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 (2014-12-05)Premium Content

Hess Corporation (HES)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HES 141220C00040000 C 12/20/14 40.0 32.40 34.95
HES 141220C00042500 C 12/20/14 42.5 29.90 32.20
HES 141220C00045000 C 12/20/14 45.0 27.40 29.70
HES 141220C00047500 C 12/20/14 47.5 24.80 27.45
HES 141220C00050000 C 12/20/14 50.0 22.40 24.70
HES 141220C00055000 C 12/20/14 55.0 17.55 19.75
HES 141220C00055500 C 12/20/14 55.5 17.05 19.20
HES 141220C00056000 C 12/20/14 56.0 16.55 18.70
HES 141220C00056500 C 12/20/14 56.5 16.05 18.25
HES 141220C00057000 C 12/20/14 57.0 15.55 17.65
HES 141220C00057500 C 12/20/14 57.5 15.05 17.20
HES 141220C00058000 C 12/20/14 58.0 14.30 16.70
HES 141220C00058500 C 12/20/14 58.5 14.05 16.40
HES 141220C00059000 C 12/20/14 59.0 13.55 15.70
HES 141220C00059500 C 12/20/14 59.5 13.05 15.20
HES 141220C00060000 C 12/20/14 60.0 12.55 14.70
HES 141220C00060500 C 12/20/14 60.5 12.05 14.15
HES 141220C00061000 C 12/20/14 61.0 11.55 13.75
HES 141220C00061500 C 12/20/14 61.5 11.05 13.15
HES 141220C00062000 C 12/20/14 62.0 10.40 12.85
HES 141220C00062500 C 12/20/14 62.5 10.05 12.40
HES 141220C00063000 C 12/20/14 63.0 9.55 11.95
HES 141220C00063500 C 12/20/14 63.5 8.80 11.40
HES 141220C00064000 C 12/20/14 64.0 8.35 10.95
HES 141220C00064500 C 12/20/14 64.5 8.05 10.40
HES 141220C00065000 C 12/20/14 65.0 7.30 9.65
HES 141220C00065500 C 12/20/14 65.5 6.85 9.20
HES 141220C00066000 C 12/20/14 66.0 6.30 8.70
HES 141220C00066500 C 12/20/14 66.5 5.85 8.15
HES 141220C00067000 C 12/20/14 67.0 6.25 7.65
HES 141220C00067500 C 12/20/14 67.5 4.85 7.20
HES 141220C00068000 C 12/20/14 68.0 4.35 6.65
HES 141220C00068500 C 12/20/14 68.5 5.00 6.20
HES 141220C00069000 C 12/20/14 69.0 4.05 5.70
HES 141220C00069500 C 12/20/14 69.5 2.82 5.15
HES 141220C00070000 C 12/20/14 70.0 3.85 4.65
HES 141220C00070500 C 12/20/14 70.5 2.94 4.10
HES 141220C00071000 C 12/20/14 71.0 2.79 3.65
HES 141220C00071500 C 12/20/14 71.5 2.34 3.15
HES 141220C00072000 C 12/20/14 72.0 1.81 2.71
HES 141220C00072500 C 12/20/14 72.5 1.29 2.19
HES 141220C00073000 C 12/20/14 73.0 0.32 1.67
HES 141220C00073500 C 12/20/14 73.5 0.00 1.17
HES 141220C00074000 C 12/20/14 74.0 0.09 0.60
HES 141220C00074500 C 12/20/14 74.5 0.00 0.18
HES 141220C00075000 C 12/20/14 75.0 0.00 0.15
HES 141220C00076000 C 12/20/14 76.0 0.00 0.04
HES 141220C00077500 C 12/20/14 77.5 0.00 0.04
HES 141220C00079000 C 12/20/14 79.0 0.00 0.04
HES 141220C00080000 C 12/20/14 80.0 0.00 0.03
HES 141220C00081000 C 12/20/14 81.0 0.00 0.04
HES 141220C00082500 C 12/20/14 82.5 0.00 0.04
HES 141220C00084000 C 12/20/14 84.0 0.00 0.04
HES 141220C00085000 C 12/20/14 85.0 0.00 0.04
HES 141220C00086000 C 12/20/14 86.0 0.00 0.04
HES 141220C00087500 C 12/20/14 87.5 0.00 0.03
HES 141220C00089000 C 12/20/14 89.0 0.00 0.04
HES 141220C00090000 C 12/20/14 90.0 0.00 0.04
HES 141220C00091000 C 12/20/14 91.0 0.00 0.04
HES 141220C00092500 C 12/20/14 92.5 0.00 0.04
HES 141220C00094000 C 12/20/14 94.0 0.00 0.04
HES 141220C00095000 C 12/20/14 95.0 0.00 0.04
HES 141220C00096000 C 12/20/14 96.0 0.00 0.04
HES 141220C00097500 C 12/20/14 97.5 0.00 0.02
HES 141220C00099000 C 12/20/14 99.0 0.00 0.04
HES 141220C00100000 C 12/20/14 100.0 0.00 0.04
HES 141220C00101000 C 12/20/14 101.0 0.00 0.04
HES 141220C00102000 C 12/20/14 102.0 0.00 0.04
HES 141220C00102500 C 12/20/14 102.5 0.00 0.14
HES 141220C00103000 C 12/20/14 103.0 0.00 0.04
HES 141220C00104000 C 12/20/14 104.0 0.00 0.04
HES 141220C00105000 C 12/20/14 105.0 0.00 0.04
HES 141220C00106000 C 12/20/14 106.0 0.00 0.04
HES 141220C00110000 C 12/20/14 110.0 0.00 0.04
HES 141220C00115000 C 12/20/14 115.0 0.00 0.04
HES 141220C00120000 C 12/20/14 120.0 0.00 0.02
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 0.01
HES 141220P00050000 P 12/20/14 50.0 0.00 0.01
HES 141220P00055000 P 12/20/14 55.0 0.00 0.04
HES 141220P00055500 P 12/20/14 55.5 0.00 0.04
HES 141220P00056000 P 12/20/14 56.0 0.00 0.04
HES 141220P00056500 P 12/20/14 56.5 0.00 0.04
HES 141220P00057000 P 12/20/14 57.0 0.00 0.04
HES 141220P00057500 P 12/20/14 57.5 0.00 0.04
HES 141220P00058000 P 12/20/14 58.0 0.00 0.04
HES 141220P00058500 P 12/20/14 58.5 0.00 0.04
HES 141220P00059000 P 12/20/14 59.0 0.00 0.04
HES 141220P00059500 P 12/20/14 59.5 0.00 0.04
HES 141220P00060000 P 12/20/14 60.0 0.00 0.01
HES 141220P00060500 P 12/20/14 60.5 0.00 0.04
HES 141220P00061000 P 12/20/14 61.0 0.00 0.04
HES 141220P00061500 P 12/20/14 61.5 0.00 0.04
HES 141220P00062000 P 12/20/14 62.0 0.00 0.04
HES 141220P00062500 P 12/20/14 62.5 0.00 0.04
HES 141220P00063000 P 12/20/14 63.0 0.00 0.04
HES 141220P00063500 P 12/20/14 63.5 0.00 0.04
HES 141220P00064000 P 12/20/14 64.0 0.00 0.04
HES 141220P00064500 P 12/20/14 64.5 0.00 0.04
HES 141220P00065000 P 12/20/14 65.0 0.00 0.04
HES 141220P00065500 P 12/20/14 65.5 0.00 0.04
HES 141220P00066000 P 12/20/14 66.0 0.00 0.04
HES 141220P00066500 P 12/20/14 66.5 0.00 0.04
HES 141220P00067000 P 12/20/14 67.0 0.00 0.04
HES 141220P00067500 P 12/20/14 67.5 0.00 0.04
HES 141220P00068000 P 12/20/14 68.0 0.00 0.04
HES 141220P00068500 P 12/20/14 68.5 0.00 0.04
HES 141220P00069000 P 12/20/14 69.0 0.00 0.04
HES 141220P00069500 P 12/20/14 69.5 0.00 0.04
HES 141220P00070000 P 12/20/14 70.0 0.00 0.04
HES 141220P00070500 P 12/20/14 70.5 0.00 0.04
HES 141220P00071000 P 12/20/14 71.0 0.00 0.04
HES 141220P00071500 P 12/20/14 71.5 0.00 0.04
HES 141220P00072000 P 12/20/14 72.0 0.00 0.14
HES 141220P00072500 P 12/20/14 72.5 0.00 0.15
HES 141220P00073000 P 12/20/14 73.0 0.00 0.11
HES 141220P00073500 P 12/20/14 73.5 0.00 0.41
HES 141220P00074000 P 12/20/14 74.0 0.00 0.87
HES 141220P00074500 P 12/20/14 74.5 0.04 1.55
HES 141220P00075000 P 12/20/14 75.0 0.36 1.88
HES 141220P00076000 P 12/20/14 76.0 1.30 2.94
HES 141220P00077500 P 12/20/14 77.5 2.80 5.15
HES 141220P00079000 P 12/20/14 79.0 4.30 5.90
