$80.64 +0.93 (1.17%) Hess Corp - NYSE

Oct. 21, 2014 | 11:36 AM
Last Trade: 80.64
Trade Time: Oct 21 11:36 AM Eastern Daylight Time
Change: +0.93 (1.17%)
Prev Close: 79.71
Open: 80.90
Bid: 80.61
Ask: 80.64
Options:

Call Options: HES

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 HES1424J55 23.35 0.00 25.25 123.0 26.70 482.0 0.0 0
60.00 HES1424J60 18.25 0.00 19.60 142.0 21.85 998.0 0.0 0
65.00 HES1424J65 11.85 -1.05 15.30 737.0 16.65 604.0 40.0 40
65.00 HES1431J65 13.20 0.00 15.45 81.0 16.90 646.0 0.0 0
67.50 HES1424J67.5 10.80 0.00 12.80 312.0 14.25 503.0 0.0 0
67.50 HES1431J67.5 9.25 -1.65 13.05 77.0 14.40 399.0 1.0 1
68.00 HES1424J68 12.80 2.85 12.30 175.0 13.80 779.0 5.0 42
68.00 HES1431J68 10.35 0.00 12.55 78.0 13.90 183.0 0.0 0
68.50 HES1424J68.5 9.80 0.00 11.80 139.0 13.30 424.0 0.0 0
68.50 HES1431J68.5 9.80 0.00 12.05 92.0 13.45 171.0 0.0 0
69.00 HES1424J69 11.05 0.00 11.30 158.0 12.80 824.0 10.0 10
69.00 HES1431J69 9.35 0.00 11.60 87.0 13.00 193.0 0.0 0
69.50 HES1424J69.5 8.60 0.00 10.80 138.0 12.25 507.0 0.0 0
69.50 HES1431J69.5 9.00 0.00 11.10 83.0 12.45 207.0 0.0 0
70.00 HES1424J70 6.55 -3.15 10.35 350.0 11.75 974.0 10.0 10
70.00 HES1431J70 8.50 0.00 10.60 221.0 12.00 141.0 0.0 0
70.50 HES1424J70.5 9.20 0.00 9.90 122.0 11.25 531.0 0.0 0
70.50 HES1431J70.5 8.05 0.00 10.20 72.0 11.45 184.0 0.0 0
71.00 HES1424J71 8.70 0.00 9.40 110.0 10.75 567.0 0.0 0
71.00 HES1431J71 7.75 0.00 9.70 86.0 11.00 152.0 0.0 0
71.50 HES1424J71.5 8.20 0.00 8.85 130.0 10.15 493.0 0.0 0
71.50 HES1431J71.5 7.70 0.00 9.25 76.0 10.50 212.0 0.0 0
72.00 HES1424J72 7.65 -0.05 8.50 104.0 9.75 530.0 1.0 1
72.00 HES1431J72 7.05 0.00 8.75 163.0 9.95 583.0 0.0 0
72.50 HES1424J72.5 4.55 -2.65 8.00 73.0 9.25 965.0 42.0 42
72.50 HES1431J72.5 4.85 -2.00 8.30 569.0 9.50 782.0 28.0 16
73.00 HES1424J73 6.70 0.00 7.50 115.0 8.80 556.0 0.0 0
73.00 HES1431J73 6.10 0.00 7.85 475.0 9.15 1052.0 0.0 0
73.50 HES1424J73.5 6.20 0.00 7.00 98.0 8.35 504.0 0.0 0
73.50 HES1431J73.5 7.00 0.00 7.40 761.0 8.30 1021.0 30.0 29
74.00 HES1424J74 5.65 0.00 6.50 117.0 7.90 633.0 0.0 0
74.00 HES1431J74 6.15 0.00 6.95 780.0 7.80 1027.0 0.0 0
