Hess Corp $100.53

down -0.57


2/9/2014 04:00 PM  |  NYSE : HES  
Industries : Energy / Independent Oil & Gas
Last Trade: 100.53
Trade Time: Sep 02 04:00 PM Eastern Daylight Time
Change: -0.57 (-0.56 %)
Prev Close: 101.10
Open: 101.00
Bid: 100.53
Ask: 100.55
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 12%
Options:

Call Options: HES

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 HES1420I65 34.70 0.00 34.75 190.0 36.35 188.0 0.0 0
70.00 HES1420I70 29.45 0.00 29.75 60.0 31.35 60.0 0.0 0
74.50 HES1420I74.5 25.00 0.00 25.25 60.0 26.85 60.0 0.0 0
75.00 HES1405I75 24.55 0.00 24.20 70.0 26.30 10.0 0.0 0
75.00 HES1420I75 24.50 0.00 24.75 120.0 26.35 125.0 0.0 0
76.00 HES1420I76 23.50 0.00 23.75 60.0 25.35 60.0 0.0 0
79.00 HES1420I79 20.65 0.00 20.75 105.0 22.35 60.0 0.0 0
80.00 HES1405I80 19.50 0.00 19.25 10.0 21.30 10.0 0.0 0
80.00 HES1420I80 19.50 0.00 19.75 105.0 21.35 60.0 0.0 0
81.00 HES1420I81 18.50 0.00 18.75 60.0 20.35 60.0 0.0 0
84.00 HES1420I84 15.45 0.00 15.75 60.0 17.35 60.0 0.0 0
85.00 HES1405I85 14.50 0.00 14.25 10.0 15.85 10.0 0.0 0
85.00 HES1420I85 14.45 0.00 14.55 67.0 16.45 105.0 0.0 0
86.00 HES1405I86 14.40 0.00 13.75 70.0 14.95 70.0 0.0 0
86.00 HES1420I86 14.25 0.00 13.75 249.0 14.70 82.0 0.0 0
87.00 HES1405I87 13.40 0.00 12.75 70.0 13.95 70.0 0.0 0
88.00 HES1405I88 12.40 0.00 11.75 70.0 12.95 70.0 0.0 0
89.00 HES1405I89 11.40 0.00 10.75 70.0 11.95 70.0 0.0 0
89.00 HES1420I89 11.25 0.00 10.80 425.0 11.70 67.0 0.0 0
90.00 HES1405I90 10.40 0.00 9.75 70.0 10.95 70.0 0.0 0
90.00 HES1420I90 10.64 0.19 9.80 84.0 10.75 27.0 1.0 13
91.00 HES1405I91 9.40 0.00 8.75 51.0 9.95 69.0 0.0 0
91.00 HES1420I91 9.45 0.00 8.80 552.0 9.75 123.0 0.0 0
92.00 HES1405I92 8.45 0.00 7.75 134.0 8.95 122.0 0.0 0
92.50 HES1420I92.5 7.20 -0.70 7.30 580.0 8.25 56.0 4.0 79
93.00 HES1405I93 7.45 0.00 6.80 48.0 7.95 69.0 0.0 0
94.00 HES1405I94 6.45 0.00 5.80 85.0 6.95 85.0 0.0 0
94.00 HES1420I94 6.45 0.00 5.85 247.0 6.80 166.0 0.0 0
95.00 HES1405I95 5.45 0.00 4.80 192.0 5.95 178.0 0.0 0
95.00 HES1420I95 4.50 -1.00 4.90 1035.0 5.80 211.0 1.0 5,984
96.00 HES1405I96 4.50 0.00 3.80 151.0 4.75 46.0 0.0 0
96.00 HES1420I96 5.00 0.05 4.05 1400.0 4.85 644.0 30.0 36
97.00 HES1405I97 3.55 0.00 2.88 254.0 3.75 56.0 0.0 0
97.50 HES1420I97.5 3.10 -0.80 3.25 1070.0 3.55 728.0 2.0 572
