Hess Corp $99.83

down 0.00


28/7/2014 04:02 PM  |  NYSE : HES  
Industries : Energy / Independent Oil & Gas
Last Trade: 99.83
Trade Time: Jul 28 04:02 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 99.83
Open: 99.86
Bid: 99.83
Ask: 99.84
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HES Trend Analysis - it has outperformed the S&P 500 by 19%
Options:

Call Options: HES

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 HES1416H45 53.95 0.00 53.95 174.0 55.45 43.0 0.0 0
50.00 HES1416H50 48.95 0.00 48.95 88.0 50.45 43.0 0.0 0
55.00 HES1416H55 44.00 0.00 44.00 282.0 45.45 39.0 0.0 0
60.00 HES1416H60 27.90 -11.10 39.00 197.0 40.45 90.0 3.0 3
65.00 HES1416H65 14.90 -19.15 34.05 195.0 35.45 79.0 4.0 6
67.50 HES1416H67.5 11.55 -19.95 31.50 331.0 32.95 79.0 20.0 20
70.00 HES1416H70 20.03 -9.02 29.05 277.0 30.45 79.0 3.0 48
72.50 HES1416H72.5 27.00 0.45 26.55 514.0 27.95 222.0 6.0 9
75.00 HES1416H75 25.20 1.15 24.05 593.0 25.45 282.0 1.0 6
77.50 HES1416H77.5 23.25 1.20 22.05 508.0 22.95 276.0 10.0 3,300
80.00 HES1416H80 19.00 -0.05 19.05 587.0 20.35 219.0 3.0 286
81.00 HES1416H81 18.05 0.00 18.05 588.0 19.35 289.0 0.0 0
82.50 HES1416H82.5 17.50 0.00 16.95 857.0 17.80 421.0 2.0 2,123
84.00 HES1416H84 15.10 0.00 15.10 590.0 16.35 274.0 0.0 0
85.00 HES1416H85 13.93 -0.17 14.10 1150.0 15.35 725.0 5.0 1,224
86.00 HES1401H86 13.10 0.00 13.10 376.0 14.30 320.0 0.0 0
86.00 HES1416H86 13.15 0.00 13.15 654.0 14.35 261.0 0.0 0
87.00 HES1401H87 12.15 0.00 12.15 240.0 13.30 178.0 0.0 0
87.50 HES1416H87.5 12.50 0.50 12.00 916.0 12.85 666.0 20.0 18,193
88.00 HES1401H88 11.15 0.00 11.15 235.0 12.30 175.0 0.0 0
89.00 HES1401H89 10.15 0.00 10.15 423.0 11.05 59.0 0.0 0
89.00 HES1416H89 10.15 0.00 10.15 647.0 11.40 291.0 0.0 0
90.00 HES1401H90 9.15 0.00 9.15 392.0 10.20 105.0 0.0 0
90.00 HES1416H90 11.00 1.80 9.20 1177.0 10.30 412.0 7.0 2,056
91.00 HES1401H91 8.15 0.00 8.15 681.0 9.25 301.0 0.0 0
91.00 HES1416H91 8.25 0.00 8.25 442.0 9.15 74.0 0.0 0
92.00 HES1401H92 7.15 0.00 7.15 698.0 8.10 103.0 0.0 0
92.50 HES1416H92.5 7.55 0.50 7.05 390.0 7.75 124.0 1.0 8,863
93.00 HES1401H93 6.20 0.00 6.20 625.0 7.25 226.0 0.0 0
94.00 HES1401H94 5.25 0.00 5.25 690.0 6.20 123.0 0.0 0
94.00 HES1416H94 6.00 0.00 5.90 635.0 6.35 362.0 5.0 6