74.50 HES1424J74.5 5.15 0.00 6.05 96.0 7.35 408.0 0.0 0
74.50 HES1431J74.5 5.95 0.00 6.55 327.0 7.40 1111.0 0.0 0
75.00 HES1424J75 6.35 2.60 5.55 335.0 6.65 613.0 10.0 38
75.00 HES1431J75 3.55 -1.95 6.15 105.0 6.95 1117.0 83.0 62
76.00 HES1424J76 4.15 0.00 4.60 276.0 5.90 868.0 0.0 0
76.00 HES1431J76 4.95 0.00 5.10 1071.0 6.05 1103.0 41.0 98
77.00 HES1424J77 2.50 0.00 3.85 42.0 4.55 1216.0 2.0 64
77.00 HES1431J77 5.05 1.05 4.50 141.0 4.75 158.0 28.0 28
78.00 HES1424J78 2.49 0.00 2.91 216.0 3.80 1395.0 4.0 5
78.00 HES1431J78 4.10 0.90 3.65 1112.0 4.00 181.0 1.0 8
79.00 HES1424J79 3.10 1.12 2.17 287.0 2.89 1276.0 1.0 73
79.00 HES1431J79 2.71 -0.02 3.00 1098.0 3.35 318.0 12.0 48
80.00 HES1424J80 1.80 0.41 1.47 1021.0 2.06 1344.0 101.0 258
80.00 HES1431J80 2.26 0.00 2.38 981.0 2.71 326.0 21.0 85
81.00 HES1424J81 1.31 0.44 1.00 43.0 1.10 32.0 4.0 15
81.00 HES1431J81 1.59 -0.14 1.89 572.0 2.13 434.0 6.0 20
82.00 HES1424J82 0.93 0.37 0.62 62.0 0.97 1543.0 13.0 16
82.00 HES1431J82 1.50 0.15 1.43 823.0 1.67 482.0 3.0 50
82.50 HES1424J82.5 4.35 3.14 1.21 1.0 4.85 1.0 9.0 9
83.00 HES1424J83 0.49 0.08 0.37 52.0 0.52 1206.0 1.0 109
83.00 HES1431J83 1.03 0.00 1.03 1072.0 1.29 573.0 20.0 59
84.00 HES1424J84 0.27 0.02 0.17 497.0 0.34 1338.0 1.0 68
84.00 HES1431J84 0.89 0.14 0.77 887.0 0.96 397.0 100.0 86
85.00 HES1424J85 0.55 0.50 0.10 136.0 0.49 1423.0 3.0 50
85.00 HES1431J85 0.61 0.00 0.60 56.0 0.71 246.0 17.0 95
86.00 HES1424J86 1.81 1.76 0.06 97.0 0.25 1169.0 53.0 61
86.00 HES1431J86 0.83 0.50 0.40 486.0 0.62 1023.0 3.0 50
87.00 HES1424J87 0.18 0.15 0.04 59.0 0.25 1137.0 21.0 232
87.00 HES1431J87 0.80 0.58 0.27 968.0 0.67 1320.0 11.0 340
88.00 HES1424J88 0.91 0.90 0.01 127.0 0.25 1059.0 11.0 97
88.00 HES1431J88 1.18 0.98 0.23 71.0 0.56 1214.0 16.0 112
89.00 HES1424J89 0.21 0.20 0.01 44.0 0.24 431.0 7.0 99
89.00 HES1431J89 0.49 0.37 0.16 56.0 0.50 1080.0 2.0 97
90.00 HES1424J90 0.06 0.05 0.01 59.0 0.24 521.0 17.0 187
90.00 HES1431J90 0.26 0.18 0.11 432.0 0.25 865.0 30.0 134
91.00 HES1424J91 0.42 0.28 0.01 78.0 0.15 1026.0 13.0 105
91.00 HES1431J91 0.82 0.73 0.08 263.0 0.25 957.0 8.0 30
92.00 HES1424J92 0.28 0.14 0.01 35.0 0.16 387.0 18.0 40
