HESS $69.68

up +0.57


17/5/2013 05:17 PM  |  NYSE : HES  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Last Trade: 69.68
Trade Time: May 17 5:37 PM Eastern Daylight Time
Change: 0.57 (0.82 %)
Prev Close: 69.11
Open: 69.58
Bid: 69.44
Ask: 69.70
12 Mo. Price Change : 58% - HES has outperformed the S&P 500 by 32%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: HES

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.50 HES1318E27.5 42.85 0.00 42.00 32 42.40 32 0 0
30.00 HES1318E30 0.00 0.00 39.50 32 39.95 32 0 0
32.50 HES1318E32.5 0.00 0.00 37.00 32 37.45 32 0 0
35.00 HES1318E35 32.83 0.00 34.50 32 34.90 8 0 0
37.50 HES1318E37.5 0.00 0.00 32.00 32 32.40 32 0 0
40.00 HES1318E40 28.60 0.00 29.55 10 29.90 10 0 30
42.50 HES1318E42.5 11.20 0.00 27.00 32 27.45 32 0 30
45.00 HES1318E45 24.25 0.00 24.50 32 24.95 32 0 16
47.50 HES1318E47.5 21.45 0.00 22.10 10 22.40 21 0 85
50.00 HES1310E50 0.00 0.00 19.10 10 19.45 10 0 0
50.00 HES1318E50 19.60 0.70 19.60 166 19.80 90 7 371
50.00 HES1324E50 0.00 0.00 17.40 20 21.60 1 0 0
52.50 HES1310E52.5 0.00 0.00 16.60 10 16.95 10 0 0
52.50 HES1318E52.5 17.05 0.00 17.10 218 17.30 69 0 3,202
55.00 HES1310E55 0.00 0.00 14.10 10 14.40 32 0 0
55.00 HES1318E55 14.40 0.51 14.55 102 14.80 394 1 785
55.00 HES1324E55 0.00 0.00 12.40 22 16.65 10 0 0
57.50 HES1310E57.5 0.00 0.00 11.60 10 11.90 10 0 0
57.50 HES1318E57.5 12.21 0.71 12.10 56 12.30 127 4 2,729
57.50 HES1324E57.5 0.00 0.00 10.10 294 13.80 59 0 0
60.00 HES1310E60 0.00 0.00 9.10 10 9.40 32 0 0
60.00 HES1318E60 9.85 1.19 9.55 68 9.80 105 25 1,312
60.00 HES1324E60 0.00 0.00 7.80 30 11.25 11 0 0
62.50 HES1310E62.5 0.00 0.00 6.65 32 6.90 32 0 0
62.50 HES1318E62.5 7.32 0.79 7.05 92 7.30 377 42 2,490
62.50 HES1324E62.5 0.00 0.00 5.65 27 7.90 126 0 0
65.00 HES1310E65 0.00 0.00 4.20 20 4.35 9 0 0
65.00 HES1318E65 4.38 0.78 4.60 82 4.80 119 42 3,132
65.00 HES1324E65 4.50 0.70 4.65 71 4.90 20 10 10
67.50 HES1310E67.5 2.84 0.00 1.60 42 1.88 40 0 0
67.50 HES1318E67.5 2.34 0.72 2.04 56 2.31 60 223 3,761
67.50 HES1324E67.5 2.30 0.42 2.43 10 2.54 10 150 34
70.00 HES1310E70 0.02 0.00 0.00 0 0.03 95 0 244
70.00 HES1318E70 0.13 -0.17 0.09 15 0.10 13 2595 20,453
70.00 HES1324E70 0.89 0.10 0.85 11 0.91 34 202 103
72.50 HES1310E72.5 0.02 0.00 0.00 0 0.02 62 0 443
72.50 HES1318E72.5 0.02 -0.06 0.00 0 0.02 83 133 9,018
72.50 HES1324E72.5 0.22 -0.03 0.20 17 0.23 21 335 61
75.00 HES1310E75 0.02 0.00 0.00 0 0.02 53 0 500
75.00 HES1318E75 0.02 -0.02 0.00 0 0.02 64 640 12,414
75.00 HES1324E75 0.06 -0.06 0.04 156 0.10 119 51 5
77.50 HES1310E77.5 0.15 0.00 0.00 0 0.02 63 0 132
77.50 HES1318E77.5 0.02 0.00 0.00 0 0.02 82 10 3,438
77.50 HES1324E77.5 0.00 0.00 0.00 0 0.11 133 0 0
80.00 HES1310E80 0.00 0.00 0.00 0 0.05 248 0 0
80.00 HES1318E80 0.02 0.01 0.00 0 0.02 80 255 5,614
80.00 HES1324E80 0.00 0.00 0.00 0 0.11 162 0 0
82.50 HES1310E82.5 0.04 0.00 0.00 0 0.12 74 0 83
82.50 HES1318E82.5 0.01 -0.01 0.00 0 0.01 32 227 5,448
85.00 HES1310E85 0.00 0.00 0.00 0 0.05 610 0 0
85.00 HES1318E85 0.01 -0.04 0.00 0 0.02 65 258 3,964
85.00 HES1324E85 0.00 0.00 0.00 0 0.11 78 0 0
87.50 HES1310E87.5 0.00 0.00 0.00 0 0.12 74 0 0
90.00 HES1310E90 0.00 0.00 0.00 0 0.05 571 0 0
90.00 HES1318E90 0.03 0.00 0.00 0 0.02 82 30 370
90.00 HES1324E90 0.00 0.00 0.00 0 0.15 75 0 0
95.00 HES1318E95 0.01 0.00 0.00 0 0.02 82 55 456
95.00 HES1324E95 0.00 0.00 0.00 0 0.00 0 0 0
100.00 HES1318E100 0.05 0.00 0.00 0 0.04 636 0 18