95.00 HES1401H95 4.35 0.00 4.35 729.0 5.25 111.0 0.0 0
95.00 HES1416H95 5.35 0.00 5.25 102.0 5.45 245.0 4.0 4,082
96.00 HES1401H96 4.00 0.00 4.00 369.0 4.30 197.0 0.0 0
96.00 HES1416H96 4.35 0.00 4.35 1029.0 4.65 445.0 1.0 1
97.00 HES1401H97 4.35 1.15 3.20 231.0 3.45 152.0 19.0 19
97.50 HES1416H97.5 3.40 0.00 3.30 41.0 3.45 251.0 24.0 1,061
98.00 HES1401H98 2.33 0.00 2.52 30.0 2.61 15.0 2.0 6
99.00 HES1401H99 2.16 0.30 1.86 45.0 1.93 11.0 2.0 2
99.00 HES1416H99 2.18 -0.21 2.37 25.0 2.43 116.0 5.0 10
100.00 HES1401H100 1.40 0.00 1.33 20.0 1.39 31.0 270.0 262
100.00 HES1416H100 1.86 0.00 1.85 37.0 1.90 175.0 128.0 6,311
101.00 HES1401H101 0.91 0.00 0.90 126.0 0.94 15.0 20.0 41
101.00 HES1416H101 1.52 0.00 1.41 74.0 1.45 11.0 32.0 145
102.00 HES1401H102 0.63 0.00 0.59 135.0 0.62 15.0 16.0 28
102.00 HES1416H102 1.05 0.00 1.07 26.0 1.10 20.0 5.0 369
103.00 HES1401H103 0.39 0.00 0.38 65.0 0.41 15.0 32.0 32
103.00 HES1416H103 0.83 0.00 0.79 41.0 0.82 15.0 3.0 160
104.00 HES1401H104 0.21 0.00 0.21 1014.0 0.37 654.0 0.0 0
104.00 HES1416H104 0.61 0.00 0.58 57.0 0.61 15.0 3.0 9
105.00 HES1401H105 0.13 0.00 0.13 766.0 0.29 621.0 0.0 0
105.00 HES1416H105 0.44 0.00 0.41 108.0 0.48 227.0 4.0 8,937
106.00 HES1401H106 0.16 0.00 0.09 361.0 0.25 475.0 1.0 1
106.00 HES1416H106 0.41 0.12 0.29 338.0 0.37 529.0 30.0 163
107.00 HES1401H107 0.07 0.00 0.07 100.0 0.19 529.0 0.0 0
107.00 HES1416H107 0.32 0.11 0.21 338.0 0.31 324.0 25.0 30
108.00 HES1401H108 0.03 0.00 0.03 329.0 0.20 192.0 0.0 0
108.00 HES1416H108 0.24 0.08 0.16 286.0 0.22 253.0 7.0 12
109.00 HES1401H109 0.02 0.00 0.02 306.0 0.19 553.0 0.0 0
110.00 HES1401H110 0.02 0.00 0.02 111.0 0.15 403.0 0.0 0
110.00 HES1416H110 0.10 0.00 0.10 66.0 0.13 1.0 90.0 6,328
111.00 HES1401H111 0.01 0.00 0.01 248.0 0.19 553.0 0.0 0
112.00 HES1401H112 0.02 0.00 0.02 92.0 0.25 622.0 0.0 0
113.00 HES1401H113 0.01 0.00 0.01 96.0 0.19 560.0 0.0 0
114.00 HES1401H114 0.01 0.00 0.01 20.0 0.15 512.0 0.0 0
115.00 HES1401H115 0.01 0.00 0.01 20.0 0.12 414.0 0.0 0
115.00 HES1416H115 0.05 0.04 0.01 341.0 0.12 624.0 20.0 245
116.00 HES1401H116 0.01 0.00 0.01 20.0 0.08 160.0 0.0 0
117.00 HES1401H117 0.01 0.00 0.01 21.0 0.07 159.0 0.0 0
118.00 HES1401H118 0.01 0.00 0.01 24.0 0.04 72.0 0.0 0