98.00 HES1405I98 2.64 0.00 1.96 273.0 2.81 76.0 0.0 0
99.00 HES1405I99 1.74 -0.01 1.14 379.0 1.85 460.0 1.0 0
99.00 HES1420I99 2.23 -0.41 2.18 695.0 2.28 45.0 16.0 254
100.00 HES1405I100 0.96 -0.47 0.81 810.0 1.00 42.0 7.0 0
100.00 HES1420I100 1.62 -0.40 1.57 636.0 1.69 1117.0 264.0 4,457
101.00 HES1405I101 0.34 -0.49 0.40 353.0 0.47 56.0 226.0 226
101.00 HES1420I101 1.35 -0.13 1.07 244.0 1.13 80.0 10.0 398
102.00 HES1405I102 0.14 -0.21 0.14 390.0 0.21 883.0 70.0 52
102.00 HES1420I102 0.79 -0.21 0.71 31.0 0.74 79.0 6.0 395
103.00 HES1405I103 0.03 0.00 0.03 690.0 0.09 450.0 0.0 0
103.00 HES1420I103 0.42 -0.25 0.44 332.0 0.49 394.0 22.0 194
104.00 HES1405I104 0.05 0.00 0.01 75.0 0.06 495.0 12.0 0
104.00 HES1420I104 0.25 -0.17 0.22 2257.0 0.31 314.0 20.0 130
105.00 HES1405I105 0.01 0.00 0.01 10.0 0.05 152.0 0.0 0
105.00 HES1420I105 0.14 -0.15 0.14 2131.0 0.20 339.0 33.0 7,143
106.00 HES1405I106 0.05 0.00 0.00 0.0 0.05 125.0 0.0 0
106.00 HES1420I106 0.14 0.00 0.09 753.0 0.17 1094.0 10.0 10
107.00 HES1405I107 0.05 0.00 0.00 0.0 0.05 84.0 0.0 0
107.00 HES1420I107 0.15 0.05 0.06 595.0 0.15 1256.0 5.0 5
108.00 HES1405I108 0.05 0.00 0.00 0.0 0.05 121.0 0.0 0
108.00 HES1420I108 0.07 0.00 0.05 220.0 0.15 1196.0 0.0 0
109.00 HES1405I109 0.05 0.00 0.00 0.0 0.05 109.0 0.0 0
109.00 HES1420I109 0.10 0.05 0.03 305.0 0.14 1187.0 15.0 15
110.00 HES1405I110 0.05 0.00 0.00 0.0 0.04 99.0 0.0 0
110.00 HES1420I110 0.14 0.10 0.02 368.0 0.10 849.0 1.0 1,220
111.00 HES1405I111 0.05 0.00 0.00 0.0 0.04 108.0 0.0 0
111.00 HES1420I111 0.02 0.00 0.02 23.0 0.15 991.0 0.0 0
112.00 HES1405I112 0.04 0.00 0.00 0.0 0.04 113.0 0.0 0
112.00 HES1420I112 0.01 0.00 0.01 103.0 0.14 842.0 0.0 0
113.00 HES1405I113 0.04 0.00 0.00 0.0 0.04 113.0 0.0 0
113.00 HES1420I113 0.13 0.00 0.01 101.0 0.13 931.0 0.0 0
114.00 HES1405I114 0.04 0.00 0.00 0.0 0.04 116.0 0.0 0
115.00 HES1405I115 0.04 0.00 0.00 0.0 0.04 116.0 0.0 0
115.00 HES1420I115 0.01 -0.01 0.02 16.0 0.12 339.0 31.0 457
120.00 HES1405I120 0.04 0.00 0.00 0.0 0.04 116.0 0.0 0
120.00 HES1420I120 0.06 0.00 0.01 4.0 0.05 91.0 0.0 0
125.00 HES1405I125 0.04 0.00 0.00 0.0 0.04 116.0 0.0 0
125.00 HES1420I125 0.04 0.00 0.01 92.0 0.04 94.0 0.0 0
130.00 HES1405I130 0.04 0.00 0.00 0.0 0.04 116.0 0.0 0
130.00 HES1420I130 0.04 0.00 0.00 0.0 0.04 93.0 0.0 0
