$82.35 +0.13 (0.16%) Hess Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 82.35
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.13 (0.16%)
Prev Close: 82.22
Open: 81.76
Bid: 80.76
Ask: 85.55
Options:

Call Options: HES

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 HES1431J65 15.80 0.00 15.65 399.0 18.05 88.0 0.0 0
67.50 HES1431J67.5 9.25 -4.10 13.15 521.0 15.60 189.0 1.0 1
68.00 HES1431J68 12.90 0.00 12.60 516.0 15.05 186.0 0.0 0
68.50 HES1431J68.5 12.50 0.00 12.15 522.0 14.50 131.0 0.0 0
69.00 HES1431J69 11.90 0.00 11.65 533.0 14.10 227.0 0.0 0
69.50 HES1431J69.5 11.40 0.00 11.20 533.0 13.60 203.0 0.0 0
70.00 HES1431J70 11.05 0.00 10.70 568.0 13.00 132.0 0.0 0
70.50 HES1431J70.5 10.50 0.00 10.25 554.0 12.50 137.0 0.0 0
71.00 HES1431J71 9.95 0.00 9.75 571.0 12.05 161.0 0.0 0
71.50 HES1431J71.5 9.60 0.00 9.30 517.0 11.60 209.0 0.0 0
72.00 HES1431J72 8.95 0.00 8.80 466.0 11.15 132.0 0.0 0
72.50 HES1431J72.5 10.00 0.00 8.35 656.0 10.60 283.0 5.0 16
73.00 HES1431J73 8.10 0.00 7.70 547.0 10.10 163.0 0.0 0
73.50 HES1431J73.5 7.00 -0.70 7.40 668.0 9.55 216.0 30.0 29
74.00 HES1431J74 8.80 0.00 6.90 704.0 9.10 263.0 37.0 37
74.50 HES1431J74.5 6.80 0.00 6.45 706.0 8.60 388.0 0.0 0
75.00 HES1431J75 3.55 -2.85 6.05 858.0 8.15 431.0 83.0 62
76.00 HES1431J76 4.95 -1.00 5.85 1217.0 7.20 983.0 41.0 98
77.00 HES1431J77 5.65 0.55 5.30 1179.0 6.30 1075.0 3.0 29
78.00 HES1431J78 3.40 -0.85 4.40 1256.0 5.40 1098.0 42.0 50
79.00 HES1431J79 3.45 -0.15 3.70 1292.0 4.55 1145.0 25.0 48
80.00 HES1431J80 3.25 0.10 2.96 1131.0 3.75 1031.0 33.0 100
81.00 HES1431J81 2.62 0.33 2.16 1339.0 2.79 860.0 22.0 22
82.00 HES1431J82 1.75 -0.29 1.72 1204.0 2.10 722.0 18.0 98
83.00 HES1431J83 1.29 -0.30 1.12 1617.0 1.75 1035.0 16.0 59
84.00 HES1431J84 1.10 -0.10 0.92 34.0 1.11 1.0 7.0 189
85.00 HES1431J85 0.83 -0.01 0.66 594.0 0.84 354.0 3.0 336
86.00 HES1431J86 0.83 0.27 0.41 954.0 0.66 1081.0 3.0 50
87.00 HES1431J87 0.80 0.55 0.27 747.0 0.46 965.0 11.0 340
88.00 HES1431J88 0.38 0.18 0.14 1196.0 0.44 1068.0 11.0 122
89.00 HES1431J89 0.21 0.14 0.05 1308.0 0.46 848.0 18.0 115
90.00 HES1431J90 0.17 0.11 0.07 347.0 0.15 152.0 11.0 134
91.00 HES1431J91 0.82 0.81 0.02 579.0 0.25 818.0 8.0 30
92.00 HES1431J92 0.26 0.24 0.02 1.0 0.25 730.0 2.0 74
93.00 HES1431J93 1.43 1.02 0.01 1258.0 0.25 683.0 8.0 70
94.00 HES1431J94 0.92 0.58 0.02 53.0 0.25 732.0 81.0 152
95.00 HES1431J95 1.04 0.77 0.01 73.0 0.25 493.0 28.0 64
96.00 HES1431J96 0.75 0.50 0.02 97.0 0.25 488.0 1.0 3
97.00 HES1431J97 0.45 0.21 0.01 48.0 0.24 458.0 43.0 87
98.00 HES1431J98 0.72 0.50 0.01 80.0 0.22 464.0 11.0 20
99.00 HES1431J99 0.58 0.37 0.01 23.0 0.21 383.0 13.0 47
100.00 HES1431J100 0.12 -0.01 0.01 36.0 0.13 188.0 15.0 29
101.00 HES1431J101 0.77 0.59 0.01 50.0 0.18 274.0 8.0 12
102.00 HES1431J102 1.23 1.08 0.01 48.0 0.15 162.0 1.0 1
103.00 HES1431J103 0.03 0.00 0.03 1.0 0.14 158.0 1.0 1
104.00 HES1431J104 0.13 0.00 0.01 24.0 0.11 114.0 0.0 0
105.00 HES1431J105 0.12 0.00 0.01 23.0 0.10 103.0 0.0 0
106.00 HES1431J106 0.11 0.00 0.01 10.0 0.09 88.0 0.0 0
107.00 HES1431J107 0.08 0.00 0.01 10.0 0.07 69.0 0.0 0
108.00 HES1431J108 0.07 0.00 0.01 10.0 0.06 67.0 0.0 0
109.00 HES1431J109 0.07 0.00 0.01 563.0 0.05 48.0 0.0 0
110.00 HES1431J110 0.06 0.00 0.02 241.0 0.05 63.0 0.0 0
111.00 HES1431J111 0.06 0.00 0.01 288.0 0.04 46.0 0.0 0

