Hess Corp $99.18

down 0.00


16/9/2014 04:02 PM  |  NYSE : HES  
Industries : Energy / Independent Oil & Gas
Last Trade: 99.18
Trade Time: Sep 16 04:02 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 99.18
Open: 98.21
Bid: 97.90
Ask: 100.00
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 10%
Options:

Call Options: HES

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 HES1420I65 33.45 0.00 33.45 119.0 35.05 119.0 0.0 0
70.00 HES1420I70 28.45 0.00 28.45 70.0 30.00 70.0 0.0 0
74.50 HES1420I74.5 22.95 0.00 22.95 10.0 25.55 70.0 0.0 0
75.00 HES1420I75 23.45 0.00 23.45 10.0 24.95 20.0 0.0 0
76.00 HES1420I76 22.45 0.00 22.45 10.0 24.05 10.0 0.0 0
79.00 HES1420I79 19.45 0.00 19.45 10.0 21.00 10.0 0.0 0
80.00 HES1420I80 18.45 0.00 18.45 26.0 20.05 34.0 0.0 0
81.00 HES1420I81 17.45 0.00 17.45 355.0 19.10 373.0 0.0 0
84.00 HES1420I84 14.90 0.00 14.90 336.0 16.00 393.0 0.0 0
85.00 HES1420I85 13.90 0.00 13.90 381.0 15.00 433.0 0.0 0
86.00 HES1420I86 12.90 0.00 12.90 379.0 14.00 402.0 0.0 0
89.00 HES1420I89 9.90 0.00 9.90 380.0 10.95 383.0 0.0 0
90.00 HES1420I90 9.51 0.61 8.90 643.0 10.00 739.0 1.0 12
91.00 HES1420I91 9.95 2.05 7.90 643.0 9.00 739.0 12.0 12
92.50 HES1420I92.5 6.83 0.00 6.60 21.0 7.50 747.0 4.0 4
94.00 HES1420I94 3.45 -1.65 5.10 44.0 6.00 748.0 3.0 3
95.00 HES1420I95 4.85 0.00 4.15 153.0 5.05 928.0 2.0 5,917
96.00 HES1420I96 3.00 -0.15 3.15 40.0 4.05 492.0 10.0 41
97.50 HES1420I97.5 1.90 0.00 1.86 111.0 2.39 330.0 20.0 500
99.00 HES1420I99 0.95 0.00 0.81 152.0 0.88 47.0 44.0 260
100.00 HES1420I100 0.49 0.00 0.38 253.0 0.43 56.0 207.0 4,903
101.00 HES1420I101 0.32 0.00 0.16 20.0 0.19 42.0 200.0 382
102.00 HES1420I102 0.10 0.00 0.06 263.0 0.12 1436.0 192.0 448
103.00 HES1420I103 0.05 0.00 0.04 100.0 0.09 895.0 10.0 238
104.00 HES1420I104 0.10 0.09 0.01 10.0 0.09 711.0 5.0 95
105.00 HES1420I105 0.04 0.02 0.01 10.0 0.08 716.0 14.0 7,138
106.00 HES1420I106 0.07 0.06 0.01 10.0 0.07 563.0 1.0 14
107.00 HES1420I107 0.15 0.14 0.01 10.0 0.07 462.0 5.0 5
108.00 HES1420I108 0.07 0.00 0.01 10.0 0.07 167.0 0.0 0
109.00 HES1420I109 0.10 0.03 0.01 15.0 0.07 179.0 15.0 15
110.00 HES1420I110 0.01 -0.07 0.01 10.0 0.08 265.0 1.0 1,219
111.00 HES1420I111 0.06 0.00 0.01 10.0 0.06 70.0 0.0 0
112.00 HES1420I112 0.05 0.00 0.02 6.0 0.05 54.0 0.0 0
113.00 HES1420I113 0.02 -0.02 0.02 17.0 0.04 39.0 1.0 1
115.00 HES1420I115 0.04 0.00 0.05 35.0 0.04 39.0 430.0 883
120.00 HES1420I120 0.04 0.00 0.01 4.0 0.04 87.0 0.0 0
125.00 HES1420I125 0.04 0.00 0.01 92.0 0.04 73.0 0.0 0
130.00 HES1420I130 0.04 0.00 0.00 0.0 0.04 71.0 0.0 0
135.00 HES1420I135 0.04 0.00 0.00 0.0 0.04 71.0 0.0 0
140.00 HES1420I140 0.04 0.00 0.00 0.0 0.04 70.0 0.0 0
145.00 HES1420I145 0.04 0.00 0.00 0.0 0.04 62.0 0.0 0