119.00 HES1401H119 0.04 0.00 0.00 0.0 0.04 73.0 0.0 0
120.00 HES1401H120 0.04 0.00 0.00 0.0 0.04 73.0 0.0 0
120.00 HES1416H120 0.01 0.00 0.01 10.0 0.08 240.0 0.0 0
125.00 HES1401H125 0.04 0.00 0.00 0.0 0.04 73.0 0.0 0

Put Options: HES

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 HES1416T45 0.06 0.02 0.01 9.0 0.04 108.0 3.0 12
50.00 HES1416T50 0.12 0.08 0.01 34.0 0.04 109.0 1.0 18
55.00 HES1416T55 0.02 -0.02 0.01 5.0 0.04 109.0 5.0 18
60.00 HES1416T60 0.01 0.00 0.01 10.0 0.01 114.0 2.0 204
65.00 HES1416T65 0.01 0.00 0.01 1.0 0.01 21.0 5.0 214
67.50 HES1416T67.5 0.02 0.01 0.01 2.0 0.01 20.0 10.0 506
70.00 HES1416T70 0.02 -0.01 0.01 10.0 0.03 212.0 17.0 368
72.50 HES1416T72.5 0.04 0.00 0.01 1.0 0.04 99.0 14.0 357
75.00 HES1416T75 0.02 -0.02 0.01 10.0 0.04 44.0 20.0 2,555
77.50 HES1416T77.5 0.03 -0.01 0.01 10.0 0.04 60.0 25.0 12,455
80.00 HES1416T80 0.01 -0.05 0.01 10.0 0.06 99.0 20.0 1,886
81.00 HES1416T81 0.06 0.00 0.01 1.0 0.06 128.0 0.0 0
82.50 HES1416T82.5 0.05 0.04 0.01 10.0 0.06 57.0 20.0 1,545
84.00 HES1416T84 0.01 0.00 0.01 52.0 0.07 127.0 0.0 0
85.00 HES1416T85 0.08 0.07 0.01 181.0 0.07 232.0 2.0 1,266
86.00 HES1401T86 0.01 0.00 0.01 76.0 0.04 8.0 485.0 485
86.00 HES1416T86 0.01 0.00 0.01 240.0 0.08 220.0 0.0 0
87.00 HES1401T87 0.01 0.00 0.01 30.0 0.07 202.0 0.0 0
87.50 HES1416T87.5 0.04 0.02 0.02 37.0 0.08 419.0 2.0 624
88.00 HES1401T88 0.01 0.00 0.01 41.0 0.08 205.0 0.0 0
89.00 HES1401T89 0.01 0.00 0.01 64.0 0.12 350.0 0.0 0
89.00 HES1416T89 0.05 0.00 0.05 78.0 0.10 312.0 0.0 0
90.00 HES1401T90 0.02 0.00 0.02 30.0 0.08 174.0 0.0 0
90.00 HES1416T90 0.10 0.00 0.08 164.0 0.12 94.0 8.0 782
91.00 HES1401T91 0.03 0.00 0.03 60.0 0.10 293.0 0.0 0
91.00 HES1416T91 0.10 0.00 0.10 31.0 0.15 377.0 0.0 0
92.00 HES1401T92 0.08 0.00 0.06 31.0 0.08 28.0 72.0 72
92.50 HES1416T92.5 0.20 0.00 0.17 26.0 0.22 621.0 1.0 5,730
93.00 HES1401T93 0.07 0.00 0.07 154.0 0.17 347.0 0.0 0
94.00 HES1401T94 0.09 0.00 0.09 597.0 0.22 405.0 0.0 0
94.00 HES1416T94 0.36 0.06 0.30 32.0 0.34 413.0 10.0 38
95.00 HES1401T95 0.19 0.00 0.19 137.0 0.32 552.0 0.0 0
95.00 HES1416T95 0.44 0.00 0.42 13.0 0.47 278.0 18.0 3,654
96.00 HES1401T96 0.35 0.00 0.30 116.0 0.35 134.0 10.0 10
96.00 HES1416T96 0.70 0.00 0.60 30.0 0.65 291.0 4.0 64