Put Options: HES

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 HES1431V65 0.10 0.07 0.01 281.0 0.09 309.0 50.0 69
67.50 HES1431V67.5 0.11 0.00 0.03 581.0 0.13 389.0 25.0 35
68.00 HES1431V68 0.05 0.00 0.03 593.0 0.14 497.0 0.0 0
68.50 HES1431V68.5 0.62 0.57 0.03 672.0 0.25 828.0 1.0 1
69.00 HES1431V69 0.06 0.00 0.03 678.0 0.25 820.0 0.0 0
69.50 HES1431V69.5 0.06 0.00 0.04 680.0 0.25 819.0 0.0 0
70.00 HES1431V70 0.10 0.00 0.05 672.0 0.25 877.0 1.0 14
70.50 HES1431V70.5 0.08 0.00 0.06 702.0 0.31 883.0 0.0 0
71.00 HES1431V71 0.04 0.00 0.03 723.0 0.28 854.0 0.0 0
71.50 HES1431V71.5 0.57 0.52 0.03 1273.0 0.28 850.0 3.0 3
72.00 HES1431V72 0.61 0.50 0.06 658.0 0.50 849.0 5.0 7
72.50 HES1431V72.5 2.06 1.96 0.07 734.0 0.50 852.0 89.0 99
73.00 HES1431V73 2.05 1.94 0.08 938.0 0.50 862.0 41.0 41
73.50 HES1431V73.5 0.83 0.70 0.10 1276.0 0.50 1052.0 6.0 6
74.00 HES1431V74 0.17 0.00 0.17 806.0 0.50 1088.0 0.0 0
74.50 HES1431V74.5 1.72 1.54 0.18 813.0 0.50 1135.0 1.0 1
75.00 HES1431V75 0.51 0.29 0.22 819.0 0.44 1030.0 18.0 100
76.00 HES1431V76 0.57 0.29 0.29 805.0 0.48 849.0 25.0 25
77.00 HES1431V77 0.50 0.00 0.38 1084.0 0.68 1187.0 6.0 122
78.00 HES1431V78 0.72 0.00 0.50 1143.0 0.82 1270.0 28.0 71
79.00 HES1431V79 1.13 0.43 0.64 1161.0 0.83 822.0 1.0 20
80.00 HES1431V80 1.00 -0.06 0.84 1298.0 1.13 1147.0 13.0 120
81.00 HES1431V81 1.91 0.31 1.11 1300.0 1.43 1086.0 3.0 37
82.00 HES1431V82 1.65 -0.13 1.48 1135.0 1.73 200.0 36.0 63
83.00 HES1431V83 2.79 0.06 1.92 1141.0 2.24 356.0 1.0 56
84.00 HES1431V84 2.48 -0.87 2.57 519.0 2.96 764.0 2.0 21
85.00 HES1431V85 7.31 3.81 2.99 1190.0 3.75 797.0 1.0 271
86.00 HES1431V86 6.30 2.00 3.80 1267.0 4.80 1021.0 10.0 46
87.00 HES1431V87 8.75 4.25 4.50 1074.0 5.85 1018.0 1.0 60
88.00 HES1431V88 9.30 3.95 5.30 827.0 7.65 763.0 20.0 79
89.00 HES1431V89 3.65 -2.55 6.20 515.0 8.55 277.0 24.0 80
90.00 HES1431V90 7.20 0.05 7.15 506.0 9.50 342.0 1.0 41
91.00 HES1431V91 2.58 -5.47 8.05 617.0 10.40 190.0 4.0 129
92.00 HES1431V92 3.55 -5.50 9.05 642.0 11.40 383.0 5.0 9
93.00 HES1431V93 3.70 -6.35 10.05 671.0 12.35 377.0 19.0 34
94.00 HES1431V94 4.05 -6.95 11.00 660.0 13.20 330.0 22.0 15
95.00 HES1431V95 12.50 0.45 12.10 691.0 13.75 304.0 5.0 5
96.00 HES1431V96 5.45 -7.55 13.10 684.0 14.80 362.0 35.0 62
97.00 HES1431V97 7.00 -7.05 13.85 75.0 15.80 440.0 1.0 27
98.00 HES1431V98 5.70 -9.25 15.00 449.0 16.80 126.0 33.0 45
99.00 HES1431V99 5.40 -10.55 15.95 515.0 17.80 137.0 1.0 12
100.00 HES1431V100 3.90 -13.05 17.05 425.0 18.80 120.0 30.0 61
101.00 HES1431V101 4.55 -13.40 18.00 442.0 19.80 101.0 1.0 46
102.00 HES1431V102 18.95 0.00 18.95 110.0 20.80 201.0 0.0 0
103.00 HES1431V103 19.90 0.00 19.90 88.0 21.80 113.0 0.0 0
104.00 HES1431V104 20.90 0.00 20.85 32.0 22.80 112.0 0.0 0
105.00 HES1431V105 21.95 0.00 21.40 10.0 24.15 1.0 0.0 0
106.00 HES1431V106 22.90 0.00 22.85 30.0 25.35 10.0 0.0 0
107.00 HES1431V107 23.85 0.00 23.40 10.0 26.30 119.0 0.0 0
108.00 HES1431V108 24.85 0.00 25.00 80.0 27.35 10.0 0.0 0
109.00 HES1431V109 25.95 0.00 26.00 80.0 28.35 10.0 0.0 0
110.00 HES1431V110 26.95 0.00 26.85 98.0 29.40 10.0 0.0 0
111.00 HES1431V111 27.85 0.00 28.10 129.0 29.85 20.0 0.0 0