HES 170825C00050000 C 08/25/17 50.0 0.00 0.04
HES 170825C00050500 C 08/25/17 50.5 0.00 0.04
HES 170825C00051500 C 08/25/17 51.5 0.00 0.03
HES 170825C00052000 C 08/25/17 52.0 0.00 0.03
HES 170825C00055000 C 08/25/17 55.0 0.00 0.04
HES 170825C00060000 C 08/25/17 60.0 0.00 0.04
HES 170825C00065000 C 08/25/17 65.0 0.00 0.04
HES 170825P00022500 P 08/25/17 22.5 0.00 0.03
HES 170825P00025000 P 08/25/17 25.0 0.00 0.04
HES 170825P00030000 P 08/25/17 30.0 0.00 0.04
HES 170825P00035000 P 08/25/17 35.0 0.02 0.09
HES 170825P00035500 P 08/25/17 35.5 0.04 0.10
HES 170825P00036000 P 08/25/17 36.0 0.08 0.15
HES 170825P00036500 P 08/25/17 36.5 0.13 0.18
HES 170825P00037000 P 08/25/17 37.0 0.19 0.25
HES 170825P00037500 P 08/25/17 37.5 0.27 0.33
HES 170825P00038000 P 08/25/17 38.0 0.39 0.44
HES 170825P00038500 P 08/25/17 38.5 0.54 0.59
HES 170825P00039000 P 08/25/17 39.0 0.73 0.78
HES 170825P00039500 P 08/25/17 39.5 0.95 1.01
HES 170825P00040000 P 08/25/17 40.0 1.22 1.30
HES 170825P00040500 P 08/25/17 40.5 1.54 1.63
HES 170825P00041000 P 08/25/17 41.0 1.90 2.00
HES 170825P00041500 P 08/25/17 41.5 2.23 2.59
HES 170825P00042000 P 08/25/17 42.0 2.72 2.85
HES 170825P00042500 P 08/25/17 42.5 3.00 3.50
HES 170825P00043000 P 08/25/17 43.0 3.55 4.00
HES 170825P00043500 P 08/25/17 43.5 4.10 4.45
HES 170825P00044000 P 08/25/17 44.0 4.35 5.00
HES 170825P00044500 P 08/25/17 44.5 4.90 5.50
HES 170825P00045000 P 08/25/17 45.0 5.60 5.85
HES 170825P00045500 P 08/25/17 45.5 6.05 6.75
HES 170825P00046000 P 08/25/17 46.0 6.30 7.20
HES 170825P00046500 P 08/25/17 46.5 7.10 7.45
HES 170825P00047000 P 08/25/17 47.0 7.55 8.15
HES 170825P00047500 P 08/25/17 47.5 7.95 8.55
HES 170825P00048000 P 08/25/17 48.0 8.55 9.15
HES 170825P00048500 P 08/25/17 48.5 8.70 10.70
HES 170825P00049000 P 08/25/17 49.0 9.15 10.20
HES 170825P00049500 P 08/25/17 49.5 10.05 11.70
HES 170825P00050000 P 08/25/17 50.0 10.15 12.25
HES 170825P00050500 P 08/25/17 50.5 10.75 13.50
HES 170825P00051500 P 08/25/17 51.5 11.80 14.60
HES 170825P00052000 P 08/25/17 52.0 12.30 15.00
HES 170825P00055000 P 08/25/17 55.0 14.90 16.65
HES 170825P00060000 P 08/25/17 60.0 20.30 21.10
HES 170825P00065000 P 08/25/17 65.0 25.30 26.65
HES 170901C00022500 C 09/01/17 22.5 15.85 18.80
HES 170901C00025000 C 09/01/17 25.0 13.75 16.35
HES 170901C00030000 C 09/01/17 30.0 8.80 11.20
HES 170901C00035000 C 09/01/17 35.0 4.15 4.80
HES 170901C00036500 C 09/01/17 36.5 2.98 3.30
HES 170901C00037000 C 09/01/17 37.0 2.50 2.88
HES 170901C00037500 C 09/01/17 37.5 2.20 2.54
HES 170901C00038000 C 09/01/17 38.0 1.96 2.08
HES 170901C00038500 C 09/01/17 38.5 1.54 1.82
HES 170901C00039000 C 09/01/17 39.0 1.32 1.42
HES 170901C00039500 C 09/01/17 39.5 1.05 1.14
HES 170901C00040000 C 09/01/17 40.0 0.78 0.94
HES 170901C00040500 C 09/01/17 40.5 0.65 0.70
HES 170901C00041000 C 09/01/17 41.0 0.48 0.54
HES 170901C00041500 C 09/01/17 41.5 0.36 0.42
HES 170901C00042000 C 09/01/17 42.0 0.25 0.35
HES 170901C00042500 C 09/01/17 42.5 0.19 0.23
HES 170901C00043000 C 09/01/17 43.0 0.14 0.17
HES 170901C00043500 C 09/01/17 43.5 0.09 0.14
HES 170901C00044000 C 09/01/17 44.0 0.06 0.11
