$79.71 +1.10 (1.40%) Hess Corp - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 79.71
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +1.10 (1.40%)
Prev Close: 78.61
Open: 78.57
Bid: 75.82
Ask: 83.71
Options:

Call Options: HES

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 HES1424J55 23.15 0.00 23.35 559.0 25.40 128.0 0.0 0
60.00 HES1424J60 18.20 0.00 18.25 229.0 20.40 142.0 0.0 0
65.00 HES1424J65 11.85 -1.25 12.90 1044.0 15.40 167.0 40.0 40
65.00 HES1431J65 13.35 0.00 13.20 743.0 15.55 135.0 0.0 0
67.50 HES1424J67.5 10.70 0.00 10.80 398.0 13.00 148.0 0.0 0
67.50 HES1431J67.5 9.25 -1.65 10.90 126.0 13.15 81.0 1.0 1
68.00 HES1424J68 10.35 0.00 9.95 799.0 12.40 114.0 8.0 42
68.00 HES1431J68 10.45 0.00 10.35 126.0 12.65 68.0 0.0 0
68.50 HES1424J68.5 9.80 0.00 9.80 428.0 11.95 114.0 0.0 0
68.50 HES1431J68.5 10.05 0.00 9.80 222.0 12.15 78.0 0.0 0
69.00 HES1424J69 11.05 1.80 10.75 67.0 11.40 213.0 10.0 0
69.00 HES1431J69 9.55 0.00 9.35 253.0 11.70 101.0 0.0 0
69.50 HES1424J69.5 8.75 0.00 8.60 805.0 10.90 106.0 0.0 0
69.50 HES1431J69.5 9.15 0.00 9.00 140.0 11.20 78.0 0.0 0
70.00 HES1424J70 6.55 -1.80 9.70 74.0 10.45 296.0 10.0 10
70.00 HES1431J70 8.60 0.00 8.50 512.0 10.75 233.0 0.0 0
70.50 HES1424J70.5 7.90 0.00 9.20 71.0 9.95 163.0 0.0 0
70.50 HES1431J70.5 8.25 0.00 8.05 698.0 10.25 287.0 0.0 0
71.00 HES1424J71 7.40 0.00 8.70 61.0 9.45 90.0 0.0 0
71.00 HES1431J71 8.00 0.00 7.75 698.0 9.70 329.0 0.0 0
71.50 HES1424J71.5 6.95 0.00 8.20 78.0 9.05 124.0 0.0 0
71.50 HES1431J71.5 7.45 0.00 7.70 842.0 9.25 472.0 0.0 0
72.00 HES1424J72 7.65 0.00 7.70 78.0 8.45 100.0 1.0 1
72.00 HES1431J72 7.00 0.00 7.05 872.0 8.80 510.0 0.0 0
72.50 HES1424J72.5 4.55 -1.45 7.20 62.0 8.00 230.0 42.0 42
72.50 HES1431J72.5 4.85 -1.75 6.85 1152.0 8.35 457.0 28.0 16
73.00 HES1424J73 5.90 0.00 6.70 78.0 7.55 96.0 0.0 0
73.00 HES1431J73 6.30 0.00 6.10 947.0 7.95 518.0 0.0 0
73.50 HES1424J73.5 5.40 0.00 6.20 79.0 7.00 101.0 0.0 0
73.50 HES1431J73.5 7.00 1.10 6.80 199.0 7.15 153.0 30.0 0
74.00 HES1424J74 4.80 0.00 5.65 759.0 6.60 562.0 0.0 0
74.00 HES1431J74 5.55 0.00 6.15 738.0 6.70 78.0 0.0 0
74.50 HES1424J74.5 4.40 0.00 5.15 945.0 6.05 938.0 0.0 0
74.50 HES1431J74.5 5.05 0.00 5.95 52.0 6.25 88.0 0.0 0
75.00 HES1424J75 3.30 -0.80 3.75 1003.0 5.60 886.0 7.0 38
75.00 HES1431J75 3.55 -1.25 5.50 230.0 5.85 107.0 83.0 62
76.00 HES1424J76 3.25 0.00 4.05 153.0 4.45 274.0 0.0 0
76.00 HES1431J76 4.95 0.95 4.75 104.0 5.10 275.0 41.0 0
77.00 HES1424J77 2.50 -1.95 3.20 246.0 3.60 328.0 2.0 64
77.00 HES1431J77 5.05 1.60 4.00 133.0 4.35 216.0 28.0 28
