Hess Corp $87.27

up +0.73


17/4/2014 06:40 PM  |  NYSE : HES  
Industries : Energy / Independent Oil & Gas
Last Trade: 87.27
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.73 (0.84 %)
Prev Close: 86.54
Open: 86.45
Bid: 87.24
Ask: 87.30
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 10%
Options:

Call Options: HES

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 HES1425D65 0.00 0.00 21.20 30.0 22.45 30.0 0.0 0
70.00 HES1425D70 0.00 0.00 16.20 30.0 17.45 30.0 0.0 0
73.50 HES1425D73.5 0.00 0.00 12.65 30.0 13.95 30.0 0.0 0
74.00 HES1425D74 0.00 0.00 12.15 30.0 13.45 30.0 0.0 0
74.50 HES1425D74.5 0.00 0.00 11.65 30.0 12.95 30.0 0.0 0
75.00 HES1425D75 0.00 0.00 11.15 30.0 12.45 30.0 0.0 0
76.00 HES1425D76 0.00 0.00 10.50 262.0 11.40 39.0 0.0 0
77.00 HES1425D77 0.00 0.00 9.50 263.0 10.40 33.0 0.0 0
78.00 HES1425D78 0.00 0.00 8.50 288.0 9.45 45.0 0.0 0
79.00 HES1425D79 0.00 0.00 7.55 299.0 8.40 37.0 0.0 0
80.00 HES1425D80 0.00 0.00 6.90 87.0 7.40 36.0 0.0 0
81.00 HES1425D81 0.00 0.00 5.05 264.0 6.40 33.0 0.0 0
82.00 HES1425D82 0.00 0.00 4.55 344.0 5.40 51.0 0.0 0
83.00 HES1425D83 0.00 0.00 3.90 286.0 4.45 54.0 0.0 0
84.00 HES1425D84 0.00 0.00 2.71 308.0 3.45 33.0 0.0 0
85.00 HES1425D85 0.00 0.00 2.28 388.0 2.56 156.0 0.0 0
86.00 HES1425D86 0.00 0.00 1.61 36.0 1.70 90.0 0.0 0
87.00 HES1425D87 0.77 0.00 0.96 32.0 1.06 276.0 59.0 0
88.00 HES1425D88 0.00 0.00 0.49 44.0 0.55 31.0 0.0 0
89.00 HES1425D89 0.21 0.00 0.22 15.0 0.27 236.0 47.0 0
90.00 HES1425D90 0.00 0.00 0.06 393.0 0.12 261.0 0.0 0
91.00 HES1425D91 0.00 0.00 0.00 0.0 0.06 37.0 0.0 0
92.00 HES1425D92 0.00 0.00 0.00 0.0 0.05 118.0 0.0 0
93.00 HES1425D93 0.00 0.00 0.00 0.0 0.04 22.0 0.0 0
94.00 HES1425D94 0.00 0.00 0.00 0.0 0.04 32.0 0.0 0
95.00 HES1425D95 0.00 0.00 0.00 0.0 0.04 81.0 0.0 0
96.00 HES1425D96 0.00 0.00 0.00 0.0 0.04 91.0 0.0 0
97.00 HES1425D97 0.00 0.00 0.00 0.0 0.05 91.0 0.0 0
98.00 HES1425D98 0.00 0.00 0.00 0.0 0.04 91.0 0.0 0
99.00 HES1425D99 0.00 0.00 0.00 0.0 0.04 91.0 0.0 0
100.00 HES1425D100 0.00 0.00 0.00 0.0 0.04 91.0 0.0 0
101.00 HES1425D101 0.00 0.00 0.00 0.0 0.04 91.0 0.0 0
102.00 HES1425D102 0.00 0.00 0.00 0.0 0.04 81.0 0.0 0
103.00 HES1425D103 0.00 0.00 0.00 0.0 0.04 22.0 0.0 0
105.00 HES1425D105 0.00 0.00 0.00 0.0 0.04 22.0 0.0 0
110.00 HES1425D110 0.00 0.00 0.00 0.0 0.04 22.0 0.0 0