HES 170901C00044500 C 09/01/17 44.5 0.04 0.09
HES 170901C00045000 C 09/01/17 45.0 0.02 0.07
HES 170901C00045500 C 09/01/17 45.5 0.02 0.08
HES 170901C00046000 C 09/01/17 46.0 0.00 0.07
HES 170901C00046500 C 09/01/17 46.5 0.00 0.04
HES 170901C00047000 C 09/01/17 47.0 0.00 0.04
HES 170901C00047500 C 09/01/17 47.5 0.00 0.05
HES 170901C00048000 C 09/01/17 48.0 0.00 0.05
HES 170901C00048500 C 09/01/17 48.5 0.00 0.05
HES 170901C00049000 C 09/01/17 49.0 0.00 0.05
HES 170901C00049500 C 09/01/17 49.5 0.00 0.05
HES 170901C00050000 C 09/01/17 50.0 0.00 0.03
HES 170901C00050500 C 09/01/17 50.5 0.00 0.03
HES 170901C00051500 C 09/01/17 51.5 0.00 0.03
HES 170901C00052000 C 09/01/17 52.0 0.00 0.03
HES 170901C00055000 C 09/01/17 55.0 0.00 0.03
HES 170901C00060000 C 09/01/17 60.0 0.00 0.03
HES 170901C00065000 C 09/01/17 65.0 0.00 0.04
HES 170901P00022500 P 09/01/17 22.5 0.00 0.04
HES 170901P00025000 P 09/01/17 25.0 0.00 0.04
HES 170901P00030000 P 09/01/17 30.0 0.00 0.05
HES 170901P00035000 P 09/01/17 35.0 0.12 0.19
HES 170901P00036500 P 09/01/17 36.5 0.29 0.37
HES 170901P00037000 P 09/01/17 37.0 0.38 0.47
HES 170901P00037500 P 09/01/17 37.5 0.50 0.58
HES 170901P00038000 P 09/01/17 38.0 0.63 0.71
HES 170901P00038500 P 09/01/17 38.5 0.79 0.87
HES 170901P00039000 P 09/01/17 39.0 1.00 1.06
HES 170901P00039500 P 09/01/17 39.5 1.23 1.29
HES 170901P00040000 P 09/01/17 40.0 1.49 1.55
HES 170901P00040500 P 09/01/17 40.5 1.78 1.86
HES 170901P00041000 P 09/01/17 41.0 2.11 2.22
HES 170901P00041500 P 09/01/17 41.5 2.42 2.74
HES 170901P00042000 P 09/01/17 42.0 2.81 3.15
HES 170901P00042500 P 09/01/17 42.5 3.30 3.65
HES 170901P00043000 P 09/01/17 43.0 3.75 4.05
HES 170901P00043500 P 09/01/17 43.5 4.15 4.45
HES 170901P00044000 P 09/01/17 44.0 4.60 5.05
HES 170901P00044500 P 09/01/17 44.5 4.90 5.60
HES 170901P00045000 P 09/01/17 45.0 5.55 6.10
HES 170901P00045500 P 09/01/17 45.5 5.95 6.50
HES 170901P00046000 P 09/01/17 46.0 6.50 7.10
HES 170901P00046500 P 09/01/17 46.5 5.75 8.95
HES 170901P00047000 P 09/01/17 47.0 7.20 9.00
HES 170901P00047500 P 09/01/17 47.5 6.35 10.15
HES 170901P00048000 P 09/01/17 48.0 8.55 8.95
HES 170901P00048500 P 09/01/17 48.5 7.05 11.15
HES 170901P00049000 P 09/01/17 49.0 7.95 11.15
HES 170901P00049500 P 09/01/17 49.5 8.10 12.25
HES 170901P00050000 P 09/01/17 50.0 10.25 12.40
HES 170901P00050500 P 09/01/17 50.5 9.15 13.25
HES 170901P00051500 P 09/01/17 51.5 10.05 14.15
HES 170901P00052000 P 09/01/17 52.0 11.30 14.55
HES 170901P00055000 P 09/01/17 55.0 13.85 17.45
HES 170901P00060000 P 09/01/17 60.0 20.15 21.55
HES 170901P00065000 P 09/01/17 65.0 25.00 26.55
HES 170908C00030000 C 09/08/17 30.0 9.10 10.00
HES 170908C00035000 C 09/08/17 35.0 4.25 4.75
HES 170908C00036000 C 09/08/17 36.0 3.45 3.95
HES 170908C00037000 C 09/08/17 37.0 2.50 3.10
HES 170908C00037500 C 09/08/17 37.5 1.75 2.75
HES 170908C00038000 C 09/08/17 38.0 1.91 2.45
HES 170908C00038500 C 09/08/17 38.5 1.65 1.98
HES 170908C00039000 C 09/08/17 39.0 1.37 1.70
HES 170908C00039500 C 09/08/17 39.5 1.12 1.43
HES 170908C00040000 C 09/08/17 40.0 0.96 1.19
HES 170908C00040500 C 09/08/17 40.5 0.73 0.97