78.00 HES1424J78 2.49 0.00 2.49 52.0 3.05 602.0 4.0 5
78.00 HES1431J78 4.10 0.00 3.20 606.0 3.65 222.0 1.0 8
79.00 HES1424J79 1.98 0.30 1.84 108.0 2.00 165.0 1.0 74
79.00 HES1431J79 2.71 0.37 2.72 132.0 3.00 135.0 12.0 48
80.00 HES1424J80 1.31 0.01 1.33 10.0 1.41 30.0 65.0 259
80.00 HES1431J80 2.45 0.59 2.19 41.0 2.45 304.0 21.0 75
81.00 HES1424J81 1.49 0.00 0.87 40.0 0.95 40.0 18.0 15
81.00 HES1431J81 1.59 0.04 1.72 31.0 1.95 250.0 6.0 20
82.00 HES1424J82 0.79 0.23 0.56 17.0 0.67 271.0 15.0 16
82.00 HES1431J82 1.50 0.00 1.33 77.0 1.49 99.0 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 0.51 -0.50 0.35 83.0 0.45 304.0 68.0 41
83.00 HES1431J83 1.03 0.12 1.02 65.0 1.18 195.0 20.0 44
84.00 HES1424J84 0.25 -0.09 0.11 1061.0 0.39 904.0 4.0 64
84.00 HES1431J84 0.75 -0.06 0.77 55.0 0.91 326.0 4.0 86
85.00 HES1424J85 0.55 0.00 0.05 1059.0 0.28 812.0 3.0 50
85.00 HES1431J85 0.61 -0.59 0.54 91.0 0.64 30.0 17.0 78
86.00 HES1424J86 1.81 1.67 0.05 218.0 0.25 774.0 53.0 61
86.00 HES1431J86 0.83 0.00 0.33 1042.0 0.60 720.0 3.0 50
87.00 HES1424J87 0.18 0.00 0.03 316.0 0.25 752.0 21.0 232
87.00 HES1431J87 0.80 0.44 0.22 951.0 0.50 685.0 11.0 340
88.00 HES1424J88 0.91 0.88 0.01 142.0 0.18 608.0 11.0 97
88.00 HES1431J88 1.18 0.90 0.20 569.0 0.39 693.0 16.0 112
89.00 HES1424J89 0.21 0.17 0.01 78.0 0.14 639.0 7.0 99
89.00 HES1431J89 0.49 0.34 0.12 1049.0 0.32 617.0 2.0 97
90.00 HES1424J90 0.06 0.00 0.01 44.0 0.14 599.0 17.0 187
90.00 HES1431J90 0.26 0.14 0.08 861.0 0.28 633.0 30.0 134
91.00 HES1424J91 0.42 0.41 0.01 78.0 0.14 623.0 13.0 105
91.00 HES1431J91 0.82 0.70 0.09 106.0 0.25 425.0 8.0 30
92.00 HES1424J92 0.28 0.27 0.01 35.0 0.14 307.0 18.0 40
92.00 HES1431J92 0.26 0.19 0.04 226.0 0.25 602.0 2.0 74
93.00 HES1424J93 0.21 0.20 0.01 40.0 0.14 301.0 15.0 48
93.00 HES1431J93 1.43 1.38 0.04 60.0 0.24 579.0 8.0 70
94.00 HES1424J94 0.39 0.38 0.01 61.0 0.20 627.0 38.0 116
94.00 HES1431J94 0.92 0.88 0.03 46.0 0.25 579.0 81.0 152
95.00 HES1424J95 0.03 0.02 0.01 22.0 0.04 8.0 7.0 197
95.00 HES1431J95 1.04 1.01 0.02 18.0 0.22 589.0 28.0 64
96.00 HES1424J96 0.62 0.61 0.01 22.0 0.15 360.0 100.0 65
96.00 HES1431J96 0.75 0.73 0.03 42.0 0.14 407.0 1.0 3
97.00 HES1424J97 0.90 0.89 0.01 42.0 0.23 414.0 11.0 12
97.00 HES1431J97 0.45 0.44 0.01 12.0 0.14 340.0 43.0 87
98.00 HES1424J98 0.82 0.81 0.01 22.0 0.17 242.0 28.0 28
98.00 HES1431J98 0.72 0.71 0.02 10.0 0.23 422.0 11.0 20
99.00 HES1424J99 0.48 0.47 0.01 29.0 0.17 289.0 33.0 35
99.00 HES1431J99 0.58 0.57 0.02 10.0 0.14 331.0 13.0 47