HES 141220P00080000 P 12/20/14 80.0 5.30 7.20
HES 141220P00081000 P 12/20/14 81.0 6.30 7.95
HES 141220P00082500 P 12/20/14 82.5 7.80 9.45
HES 141220P00084000 P 12/20/14 84.0 9.30 10.80
HES 141220P00085000 P 12/20/14 85.0 10.30 11.80
HES 141220P00086000 P 12/20/14 86.0 11.30 13.45
HES 141220P00087500 P 12/20/14 87.5 12.55 14.30
HES 141220P00089000 P 12/20/14 89.0 13.45 15.75
HES 141220P00090000 P 12/20/14 90.0 15.30 16.75
HES 141220P00091000 P 12/20/14 91.0 16.30 17.75
HES 141220P00092500 P 12/20/14 92.5 17.85 19.25
HES 141220P00094000 P 12/20/14 94.0 19.00 21.45
HES 141220P00095000 P 12/20/14 95.0 20.10 21.75
HES 141220P00096000 P 12/20/14 96.0 20.35 22.75
HES 141220P00097500 P 12/20/14 97.5 22.50 24.25
HES 141220P00099000 P 12/20/14 99.0 24.00 25.75
HES 141220P00100000 P 12/20/14 100.0 25.10 26.70
HES 141220P00101000 P 12/20/14 101.0 25.45 27.70
HES 141220P00102000 P 12/20/14 102.0 27.00 29.70
HES 141220P00102500 P 12/20/14 102.5 26.35 30.35
HES 141220P00103000 P 12/20/14 103.0 28.10 29.70
HES 141220P00104000 P 12/20/14 104.0 29.00 31.70
HES 141220P00105000 P 12/20/14 105.0 30.25 31.70
HES 141220P00106000 P 12/20/14 106.0 31.10 32.70
HES 141220P00110000 P 12/20/14 110.0 35.10 36.70
HES 141220P00115000 P 12/20/14 115.0 40.30 41.70
HES 141220P00120000 P 12/20/14 120.0 45.30 47.70
HES 141220P00125000 P 12/20/14 125.0 50.10 51.70
HES 141220P00130000 P 12/20/14 130.0 55.05 56.80
HES 141226C00050000 C 12/26/14 50.0 22.75 24.75
HES 141226C00055000 C 12/26/14 55.0 17.70 19.75
HES 141226C00055500 C 12/26/14 55.5 17.15 19.20
HES 141226C00056000 C 12/26/14 56.0 16.75 18.70
HES 141226C00056500 C 12/26/14 56.5 16.20 18.20
HES 141226C00057000 C 12/26/14 57.0 15.70 17.70
HES 141226C00057500 C 12/26/14 57.5 15.15 17.20
HES 141226C00058000 C 12/26/14 58.0 14.70 16.70
HES 141226C00058500 C 12/26/14 58.5 14.15 16.20
HES 141226C00059000 C 12/26/14 59.0 13.65 15.70
HES 141226C00059500 C 12/26/14 59.5 13.10 15.25
HES 141226C00060000 C 12/26/14 60.0 12.50 14.85
HES 141226C00060500 C 12/26/14 60.5 12.00 14.25
HES 141226C00061000 C 12/26/14 61.0 11.50 13.80
HES 141226C00061500 C 12/26/14 61.5 10.95 13.25
HES 141226C00062000 C 12/26/14 62.0 10.35 12.75
HES 141226C00062500 C 12/26/14 62.5 9.85 12.35
HES 141226C00063000 C 12/26/14 63.0 9.45 11.75
HES 141226C00063500 C 12/26/14 63.5 8.80 11.25
HES 141226C00064000 C 12/26/14 64.0 8.30 10.75
HES 141226C00064500 C 12/26/14 64.5 7.85 10.30
HES 141226C00065000 C 12/26/14 65.0 7.30 9.80
HES 141226C00065500 C 12/26/14 65.5 6.80 9.25
HES 141226C00066000 C 12/26/14 66.0 6.25 8.75
HES 141226C00066500 C 12/26/14 66.5 5.80 8.25
HES 141226C00067000 C 12/26/14 67.0 5.35 7.75
HES 141226C00067500 C 12/26/14 67.5 4.85 7.25
HES 141226C00068000 C 12/26/14 68.0 4.70 6.80
HES 141226C00068500 C 12/26/14 68.5 4.20 6.30
HES 141226C00069000 C 12/26/14 69.0 3.75 5.85
HES 141226C00069500 C 12/26/14 69.5 3.30 5.35
HES 141226C00070000 C 12/26/14 70.0 3.90 4.85
HES 141226C00070500 C 12/26/14 70.5 3.40 4.40
HES 141226C00071000 C 12/26/14 71.0 2.89 3.90
HES 141226C00071500 C 12/26/14 71.5 2.45 3.50
HES 141226C00072000 C 12/26/14 72.0 1.94 3.10
HES 141226C00072500 C 12/26/14 72.5 2.42 2.69
HES 141226C00073000 C 12/26/14 73.0 2.05 2.27
HES 141226C00073500 C 12/26/14 73.5 1.71 1.91
HES 141226C00074000 C 12/26/14 74.0 1.04 1.58
HES 141226C00074500 C 12/26/14 74.5 0.63 1.30
HES 141226C00075000 C 12/26/14 75.0 0.82 1.04
HES 141226C00076000 C 12/26/14 76.0 0.06 0.64
HES 141226C00077000 C 12/26/14 77.0 0.01 0.37
HES 141226C00078000 C 12/26/14 78.0 0.00 0.23
HES 141226C00079000 C 12/26/14 79.0 0.00 0.22
HES 141226C00080000 C 12/26/14 80.0 0.00 0.21
HES 141226C00081000 C 12/26/14 81.0 0.00 0.20
HES 141226C00082000 C 12/26/14 82.0 0.00 0.20
HES 141226C00083000 C 12/26/14 83.0 0.00 0.21
HES 141226C00084000 C 12/26/14 84.0 0.00 0.19
HES 141226C00085000 C 12/26/14 85.0 0.00 0.18
HES 141226C00086000 C 12/26/14 86.0 0.00 0.16
HES 141226C00087000 C 12/26/14 87.0 0.00 0.13
HES 141226C00088000 C 12/26/14 88.0 0.00 0.11
HES 141226C00089000 C 12/26/14 89.0 0.00 0.08
HES 141226C00090000 C 12/26/14 90.0 0.00 0.06
HES 141226C00091000 C 12/26/14 91.0 0.00 0.04
HES 141226C00092000 C 12/26/14 92.0 0.00 0.04
HES 141226C00093000 C 12/26/14 93.0 0.00 0.04
HES 141226C00094000 C 12/26/14 94.0 0.00 0.04
HES 141226C00095000 C 12/26/14 95.0 0.00 0.04
HES 141226C00096000 C 12/26/14 96.0 0.00 0.04
HES 141226C00097000 C 12/26/14 97.0 0.00 0.04
HES 141226C00098000 C 12/26/14 98.0 0.00 0.04
HES 141226C00099000 C 12/26/14 99.0 0.00 0.04
HES 141226C00100000 C 12/26/14 100.0 0.00 0.04
HES 141226P00050000 P 12/26/14 50.0 0.00 0.03
HES 141226P00055000 P 12/26/14 55.0 0.00 0.03
HES 141226P00055500 P 12/26/14 55.5 0.00 0.05
HES 141226P00056000 P 12/26/14 56.0 0.00 0.05
HES 141226P00056500 P 12/26/14 56.5 0.00 0.06
HES 141226P00057000 P 12/26/14 57.0 0.00 0.08
HES 141226P00057500 P 12/26/14 57.5 0.01 0.11
HES 141226P00058000 P 12/26/14 58.0 0.01 0.13
HES 141226P00058500 P 12/26/14 58.5 0.01 0.16
HES 141226P00059000 P 12/26/14 59.0 0.01 0.19
HES 141226P00059500 P 12/26/14 59.5 0.01 0.22
HES 141226P00060000 P 12/26/14 60.0 0.01 0.22
HES 141226P00060500 P 12/26/14 60.5 0.01 0.22
HES 141226P00061000 P 12/26/14 61.0 0.01 0.23
HES 141226P00061500 P 12/26/14 61.5 0.02 0.23
HES 141226P00062000 P 12/26/14 62.0 0.01 0.24
HES 141226P00062500 P 12/26/14 62.5 0.02 0.25
HES 141226P00063000 P 12/26/14 63.0 0.03 0.25
HES 141226P00063500 P 12/26/14 63.5 0.04 0.25
HES 141226P00064000 P 12/26/14 64.0 0.06 0.26
HES 141226P00064500 P 12/26/14 64.5 0.06 0.27
HES 141226P00065000 P 12/26/14 65.0 0.05 0.28
HES 141226P00065500 P 12/26/14 65.5 0.03 0.27
HES 141226P00066000 P 12/26/14 66.0 0.04 0.25
HES 141226P00066500 P 12/26/14 66.5 0.02 0.26
HES 141226P00067000 P 12/26/14 67.0 0.08 0.23
HES 141226P00067500 P 12/26/14 67.5 0.09 0.24
HES 141226P00068000 P 12/26/14 68.0 0.04 0.27
HES 141226P00068500 P 12/26/14 68.5 0.06 0.27
HES 141226P00069000 P 12/26/14 69.0 0.13 0.26
