$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
50.00 HES1422K50 32.00 0.00 34.10 91.0 35.40 35.0 0.0 0
55.00 HES1422K55 27.00 0.00 29.40 86.0 30.40 41.0 0.0 0
55.00 HES1428K55 26.70 0.00 28.80 21.0 31.55 30.0 0.0 0
60.00 HES1422K60 22.00 0.00 24.10 91.0 25.40 39.0 0.0 0
60.00 HES1428K60 21.70 0.00 24.30 39.0 25.45 39.0 0.0 0
65.00 HES1422K65 16.26 -0.84 19.55 91.0 20.40 28.0 2.0 2
65.00 HES1428K65 16.95 0.00 19.55 80.0 20.45 130.0 0.0 0
67.50 HES1422K67.5 14.60 0.00 16.65 91.0 17.90 27.0 0.0 0
67.50 HES1428K67.5 14.45 0.00 16.70 50.0 19.00 115.0 0.0 0
68.00 HES1422K68 14.10 0.00 16.10 91.0 17.40 28.0 0.0 0
68.00 HES1428K68 13.95 0.00 16.25 80.0 17.45 81.0 0.0 0
68.50 HES1422K68.5 13.60 0.00 15.65 50.0 16.90 58.0 0.0 0
68.50 HES1428K68.5 13.45 0.00 15.70 80.0 16.95 86.0 0.0 0
69.00 HES1422K69 13.10 0.00 15.10 91.0 16.45 147.0 0.0 0
69.00 HES1428K69 12.95 0.00 15.20 50.0 16.45 66.0 0.0 0
69.50 HES1422K69.5 12.60 0.00 14.45 50.0 15.95 32.0 0.0 0
69.50 HES1428K69.5 12.45 0.00 14.70 80.0 15.95 85.0 0.0 0
70.00 HES1422K70 26.94 14.89 14.40 91.0 15.40 36.0 1.0 1
70.00 HES1428K70 15.40 3.45 14.25 69.0 16.35 129.0 5.0 5
70.50 HES1422K70.5 11.60 0.00 13.90 130.0 14.90 28.0 0.0 0
70.50 HES1428K70.5 8.35 -3.05 14.10 60.0 14.95 113.0 13.0 12
71.00 HES1422K71 11.10 0.00 13.40 232.0 14.45 100.0 0.0 0
71.00 HES1428K71 11.00 0.00 13.55 70.0 14.45 96.0 0.0 0
71.50 HES1422K71.5 10.60 0.00 12.65 173.0 13.95 15.0 0.0 0
71.50 HES1428K71.5 10.50 0.00 13.05 74.0 13.95 129.0 0.0 0
72.00 HES1422K72 10.10 0.00 12.40 424.0 13.40 58.0 0.0 0
72.00 HES1428K72 10.05 0.00 12.55 29.0 13.45 77.0 0.0 0
72.50 HES1422K72.5 7.65 -3.20 12.60 86.0 12.80 290.0 25.0 108
72.50 HES1428K72.5 9.80 0.00 12.05 29.0 12.95 53.0 0.0 0
73.00 HES1422K73 9.25 0.00 11.45 961.0 12.45 907.0 0.0 0
73.00 HES1428K73 9.25 0.00 11.60 40.0 12.45 43.0 0.0 0
73.50 HES1422K73.5 8.95 0.00 10.90 988.0 11.95 772.0 0.0 0
73.50 HES1428K73.5 10.50 1.90 11.10 46.0 11.95 43.0 1.0 6
74.00 HES1422K74 7.45 -1.00 10.60 168.0 11.45 325.0 3.0 2
74.00 HES1428K74 4.95 -3.40 10.55 44.0 11.45 43.0 5.0 5
74.50 HES1422K74.5 7.95 0.00 10.00 989.0 10.90 153.0 0.0 0
74.50 HES1428K74.5 9.40 1.55 10.05 41.0 11.00 29.0 62.0 60
75.00 HES1422K75 7.40 -0.95 10.10 89.0 10.40 458.0 10.0 218
75.00 HES1428K75 7.30 0.00 9.60 40.0 10.45 54.0 0.0 0
76.00 HES1422K76 6.45 -0.90 9.10 124.0 9.30 347.0 10.0 142
76.00 HES1428K76 4.00 -2.35 8.85 74.0 9.50 8.0 4.0 40
77.00 HES1422K77 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
77.00 HES1428K77 5.60 0.20 7.60 61.0 8.60 131.0 1.0 28