100.00 HES1424J100 0.17 0.16 0.01 47.0 0.14 199.0 2.0 11
100.00 HES1431J100 0.12 0.11 0.01 5.0 0.14 334.0 15.0 29
101.00 HES1424J101 0.01 0.00 0.01 10.0 0.10 130.0 0.0 0
101.00 HES1431J101 0.77 0.76 0.01 5.0 0.17 528.0 8.0 12
102.00 HES1424J102 0.01 0.00 0.01 10.0 0.10 146.0 0.0 0
102.00 HES1431J102 1.23 1.22 0.01 31.0 0.21 533.0 1.0 1
103.00 HES1424J103 0.01 0.00 0.01 10.0 0.09 139.0 0.0 0
103.00 HES1431J103 1.20 1.17 0.03 1.0 0.19 264.0 1.0 1
104.00 HES1424J104 0.44 0.43 0.01 41.0 0.16 11.0 142.0 142
104.00 HES1431J104 0.19 0.00 0.01 30.0 0.21 315.0 0.0 0
105.00 HES1424J105 0.04 0.00 0.01 10.0 0.05 42.0 0.0 0
105.00 HES1431J105 0.15 0.00 0.01 42.0 0.13 288.0 0.0 0
106.00 HES1424J106 0.10 0.00 0.01 10.0 0.05 42.0 0.0 0
106.00 HES1431J106 0.18 0.00 0.01 11.0 0.18 300.0 0.0 0
107.00 HES1424J107 0.09 0.00 0.01 10.0 0.06 59.0 0.0 0
107.00 HES1431J107 0.22 0.00 0.01 10.0 0.17 254.0 0.0 0
108.00 HES1424J108 0.09 0.00 0.01 10.0 0.05 62.0 0.0 0
108.00 HES1431J108 0.20 0.00 0.01 10.0 0.15 250.0 0.0 0
109.00 HES1424J109 0.08 0.00 0.01 284.0 0.04 66.0 0.0 0
109.00 HES1431J109 0.16 0.00 0.01 563.0 0.14 244.0 0.0 0
110.00 HES1424J110 0.06 0.00 0.01 86.0 0.04 42.0 0.0 0
110.00 HES1431J110 0.16 0.00 0.02 241.0 0.12 133.0 0.0 0
111.00 HES1424J111 0.05 0.00 0.01 10.0 0.04 42.0 0.0 0
111.00 HES1431J111 0.15 0.00 0.01 288.0 0.10 110.0 0.0 0

Put Options: HES

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 HES1424V55 0.03 0.02 0.02 20.0 0.04 26.0 23.0 0
60.00 HES1424V60 0.04 -0.01 0.03 10.0 0.05 26.0 311.0 30
65.00 HES1424V65 0.08 0.00 0.05 41.0 0.10 51.0 0.0 0
65.00 HES1431V65 0.79 0.64 0.13 70.0 0.36 646.0 11.0 23
67.50 HES1424V67.5 0.09 0.00 0.05 77.0 0.22 707.0 0.0 0
67.50 HES1431V67.5 0.86 0.59 0.23 42.0 0.45 706.0 10.0 10
68.00 HES1424V68 0.10 0.00 0.06 86.0 0.25 815.0 0.0 0
68.00 HES1431V68 0.29 0.00 0.17 471.0 0.47 716.0 0.0 0
68.50 HES1424V68.5 0.11 0.00 0.07 78.0 0.25 728.0 0.0 0
68.50 HES1431V68.5 0.62 0.30 0.28 55.0 0.49 550.0 1.0 1
69.00 HES1424V69 0.11 0.00 0.06 72.0 0.24 658.0 0.0 30
69.00 HES1431V69 0.35 0.00 0.24 73.0 0.56 819.0 0.0 0
69.50 HES1424V69.5 0.47 0.34 0.08 68.0 0.26 679.0 2.0 2
69.50 HES1431V69.5 0.44 0.00 0.27 113.0 0.60 773.0 0.0 0
70.00 HES1424V70 0.27 0.00 0.10 68.0 0.27 679.0 8.0 28
70.00 HES1431V70 1.85 1.43 0.29 132.0 0.65 856.0 1.0 15
70.50 HES1424V70.5 0.15 0.00 0.11 43.0 0.31 818.0 0.0 0
70.50 HES1431V70.5 0.46 0.00 0.36 128.0 0.71 882.0 0.0 0
71.00 HES1424V71 1.12 0.96 0.13 42.0 0.33 818.0 30.0 30
71.00 HES1431V71 0.49 0.00 0.40 120.0 0.78 925.0 0.0 0
71.50 HES1424V71.5 0.22 0.00 0.16 42.0 0.34 509.0 0.0 0