HES 170908C00041000 C 09/08/17 41.0 0.59 0.81
HES 170908C00041500 C 09/08/17 41.5 0.48 0.67
HES 170908C00042000 C 09/08/17 42.0 0.37 0.54
HES 170908C00042500 C 09/08/17 42.5 0.28 0.39
HES 170908C00043000 C 09/08/17 43.0 0.21 0.31
HES 170908C00043500 C 09/08/17 43.5 0.14 0.27
HES 170908C00044000 C 09/08/17 44.0 0.11 0.21
HES 170908C00044500 C 09/08/17 44.5 0.08 0.15
HES 170908C00045000 C 09/08/17 45.0 0.06 0.12
HES 170908C00045500 C 09/08/17 45.5 0.05 0.10
HES 170908C00046000 C 09/08/17 46.0 0.03 0.08
HES 170908C00046500 C 09/08/17 46.5 0.01 0.07
HES 170908C00047000 C 09/08/17 47.0 0.01 0.05
HES 170908C00047500 C 09/08/17 47.5 0.00 0.05
HES 170908C00048000 C 09/08/17 48.0 0.00 0.04
HES 170908C00048500 C 09/08/17 48.5 0.00 0.04
HES 170908C00049000 C 09/08/17 49.0 0.00 0.03
HES 170908C00049500 C 09/08/17 49.5 0.00 0.03
HES 170908C00050000 C 09/08/17 50.0 0.00 0.05
HES 170908C00050500 C 09/08/17 50.5 0.00 0.03
HES 170908C00051000 C 09/08/17 51.0 0.00 0.05
HES 170908C00055000 C 09/08/17 55.0 0.00 0.03
HES 170908P00030000 P 09/08/17 30.0 0.00 0.05
HES 170908P00035000 P 09/08/17 35.0 0.20 0.28
HES 170908P00036000 P 09/08/17 36.0 0.32 0.45
HES 170908P00037000 P 09/08/17 37.0 0.51 0.59
HES 170908P00037500 P 09/08/17 37.5 0.62 0.72
HES 170908P00038000 P 09/08/17 38.0 0.77 0.88
HES 170908P00038500 P 09/08/17 38.5 0.96 1.11
HES 170908P00039000 P 09/08/17 39.0 1.17 1.33
HES 170908P00039500 P 09/08/17 39.5 1.39 1.54
HES 170908P00040000 P 09/08/17 40.0 1.67 1.80
HES 170908P00040500 P 09/08/17 40.5 1.91 2.14
HES 170908P00041000 P 09/08/17 41.0 2.30 2.49
HES 170908P00041500 P 09/08/17 41.5 2.56 2.85
HES 170908P00042000 P 09/08/17 42.0 2.94 3.25
HES 170908P00042500 P 09/08/17 42.5 3.35 3.70
HES 170908P00043000 P 09/08/17 43.0 3.70 4.10
HES 170908P00043500 P 09/08/17 43.5 4.15 4.55
HES 170908P00044000 P 09/08/17 44.0 4.60 5.10
HES 170908P00044500 P 09/08/17 44.5 4.85 5.55
HES 170908P00045000 P 09/08/17 45.0 5.20 6.05
HES 170908P00045500 P 09/08/17 45.5 5.85 6.55
HES 170908P00046000 P 09/08/17 46.0 6.40 7.05
HES 170908P00046500 P 09/08/17 46.5 5.65 8.35
HES 170908P00047000 P 09/08/17 47.0 7.20 8.60
HES 170908P00047500 P 09/08/17 47.5 6.65 9.35
HES 170908P00048000 P 09/08/17 48.0 7.80 9.05
HES 170908P00048500 P 09/08/17 48.5 7.95 10.10
HES 170908P00049000 P 09/08/17 49.0 8.15 10.50
HES 170908P00049500 P 09/08/17 49.5 8.20 12.05
HES 170908P00050000 P 09/08/17 50.0 9.10 11.35
HES 170908P00050500 P 09/08/17 50.5 8.95 13.20
HES 170908P00051000 P 09/08/17 51.0 10.05 13.05
HES 170908P00055000 P 09/08/17 55.0 14.95 16.25
HES 170915C00030000 C 09/15/17 30.0 9.20 9.55
HES 170915C00032500 C 09/15/17 32.5 6.65 7.45
HES 170915C00035000 C 09/15/17 35.0 4.50 4.85
HES 170915C00037500 C 09/15/17 37.5 2.56 2.76
HES 170915C00040000 C 09/15/17 40.0 1.12 1.31
HES 170915C00042500 C 09/15/17 42.5 0.42 0.50
HES 170915C00045000 C 09/15/17 45.0 0.13 0.20
HES 170915C00047500 C 09/15/17 47.5 0.03 0.08
HES 170915C00050000 C 09/15/17 50.0 0.02 0.04
HES 170915C00052500 C 09/15/17 52.5 0.00 0.03
HES 170915C00055000 C 09/15/17 55.0 0.00 0.03
HES 170915C00060000 C 09/15/17 60.0 0.00 0.03