HES 141226P00069500 P 12/26/14 69.5 0.13 0.33
HES 141226P00070000 P 12/26/14 70.0 0.14 0.31
HES 141226P00070500 P 12/26/14 70.5 0.20 0.37
HES 141226P00071000 P 12/26/14 71.0 0.24 0.41
HES 141226P00071500 P 12/26/14 71.5 0.30 0.44
HES 141226P00072000 P 12/26/14 72.0 0.37 0.46
HES 141226P00072500 P 12/26/14 72.5 0.46 0.58
HES 141226P00073000 P 12/26/14 73.0 0.57 0.76
HES 141226P00073500 P 12/26/14 73.5 0.74 0.89
HES 141226P00074000 P 12/26/14 74.0 0.91 1.36
HES 141226P00074500 P 12/26/14 74.5 1.09 1.30
HES 141226P00075000 P 12/26/14 75.0 1.35 1.71
HES 141226P00076000 P 12/26/14 76.0 1.93 2.68
HES 141226P00077000 P 12/26/14 77.0 2.66 3.55
HES 141226P00078000 P 12/26/14 78.0 3.50 5.00
HES 141226P00079000 P 12/26/14 79.0 4.40 6.30
HES 141226P00080000 P 12/26/14 80.0 5.25 7.30
HES 141226P00081000 P 12/26/14 81.0 6.30 8.45
HES 141226P00082000 P 12/26/14 82.0 7.20 9.40
HES 141226P00083000 P 12/26/14 83.0 8.35 10.40
HES 141226P00084000 P 12/26/14 84.0 9.35 11.35
HES 141226P00085000 P 12/26/14 85.0 10.35 12.35
HES 141226P00086000 P 12/26/14 86.0 11.30 13.25
HES 141226P00087000 P 12/26/14 87.0 12.35 14.20
HES 141226P00088000 P 12/26/14 88.0 13.35 15.15
HES 141226P00089000 P 12/26/14 89.0 14.30 16.15
HES 141226P00090000 P 12/26/14 90.0 15.30 17.15
HES 141226P00091000 P 12/26/14 91.0 16.35 18.10
HES 141226P00092000 P 12/26/14 92.0 17.30 19.10
HES 141226P00093000 P 12/26/14 93.0 18.35 20.05
HES 141226P00094000 P 12/26/14 94.0 19.35 20.70
HES 141226P00095000 P 12/26/14 95.0 20.35 22.05
HES 141226P00096000 P 12/26/14 96.0 21.30 22.70
HES 141226P00097000 P 12/26/14 97.0 22.20 23.70
HES 141226P00098000 P 12/26/14 98.0 23.00 24.75
HES 141226P00099000 P 12/26/14 99.0 24.05 25.65
HES 141226P00100000 P 12/26/14 100.0 24.90 26.70
HES 150102C00055000 C 01/02/15 55.0 17.45 19.90
HES 150102C00060000 C 01/02/15 60.0 12.25 14.95
HES 150102C00063000 C 01/02/15 63.0 9.35 11.90
HES 150102C00063500 C 01/02/15 63.5 8.90 11.35
HES 150102C00064000 C 01/02/15 64.0 8.40 10.85
HES 150102C00064500 C 01/02/15 64.5 7.90 10.40
HES 150102C00065000 C 01/02/15 65.0 7.50 9.95
HES 150102C00065500 C 01/02/15 65.5 6.90 9.45
HES 150102C00066000 C 01/02/15 66.0 6.45 8.95
HES 150102C00066500 C 01/02/15 66.5 6.00 8.45
HES 150102C00067000 C 01/02/15 67.0 5.60 7.95
HES 150102C00067500 C 01/02/15 67.5 5.15 7.50
HES 150102C00068000 C 01/02/15 68.0 5.20 7.00
HES 150102C00068500 C 01/02/15 68.5 4.55 6.55
HES 150102C00069000 C 01/02/15 69.0 3.90 6.10
HES 150102C00069500 C 01/02/15 69.5 4.10 5.65
HES 150102C00070000 C 01/02/15 70.0 3.75 5.25
HES 150102C00070500 C 01/02/15 70.5 4.30 4.80
HES 150102C00071000 C 01/02/15 71.0 4.10 4.40
HES 150102C00071500 C 01/02/15 71.5 3.40 4.00
HES 150102C00072000 C 01/02/15 72.0 2.83 3.60
HES 150102C00072500 C 01/02/15 72.5 2.06 3.20
HES 150102C00073000 C 01/02/15 73.0 2.66 2.88
HES 150102C00073500 C 01/02/15 73.5 2.10 2.58
HES 150102C00074000 C 01/02/15 74.0 2.02 2.23
HES 150102C00074500 C 01/02/15 74.5 1.20 1.97
HES 150102C00075000 C 01/02/15 75.0 1.23 1.69
HES 150102C00076000 C 01/02/15 76.0 0.37 1.26
HES 150102C00077000 C 01/02/15 77.0 0.24 0.90
HES 150102C00078000 C 01/02/15 78.0 0.13 0.62
HES 150102C00079000 C 01/02/15 79.0 0.05 0.39
HES 150102C00080000 C 01/02/15 80.0 0.01 0.29
HES 150102C00081000 C 01/02/15 81.0 0.00 0.24
HES 150102C00082000 C 01/02/15 82.0 0.00 0.23
HES 150102C00083000 C 01/02/15 83.0 0.00 0.25
HES 150102C00084000 C 01/02/15 84.0 0.00 0.25
HES 150102C00085000 C 01/02/15 85.0 0.00 0.25
HES 150102C00086000 C 01/02/15 86.0 0.00 0.21
HES 150102C00087000 C 01/02/15 87.0 0.00 0.20
HES 150102C00088000 C 01/02/15 88.0 0.00 0.21
HES 150102C00089000 C 01/02/15 89.0 0.00 0.19
HES 150102C00090000 C 01/02/15 90.0 0.00 0.18
HES 150102C00091000 C 01/02/15 91.0 0.00 0.18
HES 150102C00092000 C 01/02/15 92.0 0.00 0.16
HES 150102C00093000 C 01/02/15 93.0 0.00 0.14
HES 150102C00094000 C 01/02/15 94.0 0.00 0.15
HES 150102C00095000 C 01/02/15 95.0 0.00 0.11
HES 150102C00096000 C 01/02/15 96.0 0.00 0.10
HES 150102C00097000 C 01/02/15 97.0 0.00 0.09
HES 150102C00098000 C 01/02/15 98.0 0.00 0.07
HES 150102C00099000 C 01/02/15 99.0 0.00 0.06
HES 150102C00100000 C 01/02/15 100.0 0.00 0.06
HES 150102P00055000 P 01/02/15 55.0 0.02 0.24
HES 150102P00060000 P 01/02/15 60.0 0.07 0.29
HES 150102P00063000 P 01/02/15 63.0 0.11 0.39
HES 150102P00063500 P 01/02/15 63.5 0.14 0.38
HES 150102P00064000 P 01/02/15 64.0 0.18 0.50
HES 150102P00064500 P 01/02/15 64.5 0.18 0.45
HES 150102P00065000 P 01/02/15 65.0 0.19 0.45
HES 150102P00065500 P 01/02/15 65.5 0.20 0.45
HES 150102P00066000 P 01/02/15 66.0 0.22 0.37
HES 150102P00066500 P 01/02/15 66.5 0.24 0.46
HES 150102P00067000 P 01/02/15 67.0 0.25 0.41
HES 150102P00067500 P 01/02/15 67.5 0.28 0.53
HES 150102P00068000 P 01/02/15 68.0 0.27 0.50
HES 150102P00068500 P 01/02/15 68.5 0.35 0.53
HES 150102P00069000 P 01/02/15 69.0 0.39 0.48
HES 150102P00069500 P 01/02/15 69.5 0.43 0.53
HES 150102P00070000 P 01/02/15 70.0 0.48 0.71
HES 150102P00070500 P 01/02/15 70.5 0.56 0.89
HES 150102P00071000 P 01/02/15 71.0 0.65 0.77
HES 150102P00071500 P 01/02/15 71.5 0.75 0.88
HES 150102P00072000 P 01/02/15 72.0 0.87 1.39
HES 150102P00072500 P 01/02/15 72.5 1.01 1.37
HES 150102P00073000 P 01/02/15 73.0 1.15 1.30
HES 150102P00073500 P 01/02/15 73.5 1.33 1.77
HES 150102P00074000 P 01/02/15 74.0 1.51 1.66
HES 150102P00074500 P 01/02/15 74.5 1.70 1.89
HES 150102P00075000 P 01/02/15 75.0 1.98 2.72
HES 150102P00076000 P 01/02/15 76.0 2.43 3.50
HES 150102P00077000 P 01/02/15 77.0 3.15 3.50
HES 150102P00078000 P 01/02/15 78.0 3.85 4.90
HES 150102P00079000 P 01/02/15 79.0 4.65 6.15
HES 150102P00080000 P 01/02/15 80.0 5.55 7.15
HES 150102P00081000 P 01/02/15 81.0 6.35 8.70
HES 150102P00082000 P 01/02/15 82.0 7.30 9.65
HES 150102P00083000 P 01/02/15 83.0 8.40 10.55
HES 150102P00084000 P 01/02/15 84.0 9.25 11.50
HES 150102P00085000 P 01/02/15 85.0 10.20 11.95