71.50 HES1431V71.5 0.57 -0.05 0.42 98.0 0.81 872.0 3.0 0
72.00 HES1424V72 0.21 0.00 0.17 37.0 0.35 828.0 0.0 0
72.00 HES1431V72 0.61 -0.13 0.45 53.0 0.73 899.0 5.0 2
72.50 HES1424V72.5 1.38 1.14 0.14 47.0 0.40 866.0 7.0 17
72.50 HES1431V72.5 2.06 1.22 0.48 80.0 0.75 744.0 89.0 99
73.00 HES1424V73 0.29 0.00 0.16 37.0 0.47 634.0 0.0 0
73.00 HES1431V73 2.05 1.19 0.53 91.0 0.73 294.0 41.0 41
73.50 HES1424V73.5 0.31 -0.02 0.19 62.0 0.46 1022.0 6.0 30
73.50 HES1431V73.5 0.83 -0.21 0.62 69.0 0.90 765.0 6.0 0
74.00 HES1424V74 0.34 -0.19 0.25 53.0 0.31 66.0 30.0 0
74.00 HES1431V74 0.98 0.00 0.71 41.0 0.83 56.0 0.0 0
74.50 HES1424V74.5 0.76 0.00 0.27 66.0 0.35 116.0 68.0 177
74.50 HES1431V74.5 1.72 0.54 0.69 685.0 0.90 134.0 1.0 1
75.00 HES1424V75 0.36 -0.17 0.30 65.0 0.39 110.0 28.0 145
75.00 HES1431V75 1.22 -0.14 0.85 62.0 0.99 121.0 17.0 45
76.00 HES1424V76 2.45 1.70 0.40 52.0 0.49 87.0 32.0 32
76.00 HES1431V76 1.59 0.00 0.97 712.0 1.20 40.0 0.0 0
77.00 HES1424V77 0.57 -0.19 0.54 71.0 0.63 194.0 53.0 292
77.00 HES1431V77 3.88 1.93 1.29 102.0 1.50 464.0 2.0 87
78.00 HES1424V78 3.80 2.33 0.78 21.0 0.85 10.0 48.0 68
78.00 HES1431V78 4.72 2.38 1.61 67.0 1.78 142.0 20.0 30
79.00 HES1424V79 1.10 -0.60 1.08 41.0 1.18 2.0 27.0 85
79.00 HES1431V79 2.16 -0.57 1.85 753.0 2.15 191.0 9.0 9
80.00 HES1424V80 2.60 0.00 1.54 10.0 1.64 30.0 7.0 242
80.00 HES1431V80 2.79 0.39 2.26 1262.0 2.58 91.0 45.0 59
81.00 HES1424V81 3.18 0.00 1.93 904.0 2.76 733.0 8.0 32
81.00 HES1431V81 3.05 -0.35 2.90 385.0 3.15 165.0 8.0 3
82.00 HES1424V82 5.00 2.66 2.48 1259.0 2.91 72.0 2.0 23
82.00 HES1431V82 4.50 0.00 3.25 1178.0 3.80 366.0 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 4.00 3.20 1099.0 4.20 767.0 37.0 245
83.00 HES1431V83 4.90 0.00 3.90 1044.0 4.70 614.0 10.0 32
84.00 HES1424V84 4.45 0.60 3.95 1011.0 5.35 761.0 15.0 179
84.00 HES1431V84 3.55 -2.35 4.90 82.0 5.15 51.0 8.0 7
85.00 HES1424V85 11.40 5.95 4.85 273.0 6.25 333.0 20.0 42
85.00 HES1431V85 7.31 0.56 5.65 562.0 6.30 734.0 1.0 271
86.00 HES1424V86 12.35 6.70 5.75 404.0 7.25 209.0 20.0 98
86.00 HES1431V86 4.75 -2.80 6.15 1035.0 7.20 583.0 3.0 36
87.00 HES1424V87 3.80 -3.50 6.80 882.0 8.40 688.0 69.0 103
87.00 HES1431V87 8.75 0.00 7.00 928.0 8.25 540.0 1.0 60
88.00 HES1424V88 4.60 -3.70 7.75 864.0 8.75 507.0 105.0 162
88.00 HES1431V88 9.30 0.00 7.90 630.0 8.70 86.0 20.0 79
89.00 HES1424V89 5.35 -4.00 8.70 845.0 9.75 512.0 15.0 123
89.00 HES1431V89 3.65 -5.80 8.85 511.0 10.35 193.0 24.0 80
90.00 HES1424V90 2.84 -7.46 9.70 476.0 10.65 76.0 46.0 86