77.50 HES1422K77.5 7.75 2.07 7.60 187.0 7.85 337.0 37.0 5,900
78.00 HES1422K78 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
78.00 HES1428K78 3.05 -2.25 6.65 60.0 7.55 123.0 30.0 51
79.00 HES1422K79 2.48 -1.87 6.10 36.0 6.30 24.0 80.0 192
79.00 HES1428K79 3.45 -1.15 6.05 68.0 6.55 120.0 15.0 38
80.00 HES1422K80 5.00 1.59 5.10 69.0 5.40 394.0 15.0 2,832
80.00 HES1428K80 2.72 -1.08 4.80 48.0 5.60 181.0 15.0 88
81.00 HES1422K81 2.55 0.00 4.10 351.0 4.40 1130.0 20.0 229
81.00 HES1428K81 2.60 -0.38 4.35 44.0 4.60 537.0 1.0 52
82.00 HES1422K82 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
82.00 HES1428K82 3.57 1.32 3.40 68.0 3.70 498.0 2.0 78
82.50 HES1422K82.5 2.70 1.53 2.66 57.0 2.82 90.0 83.0 1,705
83.00 HES1422K83 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
83.00 HES1428K83 2.62 1.14 2.64 50.0 2.80 88.0 770.0 765
84.00 HES1422K84 0.90 0.75 1.14 79.0 1.35 193.0 64.0 434
84.00 HES1428K84 1.90 0.93 1.88 50.0 2.08 60.0 12.0 58
85.00 HES1422K85 0.29 0.22 0.21 42.0 0.34 26.0 5130.0 9,789
85.00 HES1428K85 1.25 0.48 1.29 78.0 1.45 171.0 40.0 83
86.00 HES1422K86 0.07 0.06 0.01 45.0 0.10 696.0 184.0 197
86.00 HES1428K86 0.83 0.40 0.83 27.0 0.95 346.0 1030.0 122
87.00 HES1422K87 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
87.00 HES1428K87 0.60 0.40 0.49 23.0 0.57 71.0 11.0 90
87.50 HES1422K87.5 0.01 -0.11 0.01 15.0 0.04 778.0 29.0 5,226
88.00 HES1422K88 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
88.00 HES1428K88 0.34 0.24 0.29 85.0 0.35 51.0 105.0 68
89.00 HES1422K89 0.06 -0.06 0.04 129.0 0.04 719.0 1.0 145
89.00 HES1428K89 0.20 0.18 0.15 154.0 0.21 10.0 83.0 28
90.00 HES1422K90 0.02 0.00 0.01 5.0 0.04 598.0 37.0 3,620
90.00 HES1428K90 0.16 0.13 0.09 74.0 0.15 244.0 5.0 49
91.00 HES1422K91 0.18 0.13 0.01 23.0 0.04 627.0 52.0 239
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
92.50 HES1422K92.5 0.01 0.00 0.01 171.0 0.04 230.0 29.0 9,751
93.00 HES1428K93 0.36 0.35 0.02 61.0 0.18 1300.0 1.0 1
94.00 HES1422K94 0.04 0.00 0.02 169.0 0.04 39.0 0.0 0
94.00 HES1428K94 0.01 0.00 0.01 64.0 0.18 1038.0 0.0 0
95.00 HES1422K95 0.01 0.00 0.01 4.0 0.04 240.0 410.0 3,635
95.00 HES1428K95 0.17 0.00 0.01 74.0 0.19 876.0 0.0 0
96.00 HES1422K96 0.19 0.15 0.01 233.0 0.04 120.0 12.0 12
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
97.50 HES1422K97.5 0.08 0.04 0.01 257.0 0.04 710.0 1.0 2,859
98.00 HES1428K98 0.08 0.00 0.01 111.0 0.07 76.0 0.0 0
99.00 HES1422K99 0.08 0.04 0.01 61.0 0.04 143.0 2.0 2
99.00 HES1428K99 0.06 0.00 0.01 231.0 0.04 35.0 0.0 0
100.00 HES1422K100 0.02 0.01 0.02 35.0 0.01 25.0 2.0 2,834