HES 150102P00086000 P 01/02/15 86.0 11.20 13.45
HES 150102P00087000 P 01/02/15 87.0 12.20 14.15
HES 150102P00088000 P 01/02/15 88.0 13.20 15.40
HES 150102P00089000 P 01/02/15 89.0 14.35 16.40
HES 150102P00090000 P 01/02/15 90.0 15.20 17.30
HES 150102P00091000 P 01/02/15 91.0 16.20 18.30
HES 150102P00092000 P 01/02/15 92.0 16.90 19.25
HES 150102P00093000 P 01/02/15 93.0 17.90 20.25
HES 150102P00094000 P 01/02/15 94.0 19.00 21.25
HES 150102P00095000 P 01/02/15 95.0 20.00 22.20
HES 150102P00096000 P 01/02/15 96.0 21.20 23.20
HES 150102P00097000 P 01/02/15 97.0 22.20 24.15
HES 150102P00098000 P 01/02/15 98.0 21.85 25.20
HES 150102P00099000 P 01/02/15 99.0 23.05 26.15
HES 150102P00100000 P 01/02/15 100.0 25.20 27.10
HES 150109C00055000 C 01/09/15 55.0 17.20 20.00
HES 150109C00060000 C 01/09/15 60.0 12.35 15.05
HES 150109C00063000 C 01/09/15 63.0 9.50 12.10
HES 150109C00063500 C 01/09/15 63.5 9.15 11.55
HES 150109C00064000 C 01/09/15 64.0 8.60 11.10
HES 150109C00064500 C 01/09/15 64.5 8.10 10.55
HES 150109C00065000 C 01/09/15 65.0 7.55 10.10
HES 150109C00065500 C 01/09/15 65.5 7.10 9.60
HES 150109C00066000 C 01/09/15 66.0 6.65 9.15
HES 150109C00066500 C 01/09/15 66.5 6.20 8.70
HES 150109C00067000 C 01/09/15 67.0 5.90 8.25
HES 150109C00067500 C 01/09/15 67.5 5.75 7.80
HES 150109C00068000 C 01/09/15 68.0 6.30 7.35
HES 150109C00068500 C 01/09/15 68.5 5.60 6.90
HES 150109C00069000 C 01/09/15 69.0 5.40 6.50
HES 150109C00069500 C 01/09/15 69.5 4.30 6.05
HES 150109C00070000 C 01/09/15 70.0 4.65 5.65
HES 150109C00070500 C 01/09/15 70.5 4.05 5.25
HES 150109C00071000 C 01/09/15 71.0 3.50 4.90
HES 150109C00071500 C 01/09/15 71.5 2.75 4.50
HES 150109C00072000 C 01/09/15 72.0 2.81 4.15
HES 150109C00072500 C 01/09/15 72.5 2.76 3.85
HES 150109C00073000 C 01/09/15 73.0 2.31 3.50
HES 150109C00073500 C 01/09/15 73.5 2.11 3.15
HES 150109C00074000 C 01/09/15 74.0 2.19 2.86
HES 150109C00074500 C 01/09/15 74.5 2.08 2.59
HES 150109C00075000 C 01/09/15 75.0 1.70 2.32
HES 150109C00076000 C 01/09/15 76.0 1.70 1.86
HES 150109C00077000 C 01/09/15 77.0 0.82 1.46
HES 150109C00078000 C 01/09/15 78.0 0.66 1.14
HES 150109C00079000 C 01/09/15 79.0 0.29 0.87
HES 150109C00080000 C 01/09/15 80.0 0.20 0.65
HES 150109C00081000 C 01/09/15 81.0 0.12 0.51
HES 150109C00082000 C 01/09/15 82.0 0.06 0.37
HES 150109C00083000 C 01/09/15 83.0 0.03 0.30
HES 150109C00084000 C 01/09/15 84.0 0.01 0.25
HES 150109C00085000 C 01/09/15 85.0 0.00 0.25
HES 150109C00086000 C 01/09/15 86.0 0.00 0.23
HES 150109C00087000 C 01/09/15 87.0 0.00 0.23
HES 150109C00088000 C 01/09/15 88.0 0.00 0.24
HES 150109C00089000 C 01/09/15 89.0 0.00 0.25
HES 150109C00090000 C 01/09/15 90.0 0.00 0.22
HES 150109C00091000 C 01/09/15 91.0 0.00 0.20
HES 150109C00092000 C 01/09/15 92.0 0.00 0.20
HES 150109C00093000 C 01/09/15 93.0 0.00 0.21
HES 150109C00094000 C 01/09/15 94.0 0.00 0.20
HES 150109C00095000 C 01/09/15 95.0 0.00 0.20
HES 150109C00096000 C 01/09/15 96.0 0.00 0.18
HES 150109C00097000 C 01/09/15 97.0 0.00 0.17
HES 150109C00098000 C 01/09/15 98.0 0.00 0.15
HES 150109C00099000 C 01/09/15 99.0 0.00 0.15
HES 150109C00100000 C 01/09/15 100.0 0.00 0.08
HES 150109P00055000 P 01/09/15 55.0 0.07 0.29
HES 150109P00060000 P 01/09/15 60.0 0.16 0.46
HES 150109P00063000 P 01/09/15 63.0 0.24 0.73
HES 150109P00063500 P 01/09/15 63.5 0.26 0.65
HES 150109P00064000 P 01/09/15 64.0 0.28 0.69
HES 150109P00064500 P 01/09/15 64.5 0.31 0.73
HES 150109P00065000 P 01/09/15 65.0 0.32 0.65
HES 150109P00065500 P 01/09/15 65.5 0.38 0.76
HES 150109P00066000 P 01/09/15 66.0 0.38 0.66
HES 150109P00066500 P 01/09/15 66.5 0.42 0.79
HES 150109P00067000 P 01/09/15 67.0 0.47 0.68
HES 150109P00067500 P 01/09/15 67.5 0.52 0.64
HES 150109P00068000 P 01/09/15 68.0 0.58 0.71
HES 150109P00068500 P 01/09/15 68.5 0.65 0.96
HES 150109P00069000 P 01/09/15 69.0 0.74 1.25
HES 150109P00069500 P 01/09/15 69.5 0.81 1.11
HES 150109P00070000 P 01/09/15 70.0 0.92 1.05
HES 150109P00070500 P 01/09/15 70.5 1.00 1.16
HES 150109P00071000 P 01/09/15 71.0 1.12 1.29
HES 150109P00071500 P 01/09/15 71.5 1.24 1.86
HES 150109P00072000 P 01/09/15 72.0 1.40 1.73
HES 150109P00072500 P 01/09/15 72.5 1.49 1.85
HES 150109P00073000 P 01/09/15 73.0 1.73 1.91
HES 150109P00073500 P 01/09/15 73.5 1.84 2.33
HES 150109P00074000 P 01/09/15 74.0 2.13 2.29
HES 150109P00074500 P 01/09/15 74.5 2.35 2.53
HES 150109P00075000 P 01/09/15 75.0 2.48 2.78
HES 150109P00076000 P 01/09/15 76.0 3.10 4.40
HES 150109P00077000 P 01/09/15 77.0 3.60 5.10
HES 150109P00078000 P 01/09/15 78.0 4.25 4.65
HES 150109P00079000 P 01/09/15 79.0 5.10 5.65
HES 150109P00080000 P 01/09/15 80.0 5.90 6.45
HES 150109P00081000 P 01/09/15 81.0 6.75 8.70
HES 150109P00082000 P 01/09/15 82.0 7.55 9.85
HES 150109P00083000 P 01/09/15 83.0 8.40 10.85
HES 150109P00084000 P 01/09/15 84.0 9.35 10.20
HES 150109P00085000 P 01/09/15 85.0 10.45 11.20
HES 150109P00086000 P 01/09/15 86.0 11.30 12.20
HES 150109P00087000 P 01/09/15 87.0 12.40 13.20
HES 150109P00088000 P 01/09/15 88.0 13.35 15.55
HES 150109P00089000 P 01/09/15 89.0 14.30 15.20
HES 150109P00090000 P 01/09/15 90.0 15.35 16.20
HES 150109P00091000 P 01/09/15 91.0 16.25 18.50
HES 150109P00092000 P 01/09/15 92.0 17.25 18.25
HES 150109P00093000 P 01/09/15 93.0 18.35 19.25
HES 150109P00094000 P 01/09/15 94.0 18.75 21.40
HES 150109P00095000 P 01/09/15 95.0 20.05 22.40
HES 150109P00096000 P 01/09/15 96.0 21.30 22.25
HES 150109P00097000 P 01/09/15 97.0 22.30 23.25
HES 150109P00098000 P 01/09/15 98.0 23.35 24.25
HES 150109P00099000 P 01/09/15 99.0 24.30 25.25
HES 150109P00100000 P 01/09/15 100.0 25.30 26.25
HES 150117C00025000 C 01/17/15 25.0 47.95 49.70
HES 150117C00030000 C 01/17/15 30.0 42.90 44.70
HES 150117C00032500 C 01/17/15 32.5 40.30 43.05
HES 150117C00035000 C 01/17/15 35.0 37.80 40.10
HES 150117C00037500 C 01/17/15 37.5 35.15 37.50
HES 150117C00040000 C 01/17/15 40.0 32.55 34.75
HES 150117C00042500 C 01/17/15 42.5 30.00 32.55