135.00 HES1420I135 0.04 0.00 0.00 0.0 0.04 85.0 0.0 0
140.00 HES1420I140 0.04 0.00 0.00 0.0 0.04 85.0 0.0 0
145.00 HES1420I145 0.04 0.00 0.00 0.0 0.04 103.0 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 84.0 6.0 114
70.00 HES1420U70 0.03 0.02 0.01 10.0 0.01 108.0 39.0 923
74.50 HES1420U74.5 0.03 -0.01 0.01 74.0 0.04 153.0 208.0 208
75.00 HES1405U75 0.04 0.00 0.00 0.0 0.04 101.0 0.0 0
75.00 HES1420U75 0.01 0.00 0.01 5.0 0.03 43.0 5.0 140
76.00 HES1420U76 0.04 0.00 0.01 25.0 0.04 87.0 0.0 0
79.00 HES1420U79 0.05 0.01 0.01 163.0 0.04 88.0 71.0 71
80.00 HES1405U80 0.04 0.00 0.00 0.0 0.04 101.0 0.0 0
80.00 HES1420U80 0.04 0.02 0.02 5.0 0.03 77.0 25.0 125
81.00 HES1420U81 0.04 -0.02 0.01 325.0 0.05 135.0 115.0 115
84.00 HES1420U84 0.06 0.03 0.03 5.0 0.11 572.0 225.0 235
85.00 HES1405U85 0.04 0.00 0.00 0.0 0.04 107.0 0.0 0
85.00 HES1420U85 0.03 0.00 0.01 198.0 0.12 559.0 25.0 1,237
86.00 HES1405U86 0.04 0.00 0.00 0.0 0.04 107.0 0.0 0
86.00 HES1420U86 0.10 -0.02 0.01 179.0 0.13 712.0 3.0 3
87.00 HES1405U87 0.04 0.00 0.00 0.0 0.04 84.0 0.0 0
88.00 HES1405U88 0.04 0.00 0.00 0.0 0.04 53.0 0.0 0
89.00 HES1405U89 0.04 0.00 0.00 0.0 0.04 47.0 0.0 0
89.00 HES1420U89 0.01 0.00 0.02 23.0 0.14 1333.0 0.0 0
90.00 HES1405U90 0.06 0.00 0.00 0.0 0.04 47.0 0.0 0
90.00 HES1420U90 0.04 0.00 0.03 21.0 0.14 1310.0 3.0 522
91.00 HES1405U91 0.08 0.00 0.00 0.0 0.05 97.0 0.0 0
91.00 HES1420U91 0.06 0.00 0.04 45.0 0.14 1113.0 5.0 5
92.00 HES1405U92 0.14 0.00 0.00 0.0 0.09 115.0 0.0 0
92.50 HES1420U92.5 0.12 0.00 0.07 236.0 0.14 1126.0 1.0 979
93.00 HES1405U93 0.14 0.00 0.00 0.0 0.14 387.0 0.0 0
94.00 HES1405U94 0.14 0.00 0.00 0.0 0.14 467.0 0.0 0
94.00 HES1420U94 0.20 0.09 0.12 368.0 0.17 750.0 20.0 30
95.00 HES1405U95 0.01 0.00 0.01 102.0 0.05 5.0 0.0 0
95.00 HES1420U95 0.23 0.06 0.17 85.0 0.21 113.0 24.0 4,636
96.00 HES1405U96 0.01 0.00 0.01 313.0 0.18 972.0 0.0 0
96.00 HES1420U96 0.31 0.02 0.26 516.0 0.34 1271.0 2.0 73
97.00 HES1405U97 0.04 0.00 0.01 964.0 0.17 953.0 0.0 0
97.50 HES1420U97.5 0.44 -0.06 0.48 833.0 0.54 433.0 1.0 2,315
98.00 HES1405U98 0.09 0.00 0.02 1096.0 0.19 1202.0 0.0 0
99.00 HES1405U99 0.25 0.10 0.17 112.0 0.21 167.0 11.0 10
99.00 HES1420U99 0.87 0.02 0.87 492.0 0.94 809.0 39.0 115
100.00 HES1405U100 0.64 0.27 0.37 1047.0 0.44 20.0 92.0 19