92.00 HES1431J92 0.26 0.22 0.06 98.0 0.25 877.0 2.0 74
93.00 HES1424J93 0.21 0.07 0.01 40.0 0.17 361.0 15.0 48
93.00 HES1431J93 1.43 1.39 0.02 529.0 0.24 873.0 8.0 70
94.00 HES1424J94 0.39 0.19 0.01 61.0 0.19 1022.0 38.0 116
94.00 HES1431J94 0.92 0.89 0.02 106.0 0.25 849.0 81.0 152
95.00 HES1424J95 0.03 0.00 0.01 22.0 0.04 8.0 7.0 197
95.00 HES1431J95 1.04 1.02 0.02 91.0 0.23 611.0 28.0 64
96.00 HES1424J96 0.62 0.47 0.01 22.0 0.13 233.0 100.0 65
96.00 HES1431J96 0.75 0.72 0.02 123.0 0.24 588.0 1.0 3
97.00 HES1424J97 0.90 0.67 0.01 42.0 0.11 233.0 11.0 12
97.00 HES1431J97 0.45 0.44 0.01 100.0 0.19 555.0 43.0 87
98.00 HES1424J98 0.82 0.65 0.01 22.0 0.08 181.0 28.0 28
98.00 HES1431J98 0.72 0.70 0.01 84.0 0.23 517.0 11.0 20
99.00 HES1424J99 0.48 0.31 0.01 29.0 0.07 10.0 33.0 35
99.00 HES1431J99 0.58 0.56 0.01 64.0 0.15 464.0 13.0 47
100.00 HES1424J100 0.17 0.03 0.01 47.0 0.03 10.0 2.0 11
100.00 HES1431J100 0.12 0.11 0.01 83.0 0.15 473.0 15.0 29
101.00 HES1424J101 0.10 0.00 0.01 10.0 0.04 68.0 0.0 0
101.00 HES1431J101 0.77 0.76 0.01 50.0 0.18 335.0 8.0 12
102.00 HES1424J102 0.10 0.00 0.01 10.0 0.04 63.0 0.0 0
102.00 HES1431J102 1.23 1.22 0.01 48.0 0.17 473.0 1.0 1
103.00 HES1424J103 0.09 0.00 0.01 10.0 0.04 10.0 0.0 0
103.00 HES1431J103 1.20 1.17 0.01 10.0 0.06 28.0 1.0 1
104.00 HES1424J104 0.44 0.28 0.01 41.0 0.03 7.0 142.0 142
104.00 HES1431J104 0.01 0.00 0.01 24.0 0.11 215.0 0.0 0
105.00 HES1424J105 0.05 0.00 0.01 10.0 0.04 72.0 0.0 0
105.00 HES1431J105 0.01 0.00 0.01 23.0 0.12 249.0 0.0 0
106.00 HES1424J106 0.05 0.00 0.01 10.0 0.04 71.0 0.0 0
106.00 HES1431J106 0.01 0.00 0.01 10.0 0.09 185.0 0.0 0
107.00 HES1424J107 0.06 0.00 0.01 10.0 0.04 70.0 0.0 0
107.00 HES1431J107 0.01 0.00 0.01 10.0 0.08 143.0 0.0 0
108.00 HES1424J108 0.05 0.00 0.01 10.0 0.04 70.0 0.0 0
108.00 HES1431J108 0.01 0.00 0.01 10.0 0.07 93.0 0.0 0
109.00 HES1424J109 0.04 0.00 0.01 284.0 0.04 70.0 0.0 0
109.00 HES1431J109 0.14 0.00 0.01 563.0 0.06 58.0 0.0 0
110.00 HES1424J110 0.04 0.00 0.01 86.0 0.04 71.0 0.0 0
110.00 HES1431J110 0.12 0.00 0.02 241.0 0.05 60.0 0.0 0
111.00 HES1424J111 0.04 0.00 0.01 10.0 0.04 71.0 0.0 0
111.00 HES1431J111 0.10 0.00 0.01 288.0 0.04 55.0 0.0 0