HES 150117C00045000 C 01/17/15 45.0 27.35 29.80
HES 150117C00047500 C 01/17/15 47.5 24.75 27.40
HES 150117C00050000 C 01/17/15 50.0 22.25 25.10
HES 150117C00052500 C 01/17/15 52.5 20.05 22.60
HES 150117C00055000 C 01/17/15 55.0 17.30 19.90
HES 150117C00057500 C 01/17/15 57.5 14.90 17.45
HES 150117C00060000 C 01/17/15 60.0 12.45 15.00
HES 150117C00062500 C 01/17/15 62.5 11.25 12.65
HES 150117C00065000 C 01/17/15 65.0 8.65 10.25
HES 150117C00067500 C 01/17/15 67.5 5.75 8.05
HES 150117C00070000 C 01/17/15 70.0 5.60 6.00
HES 150117C00072500 C 01/17/15 72.5 4.00 4.20
HES 150117C00075000 C 01/17/15 75.0 2.35 2.73
HES 150117C00077500 C 01/17/15 77.5 1.56 1.66
HES 150117C00080000 C 01/17/15 80.0 0.92 0.99
HES 150117C00082500 C 01/17/15 82.5 0.25 0.55
HES 150117C00085000 C 01/17/15 85.0 0.24 0.30
HES 150117C00087500 C 01/17/15 87.5 0.09 0.16
HES 150117C00090000 C 01/17/15 90.0 0.00 0.10
HES 150117C00092500 C 01/17/15 92.5 0.00 0.06
HES 150117C00095000 C 01/17/15 95.0 0.00 0.06
HES 150117C00097500 C 01/17/15 97.5 0.00 0.07
HES 150117C00100000 C 01/17/15 100.0 0.00 0.02
HES 150117C00105000 C 01/17/15 105.0 0.00 0.02
HES 150117C00110000 C 01/17/15 110.0 0.00 0.07
HES 150117C00115000 C 01/17/15 115.0 0.00 0.05
HES 150117C00120000 C 01/17/15 120.0 0.00 0.05
HES 150117C00125000 C 01/17/15 125.0 0.00 0.04
HES 150117C00130000 C 01/17/15 130.0 0.00 0.04
HES 150117C00135000 C 01/17/15 135.0 0.00 0.04
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 0.03
HES 150117P00040000 P 01/17/15 40.0 0.00 0.04
HES 150117P00042500 P 01/17/15 42.5 0.04 0.06
HES 150117P00045000 P 01/17/15 45.0 0.05 0.08
HES 150117P00047500 P 01/17/15 47.5 0.08 0.10
HES 150117P00050000 P 01/17/15 50.0 0.11 0.14
HES 150117P00052500 P 01/17/15 52.5 0.12 0.18
HES 150117P00055000 P 01/17/15 55.0 0.13 0.25
HES 150117P00057500 P 01/17/15 57.5 0.22 0.31
HES 150117P00060000 P 01/17/15 60.0 0.23 0.35
HES 150117P00062500 P 01/17/15 62.5 0.33 0.50
HES 150117P00065000 P 01/17/15 65.0 0.57 0.66
HES 150117P00067500 P 01/17/15 67.5 0.82 1.00
HES 150117P00070000 P 01/17/15 70.0 1.27 1.37
HES 150117P00072500 P 01/17/15 72.5 1.96 2.20
HES 150117P00075000 P 01/17/15 75.0 3.00 3.30
HES 150117P00077500 P 01/17/15 77.5 4.45 4.75
HES 150117P00080000 P 01/17/15 80.0 6.25 6.50
HES 150117P00082500 P 01/17/15 82.5 8.40 8.70
HES 150117P00085000 P 01/17/15 85.0 10.60 11.20
HES 150117P00087500 P 01/17/15 87.5 13.00 13.70
HES 150117P00090000 P 01/17/15 90.0 15.45 17.65
HES 150117P00092500 P 01/17/15 92.5 17.80 18.70
HES 150117P00095000 P 01/17/15 95.0 20.35 21.20
HES 150117P00097500 P 01/17/15 97.5 22.80 23.95
HES 150117P00100000 P 01/17/15 100.0 25.30 27.25
HES 150117P00105000 P 01/17/15 105.0 30.25 32.20
HES 150117P00110000 P 01/17/15 110.0 34.70 37.10
HES 150117P00115000 P 01/17/15 115.0 40.30 42.05
HES 150117P00120000 P 01/17/15 120.0 44.45 47.05
HES 150117P00125000 P 01/17/15 125.0 50.05 52.00
HES 150117P00130000 P 01/17/15 130.0 55.30 57.05
HES 150117P00135000 P 01/17/15 135.0 60.05 62.00
HES 150123C00045000 C 01/23/15 45.0 27.30 30.75
HES 150123C00050000 C 01/23/15 50.0 22.30 25.00
HES 150123C00055000 C 01/23/15 55.0 17.50 20.75
HES 150123C00060000 C 01/23/15 60.0 12.55 15.30
HES 150123C00061500 C 01/23/15 61.5 11.15 13.85
HES 150123C00062000 C 01/23/15 62.0 10.80 13.35
HES 150123C00062500 C 01/23/15 62.5 10.60 12.90
HES 150123C00063000 C 01/23/15 63.0 9.95 12.45
HES 150123C00063500 C 01/23/15 63.5 9.50 11.90
HES 150123C00064000 C 01/23/15 64.0 8.90 11.50
HES 150123C00064500 C 01/23/15 64.5 8.45 11.05
HES 150123C00065000 C 01/23/15 65.0 8.90 10.50
HES 150123C00065500 C 01/23/15 65.5 8.40 10.00
HES 150123C00066000 C 01/23/15 66.0 7.90 9.55
HES 150123C00066500 C 01/23/15 66.5 8.05 9.20
HES 150123C00067000 C 01/23/15 67.0 7.55 8.70
HES 150123C00067500 C 01/23/15 67.5 5.95 8.25
HES 150123C00068000 C 01/23/15 68.0 5.55 7.90
HES 150123C00068500 C 01/23/15 68.5 5.20 7.45
HES 150123C00069000 C 01/23/15 69.0 4.80 7.15
HES 150123C00069500 C 01/23/15 69.5 4.50 6.70
HES 150123C00070000 C 01/23/15 70.0 5.45 6.30
HES 150123C00070500 C 01/23/15 70.5 4.45 5.95
HES 150123C00071000 C 01/23/15 71.0 3.95 5.60
HES 150123C00071500 C 01/23/15 71.5 3.50 5.25
HES 150123C00072000 C 01/23/15 72.0 3.50 4.90
HES 150123C00072500 C 01/23/15 72.5 3.35 4.60
HES 150123C00073000 C 01/23/15 73.0 3.60 4.35
HES 150123C00073500 C 01/23/15 73.5 3.50 4.00
HES 150123C00074000 C 01/23/15 74.0 3.20 3.70
HES 150123C00074500 C 01/23/15 74.5 1.95 3.40
HES 150123C00075000 C 01/23/15 75.0 2.20 3.15
HES 150123C00076000 C 01/23/15 76.0 1.58 2.64
HES 150123C00077000 C 01/23/15 77.0 1.82 2.23
HES 150123C00078000 C 01/23/15 78.0 0.83 1.81
HES 150123C00079000 C 01/23/15 79.0 0.75 1.47
HES 150123C00080000 C 01/23/15 80.0 0.87 1.21
HES 150123C00081000 C 01/23/15 81.0 0.42 0.99
HES 150123C00082000 C 01/23/15 82.0 0.38 0.80
HES 150123C00083000 C 01/23/15 83.0 0.24 0.64
HES 150123C00084000 C 01/23/15 84.0 0.16 0.51
HES 150123C00085000 C 01/23/15 85.0 0.14 0.42
HES 150123C00086000 C 01/23/15 86.0 0.09 0.34
HES 150123C00087000 C 01/23/15 87.0 0.05 0.30
HES 150123C00088000 C 01/23/15 88.0 0.02 0.26
HES 150123C00089000 C 01/23/15 89.0 0.01 0.25
HES 150123C00090000 C 01/23/15 90.0 0.01 0.25
HES 150123C00091000 C 01/23/15 91.0 0.00 0.25
HES 150123C00095000 C 01/23/15 95.0 0.00 0.25
HES 150123P00045000 P 01/23/15 45.0 0.01 0.25
HES 150123P00050000 P 01/23/15 50.0 0.08 0.30
HES 150123P00055000 P 01/23/15 55.0 0.17 0.48
HES 150123P00060000 P 01/23/15 60.0 0.31 0.81
HES 150123P00061500 P 01/23/15 61.5 0.38 0.89
HES 150123P00062000 P 01/23/15 62.0 0.40 1.12
HES 150123P00062500 P 01/23/15 62.5 0.43 1.13
HES 150123P00063000 P 01/23/15 63.0 0.47 1.23
HES 150123P00063500 P 01/23/15 63.5 0.51 1.30
HES 150123P00064000 P 01/23/15 64.0 0.55 1.28
HES 150123P00064500 P 01/23/15 64.5 0.60 1.55
HES 150123P00065000 P 01/23/15 65.0 0.66 1.42
HES 150123P00065500 P 01/23/15 65.5 0.79 1.45