90.00 HES1431V90 7.20 -3.20 9.80 388.0 11.40 169.0 1.0 41
91.00 HES1424V91 2.52 -8.83 10.70 855.0 11.75 520.0 68.0 105
91.00 HES1431V91 2.58 -8.77 10.75 390.0 12.45 183.0 4.0 129
92.00 HES1424V92 3.75 -8.55 11.70 858.0 13.35 819.0 48.0 170
92.00 HES1431V92 3.55 -8.75 11.75 300.0 13.45 489.0 5.0 9
93.00 HES1424V93 4.25 -9.05 12.65 840.0 13.75 586.0 109.0 101
93.00 HES1431V93 3.70 -9.60 12.70 340.0 14.45 474.0 19.0 34
94.00 HES1424V94 4.30 -10.00 13.60 434.0 14.75 205.0 101.0 101
94.00 HES1431V94 4.05 -10.30 13.70 463.0 14.65 110.0 22.0 15
95.00 HES1424V95 17.75 2.95 14.60 468.0 15.75 178.0 1.0 188
95.00 HES1431V95 1.40 -13.85 14.70 407.0 15.70 121.0 5.0 5
96.00 HES1424V96 3.85 -12.45 15.65 544.0 16.75 293.0 50.0 113
96.00 HES1431V96 5.45 -10.80 15.65 516.0 16.65 73.0 35.0 62
97.00 HES1424V97 3.90 -13.40 16.65 560.0 17.75 295.0 53.0 113
97.00 HES1431V97 7.00 -10.25 16.65 545.0 17.70 105.0 1.0 27
98.00 HES1424V98 6.95 -11.30 17.60 197.0 18.75 101.0 10.0 26
98.00 HES1431V98 5.70 -12.60 17.65 512.0 18.70 109.0 33.0 45
99.00 HES1424V99 21.40 2.15 18.60 112.0 19.80 56.0 3.0 3
99.00 HES1431V99 5.40 -13.85 18.65 116.0 19.70 61.0 1.0 12
100.00 HES1424V100 6.50 -13.75 19.65 154.0 20.75 30.0 14.0 24
100.00 HES1431V100 3.90 -16.40 19.55 204.0 20.70 67.0 30.0 61
101.00 HES1424V101 7.30 -13.95 20.60 185.0 21.75 91.0 3.0 15
101.00 HES1431V101 4.55 -16.75 20.65 119.0 21.70 61.0 1.0 46
102.00 HES1424V102 4.65 -17.60 21.60 194.0 22.80 75.0 3.0 2
102.00 HES1431V102 22.25 0.00 21.65 63.0 22.70 30.0 0.0 0
103.00 HES1424V103 6.70 -16.55 22.55 183.0 23.75 40.0 3.0 3
103.00 HES1431V103 23.25 0.00 22.65 66.0 23.75 135.0 0.0 0
104.00 HES1424V104 24.25 0.00 23.25 20.0 24.75 40.0 0.0 0
104.00 HES1431V104 24.25 0.00 23.65 48.0 24.75 46.0 0.0 0
105.00 HES1424V105 25.25 0.00 24.60 66.0 25.75 40.0 0.0 0
105.00 HES1431V105 25.25 0.00 24.60 64.0 25.80 64.0 0.0 0
106.00 HES1424V106 26.30 0.00 25.65 74.0 26.80 60.0 0.0 0
106.00 HES1431V106 26.25 0.00 25.50 88.0 27.70 126.0 0.0 0
107.00 HES1424V107 27.25 0.00 26.60 73.0 27.80 60.0 0.0 0
107.00 HES1431V107 27.25 0.00 25.45 1.0 28.65 126.0 0.0 0
108.00 HES1424V108 28.25 0.00 27.55 74.0 28.75 61.0 0.0 0
108.00 HES1431V108 28.25 0.00 27.50 82.0 29.65 126.0 0.0 0
109.00 HES1424V109 29.25 0.00 28.65 74.0 29.75 64.0 0.0 0
109.00 HES1431V109 29.25 0.00 28.60 88.0 29.75 79.0 0.0 0
110.00 HES1424V110 30.25 0.00 29.65 88.0 30.75 64.0 0.0 0
110.00 HES1431V110 30.25 0.00 29.00 126.0 31.75 126.0 0.0 0
111.00 HES1424V111 23.30 -8.00 30.55 114.0 31.80 30.0 10.0 10
111.00 HES1431V111 31.25 0.00 30.40 175.0 31.80 46.0 0.0 0