HES 170915P00030000 P 09/15/17 30.0 0.02 0.09
HES 170915P00032500 P 09/15/17 32.5 0.09 0.17
HES 170915P00035000 P 09/15/17 35.0 0.32 0.43
HES 170915P00037500 P 09/15/17 37.5 0.88 0.97
HES 170915P00040000 P 09/15/17 40.0 2.01 2.13
HES 170915P00042500 P 09/15/17 42.5 3.70 3.95
HES 170915P00045000 P 09/15/17 45.0 5.85 6.15
HES 170915P00047500 P 09/15/17 47.5 8.20 8.75
HES 170915P00050000 P 09/15/17 50.0 10.80 11.05
HES 170915P00052500 P 09/15/17 52.5 13.30 13.80
HES 170915P00055000 P 09/15/17 55.0 15.60 16.05
HES 170915P00060000 P 09/15/17 60.0 18.75 21.30
HES 170922C00030000 C 09/22/17 30.0 9.15 9.60
HES 170922C00035000 C 09/22/17 35.0 4.50 4.95
HES 170922C00035500 C 09/22/17 35.5 4.05 4.40
HES 170922C00036000 C 09/22/17 36.0 3.75 4.10
HES 170922C00037000 C 09/22/17 37.0 2.98 3.20
HES 170922C00037500 C 09/22/17 37.5 2.65 2.94
HES 170922C00038000 C 09/22/17 38.0 2.30 2.61
HES 170922C00038500 C 09/22/17 38.5 2.01 2.30
HES 170922C00039000 C 09/22/17 39.0 1.75 1.93
HES 170922C00039500 C 09/22/17 39.5 1.51 1.65
HES 170922C00040000 C 09/22/17 40.0 1.26 1.42
HES 170922C00040500 C 09/22/17 40.5 1.06 1.27
HES 170922C00041000 C 09/22/17 41.0 0.89 1.03
HES 170922C00041500 C 09/22/17 41.5 0.73 0.95
HES 170922C00042000 C 09/22/17 42.0 0.62 0.76
HES 170922C00042500 C 09/22/17 42.5 0.51 0.64
HES 170922C00043000 C 09/22/17 43.0 0.42 0.54
HES 170922C00043500 C 09/22/17 43.5 0.34 0.40
HES 170922C00044000 C 09/22/17 44.0 0.28 0.37
HES 170922C00044500 C 09/22/17 44.5 0.22 0.30
HES 170922C00045000 C 09/22/17 45.0 0.17 0.36
HES 170922C00045500 C 09/22/17 45.5 0.14 0.27
HES 170922C00046000 C 09/22/17 46.0 0.09 0.20
HES 170922C00046500 C 09/22/17 46.5 0.07 0.19
HES 170922C00047000 C 09/22/17 47.0 0.04 0.20
HES 170922C00047500 C 09/22/17 47.5 0.03 0.17
HES 170922C00048000 C 09/22/17 48.0 0.04 0.14
HES 170922C00048500 C 09/22/17 48.5 0.02 0.08
HES 170922C00049000 C 09/22/17 49.0 0.00 0.14
HES 170922C00049500 C 09/22/17 49.5 0.00 0.15
HES 170922C00050000 C 09/22/17 50.0 0.00 0.07
HES 170922C00050500 C 09/22/17 50.5 0.00 0.05
HES 170922C00051000 C 09/22/17 51.0 0.00 0.05
HES 170922P00030000 P 09/22/17 30.0 0.04 0.12
HES 170922P00035000 P 09/22/17 35.0 0.44 0.54
HES 170922P00035500 P 09/22/17 35.5 0.51 0.66
HES 170922P00036000 P 09/22/17 36.0 0.62 0.70
HES 170922P00037000 P 09/22/17 37.0 0.86 1.02
HES 170922P00037500 P 09/22/17 37.5 1.02 1.15
HES 170922P00038000 P 09/22/17 38.0 1.15 1.36
HES 170922P00038500 P 09/22/17 38.5 1.36 1.55
HES 170922P00039000 P 09/22/17 39.0 1.58 1.78
HES 170922P00039500 P 09/22/17 39.5 1.83 2.09
HES 170922P00040000 P 09/22/17 40.0 2.10 2.35
HES 170922P00040500 P 09/22/17 40.5 2.44 2.66
HES 170922P00041000 P 09/22/17 41.0 2.73 3.05
HES 170922P00041500 P 09/22/17 41.5 3.05 3.35
HES 170922P00042000 P 09/22/17 42.0 3.40 3.70
HES 170922P00042500 P 09/22/17 42.5 3.85 4.10
HES 170922P00043000 P 09/22/17 43.0 4.15 4.50
HES 170922P00043500 P 09/22/17 43.5 4.60 4.90
HES 170922P00044000 P 09/22/17 44.0 5.10 5.45
HES 170922P00044500 P 09/22/17 44.5 5.50 5.90
HES 170922P00045000 P 09/22/17 45.0 5.95 6.25
HES 170922P00045500 P 09/22/17 45.5 6.20 6.80
HES 170922P00046000 P 09/22/17 46.0 6.80 7.35