Put Options: HES

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 HES1424V55 0.02 -0.01 0.02 10.0 0.02 51.0 10.0 20
60.00 HES1424V60 0.03 -0.01 0.01 48.0 0.03 27.0 10.0 331
65.00 HES1424V65 0.04 -0.01 0.01 27.0 0.07 318.0 50.0 0
65.00 HES1431V65 0.13 0.00 0.03 988.0 0.15 131.0 8.0 23
67.50 HES1424V67.5 0.05 0.00 0.01 229.0 0.15 140.0 0.0 0
67.50 HES1431V67.5 0.86 0.63 0.07 1328.0 0.29 964.0 10.0 10
68.00 HES1424V68 0.06 0.00 0.02 236.0 0.25 929.0 0.0 0
68.00 HES1431V68 0.17 0.00 0.07 1352.0 0.30 977.0 0.0 0
68.50 HES1424V68.5 0.07 0.00 0.02 253.0 0.24 966.0 0.0 0
68.50 HES1431V68.5 0.62 0.34 0.08 1342.0 0.49 1166.0 1.0 1
69.00 HES1424V69 0.06 0.00 0.02 230.0 0.22 988.0 0.0 30
69.00 HES1431V69 0.24 0.00 0.08 1491.0 0.50 1205.0 0.0 0
69.50 HES1424V69.5 0.47 0.39 0.02 297.0 0.23 1243.0 2.0 2
69.50 HES1431V69.5 0.27 0.00 0.12 1347.0 0.50 1202.0 0.0 0
70.00 HES1424V70 0.27 0.17 0.02 266.0 0.23 18.0 8.0 28
70.00 HES1431V70 1.85 1.56 0.12 1405.0 0.50 1214.0 1.0 15
70.50 HES1424V70.5 0.08 -0.03 0.04 282.0 0.12 538.0 200.0 0
70.50 HES1431V70.5 0.36 0.00 0.12 1461.0 0.50 1189.0 0.0 0
71.00 HES1424V71 1.12 0.99 0.03 280.0 0.21 18.0 30.0 30
71.00 HES1431V71 0.40 0.00 0.13 1453.0 0.52 1189.0 0.0 0
71.50 HES1424V71.5 0.16 0.00 0.03 761.0 0.19 992.0 0.0 0
71.50 HES1431V71.5 0.57 0.00 0.19 1364.0 0.55 1252.0 3.0 3
72.00 HES1424V72 0.17 0.00 0.03 800.0 0.25 1333.0 0.0 0
72.00 HES1431V72 0.61 0.00 0.17 1478.0 0.57 1277.0 5.0 7
72.50 HES1424V72.5 1.38 1.24 0.03 723.0 0.25 1295.0 7.0 17
72.50 HES1431V72.5 2.06 1.58 0.22 1452.0 0.60 1286.0 89.0 99
73.00 HES1424V73 0.16 0.00 0.03 868.0 0.25 1348.0 0.0 0
73.00 HES1431V73 2.05 1.52 0.25 1469.0 0.65 1283.0 41.0 41
73.50 HES1424V73.5 0.31 0.00 0.02 1415.0 0.25 1356.0 6.0 36
73.50 HES1431V73.5 0.83 0.00 0.28 1496.0 0.68 1334.0 6.0 6
74.00 HES1424V74 0.34 0.00 0.04 1070.0 0.25 1255.0 30.0 28
74.00 HES1431V74 0.71 0.00 0.33 1682.0 0.73 1309.0 0.0 0
74.50 HES1424V74.5 0.76 0.49 0.05 1120.0 0.27 1305.0 68.0 177
74.50 HES1431V74.5 1.72 1.03 0.39 1690.0 0.72 1284.0 1.0 1
75.00 HES1424V75 0.36 0.00 0.04 1454.0 0.28 1143.0 28.0 170
75.00 HES1431V75 1.22 0.00 0.50 1504.0 0.73 424.0 17.0 45