100.00 HES1420U100 1.37 0.27 1.25 836.0 1.33 1472.0 67.0 1,306
101.00 HES1405U101 0.65 0.00 0.88 9.0 0.96 4.0 0.0 0
101.00 HES1420U101 1.50 -0.02 1.77 10.0 1.82 12.0 30.0 57
102.00 HES1405U102 1.31 0.00 1.49 428.0 1.92 276.0 2.0 9
102.00 HES1420U102 2.06 0.02 2.38 149.0 2.45 75.0 12.0 0
103.00 HES1405U103 2.07 0.00 2.22 135.0 3.30 148.0 6.0 6
103.00 HES1420U103 4.80 2.09 3.05 1159.0 3.25 242.0 59.0 59
104.00 HES1405U104 2.80 0.00 3.15 112.0 4.25 162.0 0.0 0
104.00 HES1420U104 6.75 3.25 3.85 1123.0 4.15 459.0 10.0 10
105.00 HES1405U105 3.75 0.00 4.10 95.0 5.25 143.0 0.0 0
105.00 HES1420U105 4.70 0.45 4.75 411.0 5.60 141.0 10.0 288
106.00 HES1405U106 4.75 0.00 5.10 165.0 6.25 175.0 0.0 0
106.00 HES1420U106 5.15 0.00 5.65 443.0 6.55 88.0 0.0 0
107.00 HES1405U107 5.75 0.00 6.05 81.0 7.25 155.0 0.0 0
107.00 HES1420U107 6.10 0.00 6.60 471.0 7.55 627.0 0.0 0
108.00 HES1405U108 6.70 0.00 7.05 81.0 8.25 128.0 0.0 0
108.00 HES1420U108 9.35 2.30 7.60 407.0 8.55 576.0 36.0 36
109.00 HES1405U109 7.70 0.00 8.05 21.0 9.25 21.0 0.0 0
109.00 HES1420U109 8.05 0.00 8.60 62.0 9.55 549.0 0.0 0
110.00 HES1405U110 8.60 0.00 9.05 21.0 10.30 21.0 0.0 0
110.00 HES1420U110 13.50 4.45 9.60 26.0 10.55 116.0 2.0 58
111.00 HES1405U111 9.00 0.00 10.05 21.0 11.35 21.0 0.0 0
111.00 HES1420U111 10.00 0.00 10.60 80.0 11.50 428.0 0.0 0
112.00 HES1405U112 10.00 0.00 11.05 21.0 12.35 81.0 0.0 0
112.00 HES1420U112 11.00 0.00 11.55 235.0 12.50 623.0 0.0 0
113.00 HES1405U113 11.00 0.00 12.05 21.0 13.35 21.0 0.0 0
113.00 HES1420U113 12.00 0.00 12.55 46.0 13.50 162.0 0.0 0
114.00 HES1405U114 12.10 0.00 13.05 21.0 14.35 21.0 0.0 0
115.00 HES1405U115 13.00 0.00 14.05 21.0 15.35 21.0 0.0 0
115.00 HES1420U115 17.30 3.35 14.55 23.0 15.50 106.0 2.0 2
120.00 HES1405U120 17.25 0.00 18.85 10.0 20.65 70.0 0.0 0
120.00 HES1420U120 18.50 0.00 18.85 24.0 20.50 20.0 0.0 0
125.00 HES1405U125 22.30 0.00 23.85 10.0 25.65 10.0 0.0 0
125.00 HES1420U125 23.55 0.00 23.90 24.0 25.50 20.0 0.0 0
130.00 HES1405U130 27.35 0.00 28.85 10.0 30.65 70.0 0.0 0
130.00 HES1420U130 28.55 0.00 28.90 60.0 30.50 60.0 0.0 0
135.00 HES1420U135 33.55 0.00 33.90 60.0 35.50 60.0 0.0 0
140.00 HES1420U140 37.80 0.00 38.90 60.0 40.50 60.0 0.0 0
145.00 HES1420U145 43.25 0.00 43.90 45.0 45.50 45.0 0.0 0
Trading Center