HES 150123P00066000 P 01/23/15 66.0 0.79 1.57
HES 150123P00066500 P 01/23/15 66.5 0.95 1.64
HES 150123P00067000 P 01/23/15 67.0 1.08 1.68
HES 150123P00067500 P 01/23/15 67.5 1.05 2.13
HES 150123P00068000 P 01/23/15 68.0 1.20 1.99
HES 150123P00068500 P 01/23/15 68.5 1.25 2.30
HES 150123P00069000 P 01/23/15 69.0 1.35 2.32
HES 150123P00069500 P 01/23/15 69.5 1.36 2.62
HES 150123P00070000 P 01/23/15 70.0 1.57 2.77
HES 150123P00070500 P 01/23/15 70.5 1.70 2.93
HES 150123P00071000 P 01/23/15 71.0 1.90 2.96
HES 150123P00071500 P 01/23/15 71.5 1.95 2.99
HES 150123P00072000 P 01/23/15 72.0 2.19 3.45
HES 150123P00072500 P 01/23/15 72.5 2.31 3.65
HES 150123P00073000 P 01/23/15 73.0 2.49 3.50
HES 150123P00073500 P 01/23/15 73.5 2.62 3.90
HES 150123P00074000 P 01/23/15 74.0 2.83 3.30
HES 150123P00074500 P 01/23/15 74.5 3.05 3.75
HES 150123P00075000 P 01/23/15 75.0 3.30 4.60
HES 150123P00076000 P 01/23/15 76.0 3.75 5.70
HES 150123P00077000 P 01/23/15 77.0 4.35 6.35
HES 150123P00078000 P 01/23/15 78.0 4.95 7.15
HES 150123P00079000 P 01/23/15 79.0 5.65 7.95
HES 150123P00080000 P 01/23/15 80.0 6.40 8.55
HES 150123P00081000 P 01/23/15 81.0 6.85 9.10
HES 150123P00082000 P 01/23/15 82.0 7.75 10.50
HES 150123P00083000 P 01/23/15 83.0 8.60 11.30
HES 150123P00084000 P 01/23/15 84.0 9.50 12.30
HES 150123P00085000 P 01/23/15 85.0 10.25 13.10
HES 150123P00086000 P 01/23/15 86.0 11.00 14.05
HES 150123P00087000 P 01/23/15 87.0 12.10 14.95
HES 150123P00088000 P 01/23/15 88.0 12.25 15.90
HES 150123P00089000 P 01/23/15 89.0 14.00 16.80
HES 150123P00090000 P 01/23/15 90.0 15.30 17.75
HES 150123P00091000 P 01/23/15 91.0 15.90 18.70
HES 150123P00095000 P 01/23/15 95.0 20.20 22.55
HES 150130C00045000 C 01/30/15 45.0 27.25 30.20
HES 150130C00050000 C 01/30/15 50.0 22.35 25.05
HES 150130C00055000 C 01/30/15 55.0 17.55 21.40
HES 150130C00060000 C 01/30/15 60.0 12.70 15.55
HES 150130C00061500 C 01/30/15 61.5 11.30 14.05
HES 150130C00062000 C 01/30/15 62.0 10.95 13.60
HES 150130C00062500 C 01/30/15 62.5 10.50 13.05
HES 150130C00063000 C 01/30/15 63.0 10.05 12.50
HES 150130C00063500 C 01/30/15 63.5 9.60 12.25
HES 150130C00064000 C 01/30/15 64.0 9.15 11.75
HES 150130C00064500 C 01/30/15 64.5 8.70 11.25
HES 150130C00065000 C 01/30/15 65.0 9.55 10.90
HES 150130C00065500 C 01/30/15 65.5 9.05 10.45
HES 150130C00066000 C 01/30/15 66.0 8.55 9.85
HES 150130C00066500 C 01/30/15 66.5 8.05 9.40
HES 150130C00067000 C 01/30/15 67.0 6.65 8.95
HES 150130C00067500 C 01/30/15 67.5 6.25 8.60
HES 150130C00068000 C 01/30/15 68.0 7.45 8.15
HES 150130C00068500 C 01/30/15 68.5 7.50 7.75
HES 150130C00069000 C 01/30/15 69.0 5.25 7.35
HES 150130C00069500 C 01/30/15 69.5 4.95 7.00
HES 150130C00070000 C 01/30/15 70.0 4.55 6.65
HES 150130C00070500 C 01/30/15 70.5 4.25 6.45
HES 150130C00071000 C 01/30/15 71.0 4.00 6.05
HES 150130C00071500 C 01/30/15 71.5 4.10 5.65
HES 150130C00072000 C 01/30/15 72.0 4.05 5.30
HES 150130C00072500 C 01/30/15 72.5 4.10 4.90
HES 150130C00073000 C 01/30/15 73.0 3.85 4.75
HES 150130C00073500 C 01/30/15 73.5 3.75 4.40
HES 150130C00074000 C 01/30/15 74.0 3.75 4.20
HES 150130C00074500 C 01/30/15 74.5 2.85 3.90
HES 150130C00075000 C 01/30/15 75.0 2.19 3.55
HES 150130C00076000 C 01/30/15 76.0 1.59 3.20
HES 150130C00077000 C 01/30/15 77.0 1.41 2.57
HES 150130C00078000 C 01/30/15 78.0 1.48 2.20
HES 150130C00079000 C 01/30/15 79.0 0.89 1.85
HES 150130C00080000 C 01/30/15 80.0 0.91 1.56
HES 150130C00081000 C 01/30/15 81.0 0.59 1.29
HES 150130C00082000 C 01/30/15 82.0 0.51 1.08
HES 150130C00083000 C 01/30/15 83.0 0.53 0.90
HES 150130C00084000 C 01/30/15 84.0 0.28 0.75
HES 150130C00085000 C 01/30/15 85.0 0.23 0.62
HES 150130C00090000 C 01/30/15 90.0 0.04 0.29
HES 150130P00045000 P 01/30/15 45.0 0.03 0.28
HES 150130P00050000 P 01/30/15 50.0 0.13 0.40
HES 150130P00055000 P 01/30/15 55.0 0.23 0.57
HES 150130P00060000 P 01/30/15 60.0 0.43 0.81
HES 150130P00061500 P 01/30/15 61.5 0.53 1.13
HES 150130P00062000 P 01/30/15 62.0 0.58 1.07
HES 150130P00062500 P 01/30/15 62.5 0.62 1.46
HES 150130P00063000 P 01/30/15 63.0 0.67 1.48
HES 150130P00063500 P 01/30/15 63.5 0.73 1.46
HES 150130P00064000 P 01/30/15 64.0 0.79 1.50
HES 150130P00064500 P 01/30/15 64.5 0.88 1.40
HES 150130P00065000 P 01/30/15 65.0 0.94 1.73
HES 150130P00065500 P 01/30/15 65.5 1.06 1.89
HES 150130P00066000 P 01/30/15 66.0 1.07 2.07
HES 150130P00066500 P 01/30/15 66.5 1.17 1.90
HES 150130P00067000 P 01/30/15 67.0 1.30 1.82
HES 150130P00067500 P 01/30/15 67.5 1.33 2.15
HES 150130P00068000 P 01/30/15 68.0 1.47 2.75
HES 150130P00068500 P 01/30/15 68.5 1.58 2.71
HES 150130P00069000 P 01/30/15 69.0 1.72 2.45
HES 150130P00069500 P 01/30/15 69.5 1.84 2.47
HES 150130P00070000 P 01/30/15 70.0 1.97 3.00
HES 150130P00070500 P 01/30/15 70.5 2.11 3.45
HES 150130P00071000 P 01/30/15 71.0 2.27 3.65
HES 150130P00071500 P 01/30/15 71.5 2.38 3.15
HES 150130P00072000 P 01/30/15 72.0 2.57 3.45
HES 150130P00072500 P 01/30/15 72.5 2.74 3.55
HES 150130P00073000 P 01/30/15 73.0 2.82 4.30
HES 150130P00073500 P 01/30/15 73.5 3.00 3.75
HES 150130P00074000 P 01/30/15 74.0 3.20 3.70
HES 150130P00074500 P 01/30/15 74.5 3.45 4.30
HES 150130P00075000 P 01/30/15 75.0 3.70 5.10
HES 150130P00076000 P 01/30/15 76.0 4.20 6.20
HES 150130P00077000 P 01/30/15 77.0 4.75 6.90
HES 150130P00078000 P 01/30/15 78.0 5.40 7.60
HES 150130P00079000 P 01/30/15 79.0 6.05 8.40
HES 150130P00080000 P 01/30/15 80.0 6.75 8.65
HES 150130P00081000 P 01/30/15 81.0 7.30 10.05
HES 150130P00082000 P 01/30/15 82.0 8.25 10.80
HES 150130P00083000 P 01/30/15 83.0 9.00 11.65
HES 150130P00084000 P 01/30/15 84.0 9.80 12.55
HES 150130P00085000 P 01/30/15 85.0 10.80 13.40
HES 150130P00090000 P 01/30/15 90.0 15.30 18.00
HES 150220C00040000 C 02/20/15 40.0 32.30 34.95
HES 150220C00042500 C 02/20/15 42.5 29.85 32.50
HES 150220C00045000 C 02/20/15 45.0 27.40 30.05
HES 150220C00047500 C 02/20/15 47.5 24.95 27.50