Put Options: HES

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 HES1425P65 0.00 0.00 0.00 0.0 0.03 29.0 0.0 0
70.00 HES1425P70 0.00 0.00 0.00 0.0 0.03 22.0 0.0 0
73.50 HES1425P73.5 0.00 0.00 0.00 0.0 0.03 32.0 0.0 0
74.00 HES1425P74 0.00 0.00 0.00 0.0 0.05 91.0 0.0 0
74.50 HES1425P74.5 0.00 0.00 0.00 0.0 0.05 91.0 0.0 0
75.00 HES1425P75 0.00 0.00 0.00 0.0 0.06 98.0 0.0 0
76.00 HES1425P76 0.00 0.00 0.00 0.0 0.03 34.0 0.0 0
77.00 HES1425P77 0.00 0.00 0.00 0.0 0.13 116.0 0.0 0
78.00 HES1425P78 0.00 0.00 0.00 0.0 0.17 150.0 0.0 0
79.00 HES1425P79 0.00 0.00 0.00 0.0 0.09 96.0 0.0 0
80.00 HES1425P80 0.00 0.00 0.00 0.0 0.08 141.0 0.0 0
81.00 HES1425P81 0.00 0.00 0.01 32.0 0.08 56.0 0.0 0
82.00 HES1425P82 0.00 0.00 0.02 31.0 0.10 206.0 0.0 0
83.00 HES1425P83 0.00 0.00 0.04 73.0 0.13 342.0 0.0 0
84.00 HES1425P84 0.18 0.00 0.08 64.0 0.14 197.0 8.0 0
85.00 HES1425P85 0.00 0.00 0.17 199.0 0.21 30.0 0.0 0
86.00 HES1425P86 0.45 0.00 0.35 65.0 0.39 21.0 59.0 0
87.00 HES1425P87 0.00 0.00 0.68 20.0 0.73 31.0 0.0 0
88.00 HES1425P88 0.00 0.00 1.20 77.0 1.31 253.0 0.0 0
89.00 HES1425P89 0.00 0.00 1.91 25.0 2.37 552.0 0.0 0
90.00 HES1425P90 0.00 0.00 2.75 60.0 3.50 486.0 0.0 0
91.00 HES1425P91 0.00 0.00 3.65 34.0 4.50 334.0 0.0 0
92.00 HES1425P92 0.00 0.00 4.65 24.0 5.45 264.0 0.0 0
93.00 HES1425P93 0.00 0.00 5.65 28.0 6.45 286.0 0.0 0
94.00 HES1425P94 0.00 0.00 6.55 25.0 7.45 50.0 0.0 0
95.00 HES1425P95 0.00 0.00 7.55 30.0 8.85 30.0 0.0 0
96.00 HES1425P96 0.00 0.00 8.55 30.0 9.25 30.0 0.0 0
97.00 HES1425P97 0.00 0.00 9.55 30.0 10.80 30.0 0.0 0
98.00 HES1425P98 0.00 0.00 10.55 30.0 11.50 37.0 0.0 0
99.00 HES1425P99 0.00 0.00 11.55 30.0 12.50 37.0 0.0 0
100.00 HES1425P100 0.00 0.00 12.55 30.0 13.70 10.0 0.0 0
101.00 HES1425P101 0.00 0.00 13.55 30.0 14.70 10.0 0.0 0
102.00 HES1425P102 0.00 0.00 14.55 30.0 15.70 30.0 0.0 0
103.00 HES1425P103 0.00 0.00 15.60 30.0 16.65 30.0 0.0 0
105.00 HES1425P105 0.00 0.00 17.55 30.0 18.70 30.0 0.0 0
110.00 HES1425P110 0.00 0.00 22.55 30.0 23.65 10.0 0.0 0
Trading Center