$85.21 +1.62 (1.94%) Hess Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 85.21
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +1.62 (1.94%)
Prev Close: 83.59
Open: 84.94
Bid: 85.24
Ask: 85.25
Options:

Call Options: HES

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 HES1428K55 26.70 0.00 28.80 21.0 31.55 30.0 0.0 0
60.00 HES1428K60 21.70 0.00 24.30 39.0 25.45 39.0 0.0 0
65.00 HES1428K65 16.95 0.00 19.55 80.0 20.45 130.0 0.0 0
67.50 HES1428K67.5 14.45 0.00 16.70 50.0 19.00 115.0 0.0 0
68.00 HES1428K68 13.95 0.00 16.25 80.0 17.45 81.0 0.0 0
68.50 HES1428K68.5 13.45 0.00 15.70 80.0 16.95 86.0 0.0 0
69.00 HES1428K69 12.95 0.00 15.20 50.0 16.45 66.0 0.0 0
69.50 HES1428K69.5 12.45 0.00 14.70 80.0 15.95 85.0 0.0 0
70.00 HES1428K70 15.40 3.45 14.25 69.0 16.35 129.0 5.0 5
70.50 HES1428K70.5 8.35 -3.05 14.10 60.0 14.95 113.0 13.0 12
71.00 HES1428K71 11.00 0.00 13.55 70.0 14.45 96.0 0.0 0
71.50 HES1428K71.5 10.50 0.00 13.05 74.0 13.95 129.0 0.0 0
72.00 HES1428K72 10.05 0.00 12.55 29.0 13.45 77.0 0.0 0
72.50 HES1428K72.5 9.80 0.00 12.05 29.0 12.95 53.0 0.0 0
73.00 HES1428K73 9.25 0.00 11.60 40.0 12.45 43.0 0.0 0
73.50 HES1428K73.5 10.50 1.90 11.10 46.0 11.95 43.0 1.0 6
74.00 HES1428K74 4.95 -3.40 10.55 44.0 11.45 43.0 5.0 5
74.50 HES1428K74.5 9.40 1.55 10.05 41.0 11.00 29.0 62.0 60
75.00 HES1428K75 7.30 0.00 9.60 40.0 10.45 54.0 0.0 0
76.00 HES1428K76 4.00 -2.35 8.85 74.0 9.50 8.0 4.0 40
77.00 HES1428K77 5.60 0.20 7.60 61.0 8.60 131.0 1.0 28
78.00 HES1428K78 3.05 -2.25 6.65 60.0 7.55 123.0 30.0 51
79.00 HES1428K79 3.45 -1.15 6.05 68.0 6.55 120.0 15.0 38
80.00 HES1428K80 2.72 -1.08 4.80 48.0 5.60 181.0 15.0 88
81.00 HES1428K81 2.60 -0.38 4.35 44.0 4.60 537.0 1.0 52
82.00 HES1428K82 3.57 1.32 3.40 68.0 3.70 498.0 2.0 78
83.00 HES1428K83 2.62 1.14 2.64 50.0 2.80 88.0 770.0 765
84.00 HES1428K84 1.90 0.93 1.88 50.0 2.08 60.0 12.0 58
85.00 HES1428K85 1.25 0.48 1.29 78.0 1.45 171.0 40.0 83
86.00 HES1428K86 0.83 0.40 0.83 27.0 0.95 346.0 1030.0 122
87.00 HES1428K87 0.60 0.40 0.49 23.0 0.57 71.0 11.0 90
88.00 HES1428K88 0.34 0.24 0.29 85.0 0.35 51.0 105.0 68
89.00 HES1428K89 0.20 0.18 0.15 154.0 0.21 10.0 83.0 28
90.00 HES1428K90 0.16 0.13 0.09 74.0 0.15 244.0 5.0 49
91.00 HES1428K91 1.08 1.06 0.03 444.0 0.20 818.0 92.0 61
92.00 HES1428K92 0.05 0.04 0.02 190.0 0.18 750.0 4.0 6
93.00 HES1428K93 0.36 0.35 0.02 61.0 0.18 1300.0 1.0 1
94.00 HES1428K94 0.01 0.00 0.01 64.0 0.18 1038.0 0.0 0
95.00 HES1428K95 0.17 0.00 0.01 74.0 0.19 876.0 0.0 0
96.00 HES1428K96 0.13 0.00 0.01 74.0 0.14 631.0 0.0 0
97.00 HES1428K97 0.12 0.00 0.01 565.0 0.10 551.0 0.0 0
98.00 HES1428K98 0.08 0.00 0.01 111.0 0.07 76.0 0.0 0
99.00 HES1428K99 0.06 0.00 0.01 231.0 0.04 35.0 0.0 0
100.00 HES1428K100 0.04 -0.01 0.01 207.0 0.04 35.0 2.0 0
101.00 HES1428K101 0.04 0.00 0.01 34.0 0.04 40.0 0.0 0
102.00 HES1428K102 0.04 0.00 0.01 40.0 0.04 40.0 0.0 0
103.00 HES1428K103 0.04 0.00 0.01 46.0 0.04 40.0 0.0 0
104.00 HES1428K104 0.04 0.00 0.01 37.0 0.04 62.0 0.0 0
105.00 HES1428K105 0.04 0.00 0.01 65.0 0.04 62.0 0.0 0