HES 170922P00046500 P 09/22/17 46.5 7.30 7.75
HES 170922P00047000 P 09/22/17 47.0 7.65 8.25
HES 170922P00047500 P 09/22/17 47.5 8.25 8.65
HES 170922P00048000 P 09/22/17 48.0 7.65 9.40
HES 170922P00048500 P 09/22/17 48.5 8.30 10.20
HES 170922P00049000 P 09/22/17 49.0 8.25 11.10
HES 170922P00049500 P 09/22/17 49.5 8.75 11.45
HES 170922P00050000 P 09/22/17 50.0 9.65 11.35
HES 170922P00050500 P 09/22/17 50.5 9.75 12.30
HES 170922P00051000 P 09/22/17 51.0 11.55 12.15
HES 170929C00030000 C 09/29/17 30.0 9.20 9.95
HES 170929C00035000 C 09/29/17 35.0 4.55 5.00
HES 170929C00035500 C 09/29/17 35.5 4.25 4.60
HES 170929C00036000 C 09/29/17 36.0 3.75 4.20
HES 170929C00036500 C 09/29/17 36.5 3.45 3.75
HES 170929C00037000 C 09/29/17 37.0 3.05 3.45
HES 170929C00037500 C 09/29/17 37.5 2.73 3.10
HES 170929C00038000 C 09/29/17 38.0 2.42 2.65
HES 170929C00038500 C 09/29/17 38.5 2.12 2.45
HES 170929C00039000 C 09/29/17 39.0 1.87 2.14
HES 170929C00039500 C 09/29/17 39.5 1.64 1.81
HES 170929C00040000 C 09/29/17 40.0 1.42 1.65
HES 170929C00040500 C 09/29/17 40.5 1.18 1.44
HES 170929C00041000 C 09/29/17 41.0 1.03 1.18
HES 170929C00041500 C 09/29/17 41.5 0.87 1.08
HES 170929C00042000 C 09/29/17 42.0 0.74 0.95
HES 170929C00042500 C 09/29/17 42.5 0.61 0.75
HES 170929C00043000 C 09/29/17 43.0 0.50 0.62
HES 170929C00043500 C 09/29/17 43.5 0.41 0.53
HES 170929C00044000 C 09/29/17 44.0 0.37 0.45
HES 170929C00044500 C 09/29/17 44.5 0.29 0.39
HES 170929C00045000 C 09/29/17 45.0 0.25 0.33
HES 170929C00045500 C 09/29/17 45.5 0.19 0.31
HES 170929C00046000 C 09/29/17 46.0 0.17 0.42
HES 170929C00046500 C 09/29/17 46.5 0.13 0.32
HES 170929C00047000 C 09/29/17 47.0 0.11 0.28
HES 170929C00047500 C 09/29/17 47.5 0.08 0.22
HES 170929C00048000 C 09/29/17 48.0 0.07 0.20
HES 170929C00048500 C 09/29/17 48.5 0.05 0.12
HES 170929C00049000 C 09/29/17 49.0 0.04 0.10
HES 170929C00050000 C 09/29/17 50.0 0.02 0.08
HES 170929P00030000 P 09/29/17 30.0 0.08 0.13
HES 170929P00035000 P 09/29/17 35.0 0.52 0.63
HES 170929P00035500 P 09/29/17 35.5 0.63 0.70
HES 170929P00036000 P 09/29/17 36.0 0.72 0.83
HES 170929P00036500 P 09/29/17 36.5 0.80 0.97
HES 170929P00037000 P 09/29/17 37.0 1.01 1.12
HES 170929P00037500 P 09/29/17 37.5 1.17 1.27
HES 170929P00038000 P 09/29/17 38.0 1.37 1.51
HES 170929P00038500 P 09/29/17 38.5 1.50 1.71
HES 170929P00039000 P 09/29/17 39.0 1.79 1.96
HES 170929P00039500 P 09/29/17 39.5 2.05 2.18
HES 170929P00040000 P 09/29/17 40.0 2.32 2.48
HES 170929P00040500 P 09/29/17 40.5 2.61 2.76
HES 170929P00041000 P 09/29/17 41.0 2.87 3.05
HES 170929P00041500 P 09/29/17 41.5 3.20 3.45
HES 170929P00042000 P 09/29/17 42.0 3.50 3.80
HES 170929P00042500 P 09/29/17 42.5 3.85 4.15
HES 170929P00043000 P 09/29/17 43.0 4.35 4.60
HES 170929P00043500 P 09/29/17 43.5 4.75 5.05
HES 170929P00044000 P 09/29/17 44.0 5.00 5.55
HES 170929P00044500 P 09/29/17 44.5 5.55 5.90
HES 170929P00045000 P 09/29/17 45.0 6.00 6.35
HES 170929P00045500 P 09/29/17 45.5 6.30 6.85
HES 170929P00046000 P 09/29/17 46.0 6.80 7.40
HES 170929P00046500 P 09/29/17 46.5 7.30 7.80
HES 170929P00047000 P 09/29/17 47.0 7.75 8.25