HES 150220C00050000 C 02/20/15 50.0 22.50 25.20
HES 150220C00055000 C 02/20/15 55.0 17.75 20.35
HES 150220C00057500 C 02/20/15 57.5 15.40 17.95
HES 150220C00060000 C 02/20/15 60.0 13.15 15.55
HES 150220C00062500 C 02/20/15 62.5 11.00 13.25
HES 150220C00065000 C 02/20/15 65.0 8.70 11.10
HES 150220C00067500 C 02/20/15 67.5 6.60 9.10
HES 150220C00070000 C 02/20/15 70.0 5.80 7.25
HES 150220C00072500 C 02/20/15 72.5 5.35 5.65
HES 150220C00075000 C 02/20/15 75.0 3.95 4.20
HES 150220C00077500 C 02/20/15 77.5 2.70 3.05
HES 150220C00080000 C 02/20/15 80.0 1.91 2.13
HES 150220C00082500 C 02/20/15 82.5 1.20 1.47
HES 150220C00085000 C 02/20/15 85.0 0.89 0.95
HES 150220C00087500 C 02/20/15 87.5 0.27 0.65
HES 150220C00090000 C 02/20/15 90.0 0.18 0.43
HES 150220C00092500 C 02/20/15 92.5 0.10 0.32
HES 150220C00095000 C 02/20/15 95.0 0.03 0.25
HES 150220C00097500 C 02/20/15 97.5 0.01 0.24
HES 150220C00100000 C 02/20/15 100.0 0.00 0.22
HES 150220C00105000 C 02/20/15 105.0 0.00 0.21
HES 150220C00110000 C 02/20/15 110.0 0.00 0.21
HES 150220C00115000 C 02/20/15 115.0 0.00 0.18
HES 150220C00120000 C 02/20/15 120.0 0.00 0.14
HES 150220C00125000 C 02/20/15 125.0 0.00 0.11
HES 150220C00130000 C 02/20/15 130.0 0.00 0.09
HES 150220C00135000 C 02/20/15 135.0 0.00 0.07
HES 150220P00040000 P 02/20/15 40.0 0.02 0.25
HES 150220P00042500 P 02/20/15 42.5 0.08 0.30
HES 150220P00045000 P 02/20/15 45.0 0.10 0.34
HES 150220P00047500 P 02/20/15 47.5 0.17 0.40
HES 150220P00050000 P 02/20/15 50.0 0.26 0.50
HES 150220P00055000 P 02/20/15 55.0 0.40 0.80
HES 150220P00057500 P 02/20/15 57.5 0.64 0.85
HES 150220P00060000 P 02/20/15 60.0 0.80 0.92
HES 150220P00062500 P 02/20/15 62.5 0.98 1.49
HES 150220P00065000 P 02/20/15 65.0 1.36 1.44
HES 150220P00067500 P 02/20/15 67.5 1.84 2.21
HES 150220P00070000 P 02/20/15 70.0 2.49 2.83
HES 150220P00072500 P 02/20/15 72.5 3.30 4.20
HES 150220P00075000 P 02/20/15 75.0 4.45 4.65
HES 150220P00077500 P 02/20/15 77.5 5.70 7.85
HES 150220P00080000 P 02/20/15 80.0 7.30 9.45
HES 150220P00082500 P 02/20/15 82.5 9.15 11.70
HES 150220P00085000 P 02/20/15 85.0 11.20 13.75
HES 150220P00087500 P 02/20/15 87.5 13.40 15.85
HES 150220P00090000 P 02/20/15 90.0 15.55 18.15
HES 150220P00092500 P 02/20/15 92.5 17.65 20.55
HES 150220P00095000 P 02/20/15 95.0 20.35 22.90
HES 150220P00097500 P 02/20/15 97.5 22.80 25.30
HES 150220P00100000 P 02/20/15 100.0 25.30 27.65
HES 150220P00105000 P 02/20/15 105.0 30.35 32.45
HES 150220P00110000 P 02/20/15 110.0 35.10 37.35
HES 150220P00115000 P 02/20/15 115.0 40.20 42.25
HES 150220P00120000 P 02/20/15 120.0 45.00 47.25
HES 150220P00125000 P 02/20/15 125.0 50.20 52.15
HES 150220P00130000 P 02/20/15 130.0 55.30 57.10
HES 150220P00135000 P 02/20/15 135.0 60.20 62.10
HES 150515C00040000 C 05/15/15 40.0 32.35 34.85
HES 150515C00042500 C 05/15/15 42.5 29.95 32.90
HES 150515C00045000 C 05/15/15 45.0 27.55 30.20
HES 150515C00047500 C 05/15/15 47.5 25.10 27.90
HES 150515C00050000 C 05/15/15 50.0 22.80 25.25
HES 150515C00055000 C 05/15/15 55.0 18.35 20.90
HES 150515C00057500 C 05/15/15 57.5 16.10 18.40
HES 150515C00060000 C 05/15/15 60.0 14.05 16.45
HES 150515C00062500 C 05/15/15 62.5 12.00 14.30
HES 150515C00065000 C 05/15/15 65.0 10.15 12.30
HES 150515C00067500 C 05/15/15 67.5 8.35 10.55
HES 150515C00070000 C 05/15/15 70.0 6.75 8.85
HES 150515C00072500 C 05/15/15 72.5 5.55 7.40
HES 150515C00075000 C 05/15/15 75.0 5.50 6.10
HES 150515C00077500 C 05/15/15 77.5 3.25 4.95
HES 150515C00080000 C 05/15/15 80.0 3.10 3.90
HES 150515C00082500 C 05/15/15 82.5 2.46 2.99
HES 150515C00085000 C 05/15/15 85.0 1.35 2.41
HES 150515C00087500 C 05/15/15 87.5 0.87 1.86
HES 150515C00090000 C 05/15/15 90.0 0.87 1.37
HES 150515C00092500 C 05/15/15 92.5 0.62 1.12
HES 150515C00095000 C 05/15/15 95.0 0.45 0.87
HES 150515C00097500 C 05/15/15 97.5 0.29 0.61
HES 150515C00100000 C 05/15/15 100.0 0.11 0.49
HES 150515C00105000 C 05/15/15 105.0 0.00 0.50
HES 150515C00110000 C 05/15/15 110.0 0.00 0.43
HES 150515C00115000 C 05/15/15 115.0 0.00 0.25
HES 150515C00120000 C 05/15/15 120.0 0.00 0.24
HES 150515C00125000 C 05/15/15 125.0 0.00 0.24
HES 150515C00130000 C 05/15/15 130.0 0.00 0.23
HES 150515P00040000 P 05/15/15 40.0 0.19 0.57
HES 150515P00042500 P 05/15/15 42.5 0.26 0.60
HES 150515P00045000 P 05/15/15 45.0 0.34 0.63
HES 150515P00047500 P 05/15/15 47.5 0.45 0.91
HES 150515P00050000 P 05/15/15 50.0 0.60 1.12
HES 150515P00055000 P 05/15/15 55.0 1.01 1.73
HES 150515P00057500 P 05/15/15 57.5 1.29 2.16
HES 150515P00060000 P 05/15/15 60.0 1.76 2.14
HES 150515P00062500 P 05/15/15 62.5 2.17 3.45
HES 150515P00065000 P 05/15/15 65.0 2.81 4.35
HES 150515P00067500 P 05/15/15 67.5 3.40 5.15
HES 150515P00070000 P 05/15/15 70.0 4.25 6.00
HES 150515P00072500 P 05/15/15 72.5 5.30 7.25
HES 150515P00075000 P 05/15/15 75.0 6.30 6.85
HES 150515P00077500 P 05/15/15 77.5 7.70 10.20
HES 150515P00080000 P 05/15/15 80.0 9.30 10.30
HES 150515P00082500 P 05/15/15 82.5 10.70 13.20
HES 150515P00085000 P 05/15/15 85.0 12.65 15.60
HES 150515P00087500 P 05/15/15 87.5 14.60 17.10
HES 150515P00090000 P 05/15/15 90.0 16.20 19.20
HES 150515P00092500 P 05/15/15 92.5 18.60 21.45
HES 150515P00095000 P 05/15/15 95.0 20.85 24.05
HES 150515P00097500 P 05/15/15 97.5 23.20 25.90
HES 150515P00100000 P 05/15/15 100.0 25.80 28.30
HES 150515P00105000 P 05/15/15 105.0 29.45 33.10
HES 150515P00110000 P 05/15/15 110.0 34.30 38.00
HES 150515P00115000 P 05/15/15 115.0 39.30 43.00
HES 150515P00120000 P 05/15/15 120.0 44.70 47.95
HES 150515P00125000 P 05/15/15 125.0 50.30 52.95
HES 150515P00130000 P 05/15/15 130.0 54.90 57.95
HES 160115C00035000 C 01/15/16 35.0 37.45 40.00
HES 160115C00037500 C 01/15/16 37.5 35.05 38.30
HES 160115C00040000 C 01/15/16 40.0 32.70 35.40
HES 160115C00042500 C 01/15/16 42.5 30.35 33.10
HES 160115C00045000 C 01/15/16 45.0 28.05 30.60
HES 160115C00047500 C 01/15/16 47.5 25.80 28.35
HES 160115C00050000 C 01/15/16 50.0 23.05 26.25