Put Options: HES

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 HES1420U65 0.02 0.01 0.01 3.0 0.01 65.0 6.0 114
70.00 HES1420U70 0.03 0.02 0.01 10.0 0.01 87.0 39.0 923
74.50 HES1420U74.5 0.03 -0.01 0.01 74.0 0.04 35.0 208.0 208
75.00 HES1420U75 0.01 0.00 0.01 5.0 0.01 1.0 1.0 145
76.00 HES1420U76 0.04 0.00 0.01 25.0 0.04 35.0 0.0 0
79.00 HES1420U79 0.05 0.01 0.01 163.0 0.04 35.0 71.0 71
80.00 HES1420U80 0.04 0.01 0.02 5.0 0.03 31.0 25.0 125
81.00 HES1420U81 0.04 0.00 0.01 325.0 0.04 35.0 115.0 115
84.00 HES1420U84 0.02 -0.02 0.02 9.0 0.04 39.0 10.0 225
85.00 HES1420U85 0.02 -0.02 0.01 198.0 0.04 31.0 25.0 1,251
86.00 HES1420U86 0.02 -0.02 0.01 44.0 0.04 31.0 25.0 28
89.00 HES1420U89 0.01 0.00 0.01 10.0 0.05 116.0 0.0 0
90.00 HES1420U90 0.05 0.04 0.01 10.0 0.05 677.0 1.0 496
91.00 HES1420U91 0.06 0.05 0.01 10.0 0.06 474.0 3.0 8
92.50 HES1420U92.5 0.07 0.05 0.02 60.0 0.07 653.0 2.0 975
94.00 HES1420U94 0.14 0.11 0.03 28.0 0.08 463.0 5.0 31
95.00 HES1420U95 0.06 0.00 0.04 467.0 0.10 812.0 13.0 5,869
96.00 HES1420U96 0.17 0.00 0.06 391.0 0.12 1017.0 5.0 132
97.50 HES1420U97.5 0.24 0.00 0.21 261.0 0.24 15.0 937.0 3,850
99.00 HES1420U99 0.52 0.00 0.65 20.0 0.69 104.0 26.0 231
100.00 HES1420U100 1.11 0.00 1.13 800.0 1.27 137.0 21.0 1,215
101.00 HES1420U101 1.62 0.00 1.93 115.0 2.06 192.0 4.0 79
102.00 HES1420U102 2.34 0.00 2.20 394.0 2.97 35.0 1.0 28
103.00 HES1420U103 4.00 0.90 3.10 101.0 3.95 20.0 11.0 70
104.00 HES1420U104 6.75 2.70 4.05 291.0 4.95 15.0 10.0 10
105.00 HES1420U105 4.80 -0.25 5.05 737.0 5.90 45.0 5.0 302
106.00 HES1420U106 6.05 0.00 6.05 276.0 6.95 13.0 0.0 0
107.00 HES1420U107 7.05 0.00 7.05 39.0 7.95 14.0 0.0 0
108.00 HES1420U108 9.35 1.30 8.05 33.0 8.95 13.0 36.0 36
109.00 HES1420U109 9.05 0.00 9.05 25.0 9.95 15.0 0.0 0
110.00 HES1420U110 11.20 1.20 10.00 31.0 11.20 20.0 3.0 4
111.00 HES1420U111 11.05 0.00 11.05 31.0 12.20 11.0 0.0 0
112.00 HES1420U112 12.05 0.00 12.05 11.0 13.20 11.0 0.0 0
113.00 HES1420U113 12.85 0.00 12.85 70.0 14.35 10.0 0.0 0
115.00 HES1420U115 17.30 2.25 15.05 21.0 16.15 11.0 2.0 2
120.00 HES1420U120 20.00 0.00 20.00 59.0 21.20 10.0 0.0 0
125.00 HES1420U125 25.00 0.00 25.00 39.0 26.15 11.0 0.0 0
130.00 HES1420U130 30.00 0.00 30.00 29.0 31.00 26.0 0.0 0
135.00 HES1420U135 35.00 0.00 35.00 29.0 36.00 26.0 0.0 0
140.00 HES1420U140 39.90 0.00 39.90 16.0 41.10 20.0 0.0 0
145.00 HES1420U145 45.00 0.00 45.00 17.0 46.05 20.0 0.0 0
Trading Center