100.00 HES1428K100 0.04 -0.01 0.01 207.0 0.04 35.0 2.0 0
101.00 HES1422K101 0.04 0.00 0.01 31.0 0.04 102.0 0.0 0
101.00 HES1428K101 0.04 0.00 0.01 34.0 0.04 40.0 0.0 0
102.00 HES1422K102 0.04 0.00 0.01 31.0 0.04 105.0 0.0 0
102.00 HES1428K102 0.04 0.00 0.01 40.0 0.04 40.0 0.0 0
103.00 HES1422K103 0.04 0.00 0.01 90.0 0.04 100.0 0.0 0
103.00 HES1428K103 0.04 0.00 0.01 46.0 0.04 40.0 0.0 0
104.00 HES1422K104 0.04 0.00 0.01 41.0 0.04 103.0 0.0 0
104.00 HES1428K104 0.04 0.00 0.01 37.0 0.04 62.0 0.0 0
105.00 HES1422K105 0.01 0.00 0.01 2.0 0.01 40.0 25.0 3,428
105.00 HES1428K105 0.04 0.00 0.01 65.0 0.04 62.0 0.0 0
106.00 HES1422K106 0.04 0.00 0.01 10.0 0.04 135.0 0.0 0
107.00 HES1422K107 0.04 0.00 0.01 10.0 0.04 138.0 0.0 0
108.00 HES1422K108 0.04 0.00 0.01 10.0 0.04 137.0 0.0 0
109.00 HES1422K109 0.04 0.00 0.01 30.0 0.04 137.0 0.0 0
110.00 HES1422K110 0.01 0.00 0.05 1.0 0.01 46.0 42.0 1,720
111.00 HES1422K111 0.04 0.00 0.01 10.0 0.04 138.0 0.0 0
115.00 HES1422K115 0.03 0.02 0.01 10.0 0.01 92.0 50.0 577
120.00 HES1422K120 0.01 0.00 0.02 3.0 0.01 80.0 5.0 47
125.00 HES1422K125 0.04 0.00 0.01 37.0 0.04 149.0 0.0 0
130.00 HES1422K130 0.04 0.00 0.01 15.0 0.04 141.0 0.0 0
135.00 HES1422K135 0.04 0.00 0.01 433.0 0.04 144.0 0.0 0

Put Options: HES

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 HES1422W50 0.02 0.01 0.01 10.0 0.01 50.0 35.0 765
55.00 HES1422W55 0.03 0.02 0.01 35.0 0.01 46.0 100.0 2,065
55.00 HES1428W55 0.50 0.46 0.01 10.0 0.04 72.0 20.0 20
60.00 HES1422W60 0.01 0.00 0.01 11.0 0.01 100.0 25.0 2,516
60.00 HES1428W60 0.04 0.00 0.01 413.0 0.04 77.0 0.0 0
65.00 HES1422W65 0.02 -0.12 0.01 25.0 0.01 1.0 9.0 2,002
65.00 HES1428W65 0.93 0.88 0.01 68.0 0.04 49.0 4.0 4
67.50 HES1422W67.5 0.07 0.03 0.01 73.0 0.04 186.0 10.0 79
67.50 HES1428W67.5 0.01 0.00 0.01 27.0 0.04 52.0 0.0 0
68.00 HES1422W68 0.04 0.00 0.01 91.0 0.04 189.0 0.0 0
68.00 HES1428W68 0.01 0.00 0.01 27.0 0.04 49.0 0.0 0
68.50 HES1422W68.5 0.02 0.00 0.01 136.0 0.02 94.0 9.0 20
68.50 HES1428W68.5 0.03 0.00 0.01 122.0 0.04 53.0 10.0 10
69.00 HES1422W69 0.04 0.00 0.01 223.0 0.04 189.0 0.0 0
69.00 HES1428W69 0.01 0.00 0.01 123.0 0.04 49.0 0.0 0
69.50 HES1422W69.5 0.78 0.74 0.01 237.0 0.04 195.0 25.0 25
69.50 HES1428W69.5 0.01 0.00 0.01 132.0 0.05 29.0 0.0 0
70.00 HES1422W70 0.01 0.00 0.01 9.0 0.01 1.0 19.0 929
70.00 HES1428W70 0.01 0.00 0.01 192.0 0.06 40.0 0.0 0
70.50 HES1422W70.5 0.04 0.00 0.01 84.0 0.04 178.0 0.0 0
70.50 HES1428W70.5 0.01 0.00 0.01 364.0 0.08 88.0 0.0 0
71.00 HES1422W71 0.08 0.04 0.01 33.0 0.04 224.0 20.0 288