HES 170929P00047500 P 09/29/17 47.5 8.15 8.65
HES 170929P00048000 P 09/29/17 48.0 8.75 9.20
HES 170929P00048500 P 09/29/17 48.5 9.20 9.60
HES 170929P00049000 P 09/29/17 49.0 9.30 10.25
HES 170929P00050000 P 09/29/17 50.0 10.40 11.35
HES 171020C00030000 C 10/20/17 30.0 9.20 9.70
HES 171020C00032500 C 10/20/17 32.5 7.00 7.35
HES 171020C00035000 C 10/20/17 35.0 4.90 5.25
HES 171020C00037500 C 10/20/17 37.5 3.15 3.35
HES 171020C00040000 C 10/20/17 40.0 1.90 2.00
HES 171020C00042500 C 10/20/17 42.5 0.94 1.17
HES 171020C00045000 C 10/20/17 45.0 0.48 0.61
HES 171020C00047500 C 10/20/17 47.5 0.22 0.28
HES 171020C00050000 C 10/20/17 50.0 0.10 0.15
HES 171020C00052500 C 10/20/17 52.5 0.04 0.08
HES 171020C00055000 C 10/20/17 55.0 0.01 0.06
HES 171020P00030000 P 10/20/17 30.0 0.16 0.26
HES 171020P00032500 P 10/20/17 32.5 0.36 0.51
HES 171020P00035000 P 10/20/17 35.0 0.83 0.92
HES 171020P00037500 P 10/20/17 37.5 1.52 1.70
HES 171020P00040000 P 10/20/17 40.0 2.71 2.85
HES 171020P00042500 P 10/20/17 42.5 4.30 4.45
HES 171020P00045000 P 10/20/17 45.0 6.15 6.50
HES 171020P00047500 P 10/20/17 47.5 8.30 8.80
HES 171020P00050000 P 10/20/17 50.0 10.80 11.25
HES 171020P00052500 P 10/20/17 52.5 13.25 13.65
HES 171020P00055000 P 10/20/17 55.0 15.65 16.10
HES 171117C00027500 C 11/17/17 27.5 11.70 12.05
HES 171117C00030000 C 11/17/17 30.0 9.40 9.85
HES 171117C00032500 C 11/17/17 32.5 7.20 7.70
HES 171117C00035000 C 11/17/17 35.0 5.20 5.55
HES 171117C00037500 C 11/17/17 37.5 3.65 3.85
HES 171117C00040000 C 11/17/17 40.0 2.37 2.54
HES 171117C00042500 C 11/17/17 42.5 1.42 1.58
HES 171117C00045000 C 11/17/17 45.0 0.78 0.93
HES 171117C00047500 C 11/17/17 47.5 0.40 0.61
HES 171117C00050000 C 11/17/17 50.0 0.21 0.35
HES 171117C00052500 C 11/17/17 52.5 0.11 0.18
HES 171117C00055000 C 11/17/17 55.0 0.05 0.11
HES 171117C00057500 C 11/17/17 57.5 0.02 0.07
HES 171117C00060000 C 11/17/17 60.0 0.00 0.09
HES 171117C00065000 C 11/17/17 65.0 0.00 0.04
HES 171117C00070000 C 11/17/17 70.0 0.00 0.04
HES 171117P00027500 P 11/17/17 27.5 0.14 0.20
HES 171117P00030000 P 11/17/17 30.0 0.34 0.45
HES 171117P00032500 P 11/17/17 32.5 0.65 0.72
HES 171117P00035000 P 11/17/17 35.0 1.15 1.27
HES 171117P00037500 P 11/17/17 37.5 2.05 2.12
HES 171117P00040000 P 11/17/17 40.0 3.10 3.30
HES 171117P00042500 P 11/17/17 42.5 4.70 4.85
HES 171117P00045000 P 11/17/17 45.0 6.50 6.75
HES 171117P00047500 P 11/17/17 47.5 8.60 9.05
HES 171117P00050000 P 11/17/17 50.0 10.75 11.20
HES 171117P00052500 P 11/17/17 52.5 12.95 13.65
HES 171117P00055000 P 11/17/17 55.0 15.80 16.05
HES 171117P00057500 P 11/17/17 57.5 18.20 18.60
HES 171117P00060000 P 11/17/17 60.0 20.70 21.15
HES 171117P00065000 P 11/17/17 65.0 25.50 26.40
HES 171117P00070000 P 11/17/17 70.0 29.10 31.35
HES 180119C00017500 C 01/19/18 17.5 20.80 23.60
HES 180119C00020000 C 01/19/18 20.0 18.80 19.75
HES 180119C00022500 C 01/19/18 22.5 16.15 18.25
HES 180119C00025000 C 01/19/18 25.0 13.30 15.90
HES 180119C00027500 C 01/19/18 27.5 11.65 12.45
HES 180119C00030000 C 01/19/18 30.0 9.70 10.05
HES 180119C00032500 C 01/19/18 32.5 7.65 8.05
HES 180119C00035000 C 01/19/18 35.0 5.95 6.20