Put Options: HES

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 HES1428W55 0.50 0.46 0.01 10.0 0.04 72.0 20.0 20
60.00 HES1428W60 0.04 0.00 0.01 413.0 0.04 77.0 0.0 0
65.00 HES1428W65 0.93 0.88 0.01 68.0 0.04 49.0 4.0 4
67.50 HES1428W67.5 0.01 0.00 0.01 27.0 0.04 52.0 0.0 0
68.00 HES1428W68 0.01 0.00 0.01 27.0 0.04 49.0 0.0 0
68.50 HES1428W68.5 0.03 0.00 0.01 122.0 0.04 53.0 10.0 10
69.00 HES1428W69 0.01 0.00 0.01 123.0 0.04 49.0 0.0 0
69.50 HES1428W69.5 0.01 0.00 0.01 132.0 0.05 29.0 0.0 0
70.00 HES1428W70 0.01 0.00 0.01 192.0 0.06 40.0 0.0 0
70.50 HES1428W70.5 0.01 0.00 0.01 364.0 0.08 88.0 0.0 0
71.00 HES1428W71 0.74 0.73 0.01 587.0 0.10 609.0 6.0 6
71.50 HES1428W71.5 0.81 0.80 0.01 356.0 0.12 1007.0 9.0 9
72.00 HES1428W72 0.02 0.00 0.02 483.0 0.13 1012.0 0.0 0
72.50 HES1428W72.5 0.67 0.64 0.03 225.0 0.15 824.0 8.0 12
73.00 HES1428W73 0.72 0.69 0.01 115.0 0.20 795.0 8.0 8
73.50 HES1428W73.5 1.00 0.96 0.01 122.0 0.20 838.0 1.0 20
74.00 HES1428W74 0.12 0.00 0.02 130.0 0.20 1340.0 3.0 87
74.50 HES1428W74.5 0.16 0.00 0.03 26.0 0.14 1255.0 34.0 73
75.00 HES1428W75 0.17 0.00 0.03 107.0 0.20 1302.0 51.0 81
76.00 HES1428W76 0.21 0.00 0.04 110.0 0.18 1187.0 92.0 106
77.00 HES1428W77 0.12 -0.10 0.05 130.0 0.17 1320.0 17.0 330
78.00 HES1428W78 0.15 -0.08 0.08 69.0 0.18 1292.0 3.0 488
79.00 HES1428W79 0.14 -0.22 0.10 72.0 0.20 1172.0 52.0 209
80.00 HES1428W80 0.16 -0.28 0.10 529.0 0.20 415.0 34.0 134
81.00 HES1428W81 0.60 0.00 0.17 66.0 0.26 62.0 40.0 116
82.00 HES1428W82 0.41 -0.60 0.32 43.0 0.36 50.0 2.0 50
83.00 HES1428W83 0.54 -0.76 0.47 50.0 0.53 10.0 13.0 91
84.00 HES1428W84 0.94 -0.74 0.73 50.0 0.82 107.0 1.0 50
85.00 HES1428W85 1.11 -1.38 1.10 31.0 1.20 84.0 4.0 98
86.00 HES1428W86 1.32 -1.51 1.62 50.0 1.76 1.0 1.0 75
87.00 HES1428W87 3.25 -0.30 2.20 26.0 2.41 67.0 23.0 45
88.00 HES1428W88 3.95 -0.50 2.98 29.0 3.25 129.0 5.0 14
89.00 HES1428W89 4.05 -1.30 3.80 67.0 4.10 90.0 1.0 0
90.00 HES1428W90 6.25 0.00 4.65 74.0 5.10 86.0 0.0 0
91.00 HES1428W91 7.25 0.00 5.55 74.0 6.05 86.0 0.0 0
92.00 HES1428W92 8.00 0.00 5.80 41.0 7.55 331.0 0.0 0
93.00 HES1428W93 9.00 0.00 6.75 46.0 8.55 375.0 0.0 0
94.00 HES1428W94 10.20 0.00 7.70 101.0 9.50 163.0 0.0 0
95.00 HES1428W95 14.50 3.30 8.70 80.0 9.95 33.0 1.0 1
96.00 HES1428W96 11.90 0.00 9.50 96.0 11.55 180.0 0.0 0
97.00 HES1428W97 12.90 0.00 10.40 52.0 12.70 477.0 0.0 0
98.00 HES1428W98 13.90 0.00 11.55 42.0 13.75 103.0 0.0 0
99.00 HES1428W99 15.25 0.00 12.50 21.0 14.65 36.0 0.0 0
100.00 HES1428W100 16.25 0.00 13.10 1.0 16.05 1.0 0.0 0
101.00 HES1428W101 16.65 0.00 14.10 1.0 17.40 11.0 0.0 0
102.00 HES1428W102 17.75 0.00 15.45 10.0 18.35 63.0 0.0 0
103.00 HES1428W103 25.80 7.15 16.50 10.0 19.35 63.0 9.0 9
104.00 HES1428W104 26.70 7.05 17.45 10.0 20.10 1.0 4.0 4
105.00 HES1428W105 20.80 0.00 18.05 10.0 21.35 10.0 0.0 0