71.00 HES1428W71 0.74 0.73 0.01 587.0 0.10 609.0 6.0 6
71.50 HES1422W71.5 1.35 1.31 0.01 33.0 0.04 143.0 41.0 41
71.50 HES1428W71.5 0.81 0.80 0.01 356.0 0.12 1007.0 9.0 9
72.00 HES1422W72 0.11 0.07 0.01 33.0 0.04 93.0 40.0 23
72.00 HES1428W72 0.02 0.00 0.02 483.0 0.13 1012.0 0.0 0
72.50 HES1422W72.5 0.38 0.34 0.01 33.0 0.04 202.0 10.0 233
72.50 HES1428W72.5 0.67 0.64 0.03 225.0 0.15 824.0 8.0 12
73.00 HES1422W73 0.92 0.88 0.01 140.0 0.04 88.0 58.0 76
73.00 HES1428W73 0.72 0.69 0.01 115.0 0.20 795.0 8.0 8
73.50 HES1422W73.5 1.01 0.96 0.01 46.0 0.04 143.0 32.0 32
73.50 HES1428W73.5 1.00 0.96 0.01 122.0 0.20 838.0 1.0 20
74.00 HES1422W74 0.32 0.27 0.01 46.0 0.04 147.0 11.0 46
74.00 HES1428W74 0.12 0.00 0.02 130.0 0.20 1340.0 3.0 87
74.50 HES1422W74.5 0.35 0.29 0.01 69.0 0.04 186.0 21.0 51
74.50 HES1428W74.5 0.16 0.00 0.03 26.0 0.14 1255.0 34.0 73
75.00 HES1422W75 0.01 0.00 0.01 4.0 0.01 6.0 30.0 1,122
75.00 HES1428W75 0.17 0.00 0.03 107.0 0.20 1302.0 51.0 81
76.00 HES1422W76 0.16 0.01 0.02 70.0 0.04 66.0 14.0 625
76.00 HES1428W76 0.21 0.00 0.04 110.0 0.18 1187.0 92.0 106
77.00 HES1422W77 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
77.00 HES1428W77 0.12 -0.10 0.05 130.0 0.17 1320.0 17.0 330
77.50 HES1422W77.5 0.25 0.24 0.01 116.0 0.04 86.0 14.0 1,014
78.00 HES1422W78 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
78.00 HES1428W78 0.15 -0.08 0.08 69.0 0.18 1292.0 3.0 488
79.00 HES1422W79 0.05 0.00 0.01 156.0 0.04 87.0 40.0 1,079
79.00 HES1428W79 0.14 -0.22 0.10 72.0 0.20 1172.0 52.0 209
80.00 HES1422W80 0.08 0.00 0.03 551.0 0.04 66.0 83.0 7,217
80.00 HES1428W80 0.16 -0.28 0.10 529.0 0.20 415.0 34.0 134
81.00 HES1422W81 0.01 -0.10 0.01 24.0 0.04 185.0 5.0 204
81.00 HES1428W81 0.60 0.00 0.17 66.0 0.26 62.0 40.0 116
82.00 HES1422W82 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
82.00 HES1428W82 0.41 -0.60 0.32 43.0 0.36 50.0 2.0 50
82.50 HES1422W82.5 0.01 -0.28 0.01 18.0 0.04 148.0 42.0 4,310
83.00 HES1422W83 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
83.00 HES1428W83 0.54 -0.76 0.47 50.0 0.53 10.0 13.0 91
84.00 HES1422W84 0.08 -1.32 0.01 10.0 0.13 942.0 3.0 729
84.00 HES1428W84 0.94 -0.74 0.73 50.0 0.82 107.0 1.0 50
85.00 HES1422W85 0.04 -1.88 0.02 34.0 0.09 127.0 624.0 1,588
85.00 HES1428W85 1.11 -1.38 1.10 31.0 1.20 84.0 4.0 98
86.00 HES1422W86 0.85 -1.49 0.64 547.0 0.91 155.0 57.0 246
86.00 HES1428W86 1.32 -1.51 1.62 50.0 1.76 1.0 1.0 75
87.00 HES1422W87 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
87.00 HES1428W87 3.25 -0.30 2.20 26.0 2.41 67.0 23.0 45
