$97.51 -0.22 (-0.23%) Hess Corp - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 97.51
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.22 (-0.23%)
Prev Close: 97.73
Open: 98.29
Bid: 97.53
Ask: 97.54
Options:

Call Options: HES

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 HES1426I80 17.10 0.00 17.25 165.0 18.65 66.0 0.0 0
85.00 HES1426I85 12.45 0.00 12.25 470.0 13.75 68.0 0.0 0
90.00 HES1426I90 7.50 0.00 7.30 537.0 8.60 517.0 0.0 0
92.50 HES1426I92.5 5.35 0.00 5.35 696.0 7.90 702.0 0.0 0
95.00 HES1426I95 3.95 1.12 2.74 70.0 3.05 775.0 12.0 12
96.00 HES1426I96 2.17 0.00 1.89 84.0 2.35 943.0 0.0 0
97.00 HES1426I97 1.22 -0.15 1.19 600.0 1.36 775.0 2.0 16
98.00 HES1426I98 0.79 -0.84 0.68 109.0 0.76 287.0 36.0 47
99.00 HES1426I99 0.48 -0.08 0.35 49.0 0.40 137.0 17.0 21
100.00 HES1426I100 0.22 -0.11 0.16 165.0 0.26 716.0 1.0 89
101.00 HES1426I101 0.09 -0.22 0.07 55.0 0.15 654.0 28.0 226
102.00 HES1426I102 0.23 0.00 0.03 28.0 0.08 357.0 20.0 170
103.00 HES1426I103 0.03 0.00 0.01 65.0 0.06 365.0 0.0 0
104.00 HES1426I104 0.03 0.00 0.01 61.0 0.05 105.0 0.0 0
105.00 HES1426I105 0.02 0.00 0.02 95.0 0.05 169.0 0.0 0
110.00 HES1426I110 0.14 0.00 0.01 30.0 0.05 158.0 0.0 0
115.00 HES1426I115 0.05 0.00 0.00 0.0 0.04 77.0 0.0 0

Put Options: HES

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 HES1426U80 0.01 -0.03 0.01 47.0 0.04 73.0 1.0 2
85.00 HES1426U85 0.06 0.02 0.01 20.0 0.11 194.0 35.0 35
90.00 HES1426U90 0.01 0.00 0.01 565.0 0.12 718.0 0.0 0
92.50 HES1426U92.5 0.01 0.00 0.01 30.0 0.22 1189.0 0.0 0
95.00 HES1426U95 0.19 0.00 0.16 740.0 0.28 583.0 20.0 29
96.00 HES1426U96 0.50 0.00 0.38 283.0 0.44 315.0 50.0 80
97.00 HES1426U97 0.71 0.20 0.61 1315.0 0.74 330.0 22.0 51
98.00 HES1426U98 1.18 0.51 1.12 95.0 1.22 645.0 18.0 58
99.00 HES1426U99 1.43 -0.29 1.60 1215.0 1.86 76.0 1.0 44
100.00 HES1426U100 1.78 0.00 2.11 535.0 2.83 401.0 10.0 29
101.00 HES1426U101 1.97 -0.58 2.83 549.0 3.85 294.0 10.0 10
102.00 HES1426U102 4.50 1.62 3.60 538.0 4.80 154.0 16.0 16
103.00 HES1426U103 3.85 0.00 4.60 660.0 5.80 113.0 0.0 0
104.00 HES1426U104 4.85 0.00 5.75 597.0 6.80 141.0 0.0 0
105.00 HES1426U105 5.85 0.00 6.40 645.0 7.75 93.0 0.0 0
110.00 HES1426U110 10.95 0.00 11.20 123.0 12.75 61.0 0.0 0
115.00 HES1426U115 16.15 0.00 16.40 20.0 18.15 140.0 0.0 0