76.00 HES1424V76 2.45 2.05 0.09 1331.0 0.32 1064.0 32.0 32
76.00 HES1431V76 0.97 0.00 0.66 1073.0 0.88 248.0 0.0 0
77.00 HES1424V77 0.57 0.00 0.14 1336.0 0.38 623.0 53.0 312
77.00 HES1431V77 3.88 2.59 0.90 358.0 1.07 311.0 2.0 87
78.00 HES1424V78 3.80 3.08 0.39 102.0 0.47 10.0 48.0 68
78.00 HES1431V78 4.72 3.10 1.18 48.0 1.31 54.0 20.0 30
79.00 HES1424V79 1.10 0.00 0.61 91.0 0.72 23.0 27.0 96
79.00 HES1431V79 2.16 0.31 1.48 38.0 1.66 412.0 9.0 9
80.00 HES1424V80 2.60 1.07 0.94 55.0 1.09 57.0 7.0 242
80.00 HES1431V80 2.79 0.00 1.86 48.0 2.02 189.0 45.0 104
81.00 HES1424V81 1.28 -0.65 1.38 70.0 1.60 1241.0 4.0 32
81.00 HES1431V81 3.05 0.00 2.22 705.0 2.49 260.0 8.0 8
82.00 HES1424V82 1.83 -0.65 1.92 248.0 2.24 934.0 43.0 23
82.00 HES1431V82 4.50 1.25 2.73 730.0 3.10 554.0 5.0 29
82.50 HES1424V82.5 0.80 0.00 0.80 100.0 3.60 101.0 0.0 0
83.00 HES1424V83 7.05 3.85 2.11 1422.0 2.99 792.0 37.0 245
83.00 HES1431V83 4.90 1.00 2.97 1354.0 3.70 236.0 10.0 32
84.00 HES1424V84 4.45 0.50 2.84 1314.0 3.80 653.0 15.0 179
84.00 HES1431V84 3.55 -1.35 3.70 1282.0 4.40 301.0 8.0 7
85.00 HES1424V85 11.40 6.55 3.60 890.0 4.75 75.0 20.0 42
85.00 HES1431V85 7.31 1.66 4.30 1333.0 5.25 717.0 1.0 271
86.00 HES1424V86 12.35 6.60 4.45 756.0 5.70 79.0 20.0 98
86.00 HES1431V86 4.75 -1.40 5.20 1271.0 6.05 595.0 3.0 36
87.00 HES1424V87 3.80 -3.00 5.40 1003.0 6.65 162.0 69.0 103
87.00 HES1431V87 8.75 1.75 5.80 1071.0 6.95 292.0 1.0 60
88.00 HES1424V88 4.60 -3.15 6.35 1068.0 7.65 264.0 105.0 162
88.00 HES1431V88 9.30 1.40 6.65 649.0 7.90 83.0 20.0 79
89.00 HES1424V89 5.35 -3.35 7.35 1033.0 8.65 289.0 15.0 123
89.00 HES1431V89 3.65 -5.20 7.55 638.0 8.80 92.0 24.0 80
90.00 HES1424V90 2.84 -6.86 8.35 591.0 9.65 78.0 46.0 86
90.00 HES1431V90 7.20 -2.60 8.45 654.0 9.80 91.0 1.0 41
91.00 HES1424V91 2.52 -8.18 9.30 1213.0 10.65 353.0 68.0 105
91.00 HES1431V91 2.58 -8.17 9.40 623.0 10.75 66.0 4.0 129
92.00 HES1424V92 3.75 -7.95 10.30 1334.0 11.85 618.0 48.0 170
92.00 HES1431V92 3.55 -8.20 10.35 467.0 11.95 135.0 5.0 9
93.00 HES1424V93 4.25 -8.40 11.30 1330.0 12.85 783.0 109.0 101
93.00 HES1431V93 3.70 -9.00 11.35 550.0 12.90 119.0 19.0 34