87.50 HES1422W87.5 1.88 -2.88 2.12 705.0 2.39 1032.0 10.0 908
88.00 HES1422W88 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
88.00 HES1428W88 3.95 -0.50 2.98 29.0 3.25 129.0 5.0 14
89.00 HES1422W89 5.30 0.00 3.60 200.0 3.90 45.0 0.0 0
89.00 HES1428W89 4.05 -1.30 3.80 67.0 4.10 90.0 1.0 0
90.00 HES1422W90 7.02 0.00 4.60 728.0 4.90 89.0 8.0 651
90.00 HES1428W90 6.25 0.00 4.65 74.0 5.10 86.0 0.0 0
91.00 HES1422W91 7.25 0.00 5.60 24.0 5.90 26.0 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
92.50 HES1422W92.5 10.38 1.58 7.10 284.0 7.40 155.0 2.0 627
93.00 HES1428W93 9.00 0.00 6.75 46.0 8.55 375.0 0.0 0
94.00 HES1422W94 10.30 0.00 7.70 309.0 8.90 26.0 0.0 0
94.00 HES1428W94 10.20 0.00 7.70 101.0 9.50 163.0 0.0 0
95.00 HES1422W95 11.58 0.00 9.60 289.0 9.90 146.0 6.0 506
95.00 HES1428W95 14.50 3.30 8.70 80.0 9.95 33.0 1.0 1
96.00 HES1422W96 12.25 0.00 9.70 306.0 10.90 26.0 0.0 0
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
97.50 HES1422W97.5 14.20 0.00 12.10 86.0 12.40 29.0 2.0 106
98.00 HES1428W98 13.90 0.00 11.55 42.0 13.75 103.0 0.0 0
99.00 HES1422W99 15.05 0.00 12.65 91.0 14.60 91.0 0.0 0
99.00 HES1428W99 15.25 0.00 12.50 21.0 14.65 36.0 0.0 0
100.00 HES1422W100 17.04 0.00 14.60 174.0 14.95 197.0 6.0 112
100.00 HES1428W100 16.25 0.00 13.10 1.0 16.05 1.0 0.0 0
101.00 HES1422W101 17.05 0.00 14.65 91.0 16.10 159.0 0.0 0
101.00 HES1428W101 16.65 0.00 14.10 1.0 17.40 11.0 0.0 0
102.00 HES1422W102 18.05 0.00 15.60 91.0 17.85 102.0 0.0 0
102.00 HES1428W102 17.75 0.00 15.45 10.0 18.35 63.0 0.0 0
103.00 HES1422W103 18.90 0.00 16.60 91.0 18.55 102.0 0.0 0
103.00 HES1428W103 25.80 7.15 16.50 10.0 19.35 63.0 9.0 9
104.00 HES1422W104 19.85 0.00 17.55 40.0 19.55 82.0 0.0 0
104.00 HES1428W104 26.70 7.05 17.45 10.0 20.10 1.0 4.0 4
105.00 HES1422W105 14.50 -6.80 18.75 121.0 21.35 1.0 1.0 36
105.00 HES1428W105 20.80 0.00 18.05 10.0 21.35 10.0 0.0 0
106.00 HES1422W106 21.85 0.00 19.60 91.0 21.60 91.0 0.0 0
107.00 HES1422W107 22.85 0.00 20.60 91.0 22.60 91.0 0.0 0
108.00 HES1422W108 23.85 0.00 21.60 91.0 23.60 112.0 0.0 0
109.00 HES1422W109 24.90 0.00 22.70 91.0 24.60 91.0 0.0 0
110.00 HES1422W110 23.47 -2.33 23.80 91.0 24.90 19.0 5.0 10
111.00 HES1422W111 26.80 0.00 24.60 60.0 26.55 91.0 0.0 0
115.00 HES1422W115 17.85 -12.95 28.70 121.0 29.90 25.0 3.0 1
120.00 HES1422W120 35.80 0.00 33.60 91.0 36.05 91.0 0.0 0
125.00 HES1422W125 40.80 0.00 38.60 91.0 40.60 91.0 0.0 0
130.00 HES1422W130 45.80 0.00 43.60 91.0 45.60 91.0 0.0 0
135.00 HES1422W135 50.80 0.00 48.60 91.0 51.05 91.0 0.0 0