HES 180119C00037500 C 01/19/18 37.5 4.40 4.65
HES 180119C00040000 C 01/19/18 40.0 3.10 3.35
HES 180119C00042500 C 01/19/18 42.5 2.11 2.36
HES 180119C00045000 C 01/19/18 45.0 1.39 1.57
HES 180119C00047500 C 01/19/18 47.5 0.91 1.03
HES 180119C00050000 C 01/19/18 50.0 0.55 0.66
HES 180119C00052500 C 01/19/18 52.5 0.32 0.46
HES 180119C00055000 C 01/19/18 55.0 0.20 0.30
HES 180119C00057500 C 01/19/18 57.5 0.11 0.21
HES 180119C00060000 C 01/19/18 60.0 0.06 0.17
HES 180119C00062500 C 01/19/18 62.5 0.03 0.13
HES 180119C00065000 C 01/19/18 65.0 0.05 0.10
HES 180119C00067500 C 01/19/18 67.5 0.00 0.08
HES 180119C00070000 C 01/19/18 70.0 0.00 0.07
HES 180119C00072500 C 01/19/18 72.5 0.00 0.06
HES 180119C00075000 C 01/19/18 75.0 0.01 0.05
HES 180119C00080000 C 01/19/18 80.0 0.00 0.04
HES 180119C00085000 C 01/19/18 85.0 0.00 0.04
HES 180119C00090000 C 01/19/18 90.0 0.00 0.04
HES 180119C00095000 C 01/19/18 95.0 0.00 0.04
HES 180119P00017500 P 01/19/18 17.5 0.00 0.15
HES 180119P00020000 P 01/19/18 20.0 0.05 0.13
HES 180119P00022500 P 01/19/18 22.5 0.12 0.21
HES 180119P00025000 P 01/19/18 25.0 0.23 0.35
HES 180119P00027500 P 01/19/18 27.5 0.43 0.57
HES 180119P00030000 P 01/19/18 30.0 0.74 0.83
HES 180119P00032500 P 01/19/18 32.5 1.22 1.33
HES 180119P00035000 P 01/19/18 35.0 1.93 2.04
HES 180119P00037500 P 01/19/18 37.5 2.91 3.00
HES 180119P00040000 P 01/19/18 40.0 4.05 4.20
HES 180119P00042500 P 01/19/18 42.5 5.60 5.75
HES 180119P00045000 P 01/19/18 45.0 7.20 7.60
HES 180119P00047500 P 01/19/18 47.5 9.15 9.50
HES 180119P00050000 P 01/19/18 50.0 11.30 11.65
HES 180119P00052500 P 01/19/18 52.5 13.65 14.10
HES 180119P00055000 P 01/19/18 55.0 15.90 16.55
HES 180119P00057500 P 01/19/18 57.5 18.10 18.90
HES 180119P00060000 P 01/19/18 60.0 20.45 21.20
HES 180119P00062500 P 01/19/18 62.5 23.10 23.65
HES 180119P00065000 P 01/19/18 65.0 25.75 26.20
HES 180119P00067500 P 01/19/18 67.5 27.95 28.60
HES 180119P00070000 P 01/19/18 70.0 30.55 31.30
HES 180119P00072500 P 01/19/18 72.5 33.00 34.50
HES 180119P00075000 P 01/19/18 75.0 35.45 36.40
HES 180119P00080000 P 01/19/18 80.0 38.90 42.80
HES 180119P00085000 P 01/19/18 85.0 43.50 47.70
HES 180119P00090000 P 01/19/18 90.0 48.50 52.65
HES 180119P00095000 P 01/19/18 95.0 53.55 57.75
HES 180216C00022500 C 02/16/18 22.5 16.65 17.30
HES 180216C00025000 C 02/16/18 25.0 13.15 16.25
HES 180216C00027500 C 02/16/18 27.5 11.95 12.55
HES 180216C00030000 C 02/16/18 30.0 9.85 10.25
HES 180216C00032500 C 02/16/18 32.5 7.85 8.25
HES 180216C00035000 C 02/16/18 35.0 6.15 6.65
HES 180216C00037500 C 02/16/18 37.5 4.70 4.90
HES 180216C00040000 C 02/16/18 40.0 3.40 3.80
HES 180216C00042500 C 02/16/18 42.5 2.46 2.64
HES 180216C00045000 C 02/16/18 45.0 1.71 1.89
HES 180216C00047500 C 02/16/18 47.5 1.14 1.27
HES 180216C00050000 C 02/16/18 50.0 0.75 0.85
HES 180216C00052500 C 02/16/18 52.5 0.48 0.64
HES 180216C00055000 C 02/16/18 55.0 0.31 0.42
HES 180216C00060000 C 02/16/18 60.0 0.12 0.24
HES 180216C00065000 C 02/16/18 65.0 0.04 0.17
HES 180216P00022500 P 02/16/18 22.5 0.17 0.25
HES 180216P00025000 P 02/16/18 25.0 0.31 0.41