97.00 HES1401T97 0.45 -0.01 0.46 31.0 0.50 53.0 10.0 18
97.50 HES1416T97.5 1.15 0.00 0.96 45.0 1.03 396.0 23.0 2,379
98.00 HES1401T98 0.80 0.00 0.69 46.0 0.76 171.0 2.0 1,098
99.00 HES1401T99 1.35 0.00 1.02 36.0 1.09 56.0 49.0 59
99.00 HES1416T99 1.58 0.00 1.50 85.0 1.57 367.0 31.0 81
100.00 HES1401T100 1.54 0.00 1.46 161.0 1.57 141.0 252.0 328
100.00 HES1416T100 2.01 0.00 1.97 55.0 2.04 262.0 12.0 307
101.00 HES1401T101 2.03 0.00 2.03 66.0 2.12 40.0 0.0 0
101.00 HES1416T101 2.48 0.00 2.48 61.0 2.61 182.0 0.0 0
102.00 HES1401T102 2.64 0.00 2.64 305.0 2.91 378.0 0.0 0
102.00 HES1416T102 3.10 0.00 3.10 263.0 3.30 287.0 1.0 9
103.00 HES1401T103 2.85 -0.55 3.40 438.0 3.70 242.0 17.0 16
103.00 HES1416T103 3.80 0.00 3.80 350.0 4.05 330.0 0.0 0
104.00 HES1401T104 4.50 0.35 4.15 622.0 4.60 323.0 24.0 53
104.00 HES1416T104 4.65 0.00 4.65 96.0 4.90 482.0 0.0 0
105.00 HES1401T105 5.05 0.00 5.05 465.0 5.60 474.0 0.0 0
105.00 HES1416T105 6.50 1.20 5.30 988.0 5.75 406.0 10.0 5
106.00 HES1401T106 6.00 0.00 6.00 129.0 6.60 171.0 0.0 0
106.00 HES1416T106 6.20 0.00 6.20 758.0 7.15 530.0 0.0 0
107.00 HES1401T107 6.95 0.00 6.95 130.0 7.60 165.0 0.0 0
107.00 HES1416T107 7.10 0.00 7.10 557.0 8.10 437.0 0.0 0
108.00 HES1401T108 7.90 0.00 7.90 113.0 8.65 220.0 0.0 0
108.00 HES1416T108 8.00 0.00 8.00 463.0 9.05 171.0 0.0 0
109.00 HES1401T109 8.90 0.00 8.90 107.0 9.65 215.0 0.0 0
110.00 HES1401T110 9.90 0.00 9.90 94.0 10.65 233.0 0.0 0
110.00 HES1416T110 10.50 0.55 9.95 556.0 11.05 309.0 1.0 1
111.00 HES1401T111 10.75 0.00 10.75 172.0 11.65 184.0 0.0 0
112.00 HES1401T112 11.75 0.00 11.75 192.0 13.00 220.0 0.0 0
113.00 HES1401T113 12.10 -0.65 12.75 272.0 13.90 216.0 9.0 9
114.00 HES1401T114 13.75 0.00 13.75 195.0 15.00 201.0 0.0 0
115.00 HES1401T115 14.70 0.00 14.70 184.0 16.00 194.0 0.0 0
115.00 HES1416T115 14.75 0.00 14.75 598.0 16.00 272.0 0.0 0
116.00 HES1401T116 15.65 0.00 15.65 43.0 17.10 43.0 0.0 0
117.00 HES1401T117 16.65 0.00 16.65 46.0 17.60 48.0 0.0 0
118.00 HES1401T118 17.70 0.00 17.70 62.0 19.00 82.0 0.0 0
119.00 HES1401T119 18.70 0.00 18.70 62.0 20.00 82.0 0.0 0
120.00 HES1401T120 19.65 0.00 19.65 65.0 20.95 81.0 0.0 0
120.00 HES1416T120 19.70 0.00 19.70 1026.0 20.95 319.0 0.0 0
125.00 HES1401T125 24.55 0.00 24.55 114.0 26.00 82.0 0.0 0
Trading Center