Put Options: HES

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.50 HES1318Q27.5 0.02 0.00 0.00 0 0.04 505 0 34
30.00 HES1318Q30 0.03 0.00 0.00 0 0.04 299 0 370
32.50 HES1318Q32.5 0.10 0.00 0.00 0 0.04 295 0 155
35.00 HES1318Q35 0.01 0.00 0.00 0 0.01 22 0 282
37.50 HES1318Q37.5 0.02 0.00 0.00 0 0.04 180 0 1,244
40.00 HES1318Q40 0.01 0.00 0.00 0 0.01 22 0 747
42.50 HES1318Q42.5 0.02 0.00 0.00 0 0.02 278 0 629
45.00 HES1318Q45 0.01 0.00 0.00 0 0.01 55 0 500
47.50 HES1318Q47.5 0.02 0.00 0.00 0 0.04 345 0 870
50.00 HES1310Q50 0.00 0.00 0.00 0 0.01 33 0 0
50.00 HES1318Q50 0.02 0.00 0.00 0 0.01 10 0 2,056
50.00 HES1324Q50 0.00 0.00 0.00 0 0.14 61 0 0
52.50 HES1310Q52.5 0.00 0.00 0.00 0 0.05 478 0 0
52.50 HES1318Q52.5 0.03 0.00 0.00 0 0.04 72 0 6,560
55.00 HES1310Q55 0.03 0.00 0.00 0 0.01 33 0 12
55.00 HES1318Q55 0.03 0.00 0.00 0 0.01 10 0 1,423
55.00 HES1324Q55 0.00 0.00 0.00 0 0.15 74 0 0
57.50 HES1310Q57.5 0.00 0.00 0.00 0 0.05 428 0 0
57.50 HES1318Q57.5 0.04 0.00 0.00 0 0.01 10 0 11,036
57.50 HES1324Q57.5 0.00 0.00 0.00 0 0.14 82 0 0
60.00 HES1310Q60 0.02 0.00 0.00 0 0.01 33 0 186
60.00 HES1318Q60 0.05 0.00 0.00 0 0.02 278 0 1,820
60.00 HES1324Q60 0.06 0.00 0.00 0 0.06 114 0 20
62.50 HES1310Q62.5 0.04 0.00 0.00 0 0.01 10 0 31
62.50 HES1318Q62.5 0.03 0.00 0.00 0 0.02 82 0 3,450
62.50 HES1324Q62.5 0.07 0.00 0.00 0 0.07 125 0 7
65.00 HES1310Q65 0.00 0.00 0.00 0 0.02 59 0 0
65.00 HES1318Q65 0.01 -0.02 0.00 0 0.02 82 2 4,428
65.00 HES1324Q65 0.07 -0.20 0.05 189 0.11 100 60 139
67.50 HES1310Q67.5 0.03 0.00 0.00 0 0.05 476 0 138
67.50 HES1318Q67.5 0.01 -0.08 0.00 0 0.02 82 170 5,891
67.50 HES1324Q67.5 0.28 -0.45 0.29 31 0.32 12 104 97
70.00 HES1310Q70 0.75 0.00 0.63 20 0.80 88 0 0
70.00 HES1318Q70 0.44 -1.05 0.39 50 0.43 10 702 4,344
70.00 HES1324Q70 1.17 -0.64 1.18 21 1.24 7 69 50
72.50 HES1310Q72.5 1.75 0.00 3.15 10 3.35 245 0 0
72.50 HES1318Q72.5 2.78 -0.61 2.73 40 2.94 60 161 2,196
72.50 HES1324Q72.5 2.88 -1.12 2.95 96 3.10 32 6 3
75.00 HES1310Q75 2.10 0.00 5.60 32 5.90 10 0 0
75.00 HES1318Q75 5.45 1.90 5.25 219 5.40 10 1 547
75.00 HES1324Q75 0.00 0.00 3.95 86 5.70 76 0 0
77.50 HES1310Q77.5 0.00 0.00 8.10 32 8.30 9 0 0
77.50 HES1318Q77.5 5.71 0.00 7.65 32 7.90 10 0 3
77.50 HES1324Q77.5 0.00 0.00 6.35 147 8.15 56 0 0
80.00 HES1310Q80 0.00 0.00 10.60 10 10.80 9 0 0
80.00 HES1318Q80 10.00 0.00 10.10 10 10.45 10 0 18
80.00 HES1324Q80 0.00 0.00 8.50 30 11.85 78 0 0
82.50 HES1310Q82.5 0.00 0.00 12.55 32 13.35 32 0 0
82.50 HES1318Q82.5 11.65 0.00 12.55 199 12.95 10 0 18
85.00 HES1310Q85 0.00 0.00 15.60 32 15.90 10 0 0
85.00 HES1318Q85 0.00 0.00 15.05 32 15.50 32 0 0
85.00 HES1324Q85 0.00 0.00 13.60 294 17.30 25 0 0
87.50 HES1310Q87.5 0.00 0.00 17.55 32 18.75 32 0 0
90.00 HES1310Q90 0.00 0.00 20.60 10 20.85 10 0 0
90.00 HES1318Q90 16.45 0.00 20.05 32 20.50 32 0 0
90.00 HES1324Q90 0.00 0.00 18.30 10 22.40 10 0 0
95.00 HES1318Q95 0.00 0.00 25.05 32 25.50 32 0 0
95.00 HES1324Q95 0.00 0.00 0.00 0 0.00 0 0 0
100.00 HES1318Q100 0.00 0.00 30.10 8 30.50 32 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center