HES 160115C00055000 C 01/15/16 55.0 18.70 22.05
HES 160115C00057500 C 01/15/16 57.5 16.75 20.10
HES 160115C00060000 C 01/15/16 60.0 14.85 18.35
HES 160115C00062500 C 01/15/16 62.5 13.20 16.50
HES 160115C00065000 C 01/15/16 65.0 11.55 14.75
HES 160115C00067500 C 01/15/16 67.5 10.30 13.25
HES 160115C00070000 C 01/15/16 70.0 10.60 11.85
HES 160115C00072500 C 01/15/16 72.5 8.80 10.50
HES 160115C00075000 C 01/15/16 75.0 8.35 9.20
HES 160115C00077500 C 01/15/16 77.5 5.70 7.80
HES 160115C00080000 C 01/15/16 80.0 6.20 6.85
HES 160115C00082500 C 01/15/16 82.5 4.10 5.80
HES 160115C00085000 C 01/15/16 85.0 4.30 5.05
HES 160115C00087500 C 01/15/16 87.5 2.45 5.65
HES 160115C00090000 C 01/15/16 90.0 2.37 3.60
HES 160115C00092500 C 01/15/16 92.5 1.88 3.05
HES 160115C00095000 C 01/15/16 95.0 1.56 2.73
HES 160115C00097500 C 01/15/16 97.5 1.23 2.35
HES 160115C00100000 C 01/15/16 100.0 0.88 1.75
HES 160115C00105000 C 01/15/16 105.0 0.57 1.31
HES 160115C00110000 C 01/15/16 110.0 0.24 1.17
HES 160115C00115000 C 01/15/16 115.0 0.24 0.74
HES 160115C00120000 C 01/15/16 120.0 0.10 0.60
HES 160115C00125000 C 01/15/16 125.0 0.00 0.50
HES 160115C00130000 C 01/15/16 130.0 0.00 0.49
HES 160115C00135000 C 01/15/16 135.0 0.00 0.50
HES 160115C00140000 C 01/15/16 140.0 0.00 0.50
HES 160115C00145000 C 01/15/16 145.0 0.00 0.44
HES 160115P00035000 P 01/15/16 35.0 0.38 0.88
HES 160115P00037500 P 01/15/16 37.5 0.55 1.05
HES 160115P00040000 P 01/15/16 40.0 0.75 1.27
HES 160115P00042500 P 01/15/16 42.5 0.78 1.52
HES 160115P00045000 P 01/15/16 45.0 1.06 2.06
HES 160115P00047500 P 01/15/16 47.5 1.49 2.40
HES 160115P00050000 P 01/15/16 50.0 1.68 2.80
HES 160115P00055000 P 01/15/16 55.0 2.75 4.10
HES 160115P00057500 P 01/15/16 57.5 3.30 4.75
HES 160115P00060000 P 01/15/16 60.0 3.80 5.35
HES 160115P00062500 P 01/15/16 62.5 4.55 6.40
HES 160115P00065000 P 01/15/16 65.0 5.40 7.35
HES 160115P00067500 P 01/15/16 67.5 6.25 8.45
HES 160115P00070000 P 01/15/16 70.0 7.25 9.40
HES 160115P00072500 P 01/15/16 72.5 8.40 11.00
HES 160115P00075000 P 01/15/16 75.0 9.65 12.40
HES 160115P00077500 P 01/15/16 77.5 10.50 14.00
HES 160115P00080000 P 01/15/16 80.0 12.15 15.55
HES 160115P00082500 P 01/15/16 82.5 13.70 17.10
HES 160115P00085000 P 01/15/16 85.0 15.45 18.75
HES 160115P00087500 P 01/15/16 87.5 17.20 20.50
HES 160115P00090000 P 01/15/16 90.0 18.90 22.35
HES 160115P00092500 P 01/15/16 92.5 21.05 24.30
HES 160115P00095000 P 01/15/16 95.0 23.10 26.35
HES 160115P00097500 P 01/15/16 97.5 25.15 28.40
HES 160115P00100000 P 01/15/16 100.0 26.95 30.50
HES 160115P00105000 P 01/15/16 105.0 31.40 34.85
HES 160115P00110000 P 01/15/16 110.0 35.60 38.70
HES 160115P00115000 P 01/15/16 115.0 40.50 43.40
HES 160115P00120000 P 01/15/16 120.0 45.85 48.20
HES 160115P00125000 P 01/15/16 125.0 49.70 53.10
HES 160115P00130000 P 01/15/16 130.0 54.00 58.00
HES 160115P00135000 P 01/15/16 135.0 58.50 62.95
HES 160115P00140000 P 01/15/16 140.0 63.50 67.95
HES 160115P00145000 P 01/15/16 145.0 68.90 72.95
HES 170120C00035000 C 01/20/17 35.0 37.80 40.70
HES 170120C00037500 C 01/20/17 37.5 35.55 38.25
HES 170120C00040000 C 01/20/17 40.0 33.30 36.45
HES 170120C00042500 C 01/20/17 42.5 31.15 33.85
HES 170120C00045000 C 01/20/17 45.0 29.10 31.75
HES 170120C00047500 C 01/20/17 47.5 26.25 29.70
HES 170120C00050000 C 01/20/17 50.0 24.35 28.05
HES 170120C00055000 C 01/20/17 55.0 20.60 24.00
HES 170120C00057500 C 01/20/17 57.5 18.85 22.30
HES 170120C00060000 C 01/20/17 60.0 17.20 20.65
HES 170120C00062500 C 01/20/17 62.5 15.55 19.00
HES 170120C00065000 C 01/20/17 65.0 14.00 17.40
HES 170120C00067500 C 01/20/17 67.5 12.55 15.90
HES 170120C00070000 C 01/20/17 70.0 11.20 14.65
HES 170120C00072500 C 01/20/17 72.5 9.95 13.35
HES 170120C00075000 C 01/20/17 75.0 8.85 12.05
HES 170120C00077500 C 01/20/17 77.5 7.75 11.00
HES 170120C00080000 C 01/20/17 80.0 6.50 9.85
HES 170120C00082500 C 01/20/17 82.5 6.25 9.50
HES 170120C00085000 C 01/20/17 85.0 5.20 7.95
HES 170120C00087500 C 01/20/17 87.5 4.55 7.05
HES 170120C00090000 C 01/20/17 90.0 3.80 7.50
HES 170120C00092500 C 01/20/17 92.5 3.10 7.00
HES 170120C00095000 C 01/20/17 95.0 2.94 5.25
HES 170120C00100000 C 01/20/17 100.0 2.29 4.30
HES 170120C00105000 C 01/20/17 105.0 1.34 3.30
HES 170120C00110000 C 01/20/17 110.0 0.49 4.20
HES 170120C00115000 C 01/20/17 115.0 0.00 3.15
HES 170120C00120000 C 01/20/17 120.0 0.65 1.59
HES 170120C00125000 C 01/20/17 125.0 0.00 1.41
HES 170120P00035000 P 01/20/17 35.0 0.14 2.40
HES 170120P00037500 P 01/20/17 37.5 0.65 2.73
HES 170120P00040000 P 01/20/17 40.0 0.65 3.20
HES 170120P00042500 P 01/20/17 42.5 0.98 3.25
HES 170120P00045000 P 01/20/17 45.0 1.36 4.15
HES 170120P00047500 P 01/20/17 47.5 1.83 4.15
HES 170120P00050000 P 01/20/17 50.0 2.39 5.15
HES 170120P00055000 P 01/20/17 55.0 4.10 6.15
HES 170120P00057500 P 01/20/17 57.5 4.30 7.15
HES 170120P00060000 P 01/20/17 60.0 5.55 8.15
HES 170120P00062500 P 01/20/17 62.5 6.10 9.00
HES 170120P00065000 P 01/20/17 65.0 7.45 10.25
HES 170120P00067500 P 01/20/17 67.5 8.30 11.35
HES 170120P00070000 P 01/20/17 70.0 9.45 12.45
HES 170120P00072500 P 01/20/17 72.5 10.45 13.65
HES 170120P00075000 P 01/20/17 75.0 11.00 14.90
HES 170120P00077500 P 01/20/17 77.5 12.90 16.25
HES 170120P00080000 P 01/20/17 80.0 14.05 17.00
HES 170120P00082500 P 01/20/17 82.5 15.30 19.50
HES 170120P00085000 P 01/20/17 85.0 17.55 20.75
HES 170120P00087500 P 01/20/17 87.5 19.30 22.95
HES 170120P00090000 P 01/20/17 90.0 21.20 24.70
HES 170120P00092500 P 01/20/17 92.5 22.15 26.25
HES 170120P00095000 P 01/20/17 95.0 24.60 27.85
HES 170120P00100000 P 01/20/17 100.0 28.65 32.20
HES 170120P00105000 P 01/20/17 105.0 32.90 36.40
HES 170120P00110000 P 01/20/17 110.0 36.10 40.30
HES 170120P00115000 P 01/20/17 115.0 40.90 44.50
HES 170120P00120000 P 01/20/17 120.0 45.10 49.35
HES 170120P00125000 P 01/20/17 125.0 50.55 53.65

OPRA data is delayed 15 minutes.