94.00 HES1424V94 4.30 -9.30 12.25 1006.0 13.85 170.0 101.0 78
94.00 HES1431V94 4.05 -9.65 12.35 598.0 13.90 167.0 22.0 15
95.00 HES1424V95 17.75 3.15 13.25 1317.0 14.85 621.0 1.0 188
95.00 HES1431V95 1.40 -13.30 13.35 562.0 14.80 96.0 5.0 5
96.00 HES1424V96 3.85 -11.80 14.30 1201.0 15.80 708.0 50.0 113
96.00 HES1431V96 5.45 -10.20 14.35 558.0 15.80 80.0 35.0 62
97.00 HES1424V97 3.90 -12.75 15.25 1211.0 17.00 319.0 53.0 113
97.00 HES1431V97 7.00 -9.65 15.30 595.0 16.80 106.0 1.0 27
98.00 HES1424V98 6.95 -10.65 16.25 521.0 17.95 75.0 10.0 26
98.00 HES1431V98 5.70 -11.95 16.30 612.0 17.80 114.0 33.0 45
99.00 HES1424V99 21.40 2.80 16.80 424.0 19.45 76.0 3.0 3
99.00 HES1431V99 5.40 -13.25 17.30 303.0 18.85 74.0 1.0 12
100.00 HES1424V100 6.50 -13.15 17.85 126.0 20.40 126.0 14.0 24
100.00 HES1431V100 3.90 -15.65 18.30 299.0 19.80 61.0 30.0 61
101.00 HES1424V101 7.30 -13.30 18.65 126.0 21.30 126.0 3.0 15
101.00 HES1431V101 4.55 -16.10 19.25 308.0 20.80 61.0 1.0 46
102.00 HES1424V102 4.65 -16.95 19.85 126.0 22.25 94.0 3.0 2
102.00 HES1431V102 21.65 0.00 20.25 124.0 21.80 63.0 0.0 0
103.00 HES1424V103 6.70 -15.85 21.10 327.0 23.05 75.0 3.0 3
103.00 HES1431V103 22.65 0.00 21.25 131.0 22.80 46.0 0.0 0
104.00 HES1424V104 23.25 0.00 21.55 40.0 24.40 166.0 0.0 0
104.00 HES1431V104 23.65 0.00 22.25 122.0 23.80 74.0 0.0 0
105.00 HES1424V105 24.60 0.00 22.70 126.0 25.40 126.0 0.0 0
105.00 HES1431V105 24.60 0.00 23.25 122.0 24.80 74.0 0.0 0
106.00 HES1424V106 25.65 0.00 23.65 126.0 26.40 126.0 0.0 0
106.00 HES1431V106 25.50 0.00 24.25 143.0 25.80 44.0 0.0 0
107.00 HES1424V107 26.60 0.00 24.65 140.0 27.45 60.0 0.0 0
107.00 HES1431V107 25.45 0.00 25.25 166.0 27.00 108.0 0.0 0
108.00 HES1424V108 27.55 0.00 25.65 140.0 28.50 60.0 0.0 0
108.00 HES1431V108 27.50 0.00 25.80 135.0 29.00 51.0 0.0 0
109.00 HES1424V109 28.65 0.00 26.85 166.0 29.45 58.0 0.0 0
109.00 HES1431V109 28.60 0.00 26.65 126.0 29.45 126.0 0.0 0
110.00 HES1424V110 29.65 0.00 27.70 10.0 30.40 48.0 0.0 0
110.00 HES1431V110 29.00 0.00 27.70 126.0 30.40 126.0 0.0 0
111.00 HES1424V111 23.30 -7.25 29.10 103.0 30.95 93.0 10.0 10
111.00 HES1431V111 30.40 0.00 29.10 102.0 31.20 118.0 0.0 0