HES 180216P00027500 P 02/16/18 27.5 0.54 0.66
HES 180216P00030000 P 02/16/18 30.0 0.91 0.99
HES 180216P00032500 P 02/16/18 32.5 1.43 1.53
HES 180216P00035000 P 02/16/18 35.0 2.11 2.28
HES 180216P00037500 P 02/16/18 37.5 3.10 3.30
HES 180216P00040000 P 02/16/18 40.0 4.35 4.50
HES 180216P00042500 P 02/16/18 42.5 5.85 6.05
HES 180216P00045000 P 02/16/18 45.0 7.55 7.80
HES 180216P00047500 P 02/16/18 47.5 9.40 9.85
HES 180216P00050000 P 02/16/18 50.0 11.50 11.95
HES 180216P00052500 P 02/16/18 52.5 13.65 14.25
HES 180216P00055000 P 02/16/18 55.0 15.95 16.65
HES 180216P00060000 P 02/16/18 60.0 19.75 21.50
HES 180216P00065000 P 02/16/18 65.0 25.70 26.35
HES 190118C00022500 C 01/18/19 22.5 16.05 18.45
HES 190118C00025000 C 01/18/19 25.0 14.75 16.45
HES 190118C00027500 C 01/18/19 27.5 12.65 14.90
HES 190118C00030000 C 01/18/19 30.0 11.00 12.90
HES 190118C00032500 C 01/18/19 32.5 9.20 11.30
HES 190118C00035000 C 01/18/19 35.0 8.10 9.90
HES 190118C00037500 C 01/18/19 37.5 6.75 8.60
HES 190118C00040000 C 01/18/19 40.0 5.65 6.60
HES 190118C00042500 C 01/18/19 42.5 4.70 5.30
HES 190118C00045000 C 01/18/19 45.0 3.80 4.50
HES 190118C00047500 C 01/18/19 47.5 3.10 3.90
HES 190118C00050000 C 01/18/19 50.0 2.55 3.05
HES 190118C00052500 C 01/18/19 52.5 2.07 2.79
HES 190118C00055000 C 01/18/19 55.0 1.69 2.29
HES 190118C00057500 C 01/18/19 57.5 1.37 1.91
HES 190118C00060000 C 01/18/19 60.0 1.20 1.56
HES 190118C00062500 C 01/18/19 62.5 0.76 1.87
HES 190118C00065000 C 01/18/19 65.0 0.70 1.30
HES 190118C00067500 C 01/18/19 67.5 0.50 1.18
HES 190118C00070000 C 01/18/19 70.0 0.50 0.98
HES 190118C00072500 C 01/18/19 72.5 0.40 0.90
HES 190118C00075000 C 01/18/19 75.0 0.30 0.76
HES 190118C00080000 C 01/18/19 80.0 0.12 0.63
HES 190118C00085000 C 01/18/19 85.0 0.00 0.57
HES 190118C00090000 C 01/18/19 90.0 0.10 0.42
HES 190118C00095000 C 01/18/19 95.0 0.00 0.35
HES 190118P00022500 P 01/18/19 22.5 0.77 1.22
HES 190118P00025000 P 01/18/19 25.0 1.06 1.70
HES 190118P00027500 P 01/18/19 27.5 1.86 2.17
HES 190118P00030000 P 01/18/19 30.0 2.56 2.88
HES 190118P00032500 P 01/18/19 32.5 3.35 3.70
HES 190118P00035000 P 01/18/19 35.0 4.35 4.75
HES 190118P00037500 P 01/18/19 37.5 5.30 5.85
HES 190118P00040000 P 01/18/19 40.0 6.70 7.30
HES 190118P00042500 P 01/18/19 42.5 7.30 8.85
HES 190118P00045000 P 01/18/19 45.0 8.60 10.45
HES 190118P00047500 P 01/18/19 47.5 10.25 12.30
HES 190118P00050000 P 01/18/19 50.0 12.00 14.10
HES 190118P00052500 P 01/18/19 52.5 13.85 16.40
HES 190118P00055000 P 01/18/19 55.0 16.10 19.45
HES 190118P00057500 P 01/18/19 57.5 18.10 20.50
HES 190118P00060000 P 01/18/19 60.0 20.50 22.60
HES 190118P00062500 P 01/18/19 62.5 22.50 26.40
HES 190118P00065000 P 01/18/19 65.0 24.90 27.05
HES 190118P00067500 P 01/18/19 67.5 27.35 29.55
HES 190118P00070000 P 01/18/19 70.0 29.80 31.80
HES 190118P00072500 P 01/18/19 72.5 32.15 34.95
HES 190118P00075000 P 01/18/19 75.0 33.60 38.05
HES 190118P00080000 P 01/18/19 80.0 38.50 43.40
HES 190118P00085000 P 01/18/19 85.0 43.50 48.40
HES 190118P00090000 P 01/18/19 90.0 48.50 53.40
HES 190118P00095000 P 01/18/19 95.0 53.30 58.00

OPRA data is delayed 15 minutes.