Hess Corp $99.28

down 0.00


19/8/2014 04:01 PM  |  NYSE : HES  
Industries : Energy / Independent Oil & Gas
Last Trade: 99.28
Trade Time: Aug 19 04:01 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 99.28
Open: 98.15
Bid: 99.28
Ask: 99.29
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 15%
Options:

Call Options: HES

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 HES1422H75 23.05 0.00 23.05 236.0 24.75 105.0 0.0 0
76.00 HES1422H76 22.00 0.00 22.00 45.0 23.75 28.0 0.0 0
79.00 HES1422H79 19.50 0.00 19.50 20.0 20.80 45.0 0.0 0
80.00 HES1422H80 18.00 0.00 18.00 45.0 19.80 45.0 0.0 0
81.00 HES1422H81 17.10 0.00 17.10 45.0 18.80 45.0 0.0 0
84.00 HES1422H84 14.05 0.00 14.05 46.0 15.75 61.0 0.0 0
85.00 HES1422H85 13.15 0.00 13.15 44.0 14.65 32.0 0.0 0
86.00 HES1422H86 12.15 0.00 12.15 44.0 13.65 32.0 0.0 0
87.00 HES1422H87 11.15 0.00 11.15 31.0 12.60 32.0 0.0 0
88.00 HES1422H88 10.15 0.00 10.15 95.0 11.65 27.0 0.0 0
89.00 HES1422H89 9.15 0.00 9.15 414.0 10.70 228.0 0.0 0
90.00 HES1422H90 8.15 0.00 8.15 514.0 9.60 252.0 0.0 0
91.00 HES1422H91 7.15 0.00 7.15 827.0 8.60 64.0 0.0 0
92.00 HES1422H92 6.15 0.00 6.15 715.0 7.60 248.0 0.0 0
93.00 HES1422H93 5.20 0.00 5.20 244.0 6.60 163.0 0.0 0
94.00 HES1422H94 4.15 0.00 4.15 1055.0 5.60 193.0 0.0 0
95.00 HES1422H95 2.82 -0.38 3.20 1041.0 4.65 120.0 9.0 60
96.00 HES1422H96 1.97 -0.38 2.35 1081.0 3.60 381.0 67.0 171
97.00 HES1422H97 2.25 0.00 2.27 224.0 2.63 593.0 3.0 51
98.00 HES1422H98 1.43 0.00 1.44 205.0 1.74 689.0 18.0 56
99.00 HES1422H99 0.86 0.00 0.76 43.0 0.91 785.0 85.0 140
100.00 HES1422H100 0.40 0.00 0.31 42.0 0.36 154.0 85.0 352
101.00 HES1422H101 0.14 0.00 0.11 25.0 0.17 732.0 2.0 39
102.00 HES1422H102 0.10 -0.04 0.02 56.0 0.14 604.0 12.0 12
103.00 HES1422H103 0.05 -0.09 0.01 66.0 0.14 499.0 6.0 6
104.00 HES1422H104 0.14 0.00 0.01 568.0 0.14 225.0 0.0 0
105.00 HES1422H105 0.14 0.00 0.01 10.0 0.14 220.0 0.0 0
106.00 HES1422H106 0.13 0.00 0.01 10.0 0.13 67.0 0.0 0
107.00 HES1422H107 0.10 0.00 0.00 0.0 0.10 77.0 0.0 0
108.00 HES1422H108 0.08 0.00 0.00 0.0 0.08 146.0 0.0 0
109.00 HES1422H109 0.05 0.00 0.00 0.0 0.05 125.0 0.0 0
110.00 HES1422H110 0.04 0.00 0.00 0.0 0.04 106.0 0.0 0
111.00 HES1422H111 0.04 0.00 0.00 0.0 0.04 103.0 0.0 0
112.00 HES1422H112 0.04 0.00 0.00 0.0 0.04 140.0 0.0 0
113.00 HES1422H113 0.04 0.00 0.00 0.0 0.04 123.0 0.0 0
114.00 HES1422H114 0.04 0.00 0.00 0.0 0.04 133.0 0.0 0
115.00 HES1422H115 0.04 0.00 0.00 0.0 0.04 135.0 0.0 0
120.00 HES1422H120 0.04 0.00 0.00 0.0 0.04 135.0 0.0 0
125.00 HES1422H125 0.04 0.00 0.00 0.0 0.04 138.0 0.0 0

Put Options: HES

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 HES1422T75 0.04 0.00 0.00 0.0 0.04 149.0 0.0 0
76.00 HES1422T76 0.04 0.00 0.00 0.0 0.04 135.0 0.0 0
79.00 HES1422T79 0.04 0.00 0.00 0.0 0.04 135.0 0.0 0
80.00 HES1422T80 0.04 0.00 0.00 0.0 0.04 66.0 0.0 0
81.00 HES1422T81 0.04 0.00 0.00 0.0 0.04 66.0 0.0 0
84.00 HES1422T84 0.04 0.00 0.01 1.0 0.04 133.0 0.0 0
85.00 HES1422T85 0.04 0.00 0.01 10.0 0.04 135.0 0.0 0
86.00 HES1422T86 0.04 0.00 0.02 1.0 0.04 133.0 0.0 0
87.00 HES1422T87 0.04 0.00 0.01 10.0 0.04 161.0 0.0 0
88.00 HES1422T88 0.04 0.00 0.01 10.0 0.04 104.0 0.0 0
89.00 HES1422T89 0.05 0.00 0.01 10.0 0.05 105.0 0.0 0
90.00 HES1422T90 0.07 0.00 0.01 10.0 0.07 148.0 0.0 0
91.00 HES1422T91 0.02 0.00 0.02 126.0 0.02 1.0 0.0 0
92.00 HES1422T92 0.14 0.00 0.01 46.0 0.14 239.0 0.0 0
93.00 HES1422T93 0.05 0.04 0.01 16.0 0.04 44.0 5.0 5
94.00 HES1422T94 0.02 0.00 0.01 36.0 0.08 1010.0 1.0 1
95.00 HES1422T95 0.15 0.13 0.02 57.0 0.06 27.0 25.0 45
96.00 HES1422T96 0.27 0.23 0.04 10.0 0.12 962.0 8.0 305
97.00 HES1422T97 0.58 0.51 0.07 393.0 0.18 284.0 21.0 22
98.00 HES1422T98 0.97 0.78 0.19 59.0 0.25 333.0 53.0 67
99.00 HES1422T99 0.53 0.00 0.44 143.0 0.54 71.0 2.0 115
100.00 HES1422T100 1.00 0.00 0.98 164.0 1.09 99.0 43.0 29
101.00 HES1422T101 1.77 0.00 1.62 519.0 1.93 477.0 4.0 21
102.00 HES1422T102 4.60 2.10 2.50 233.0 2.92 437.0 90.0 64
103.00 HES1422T103 3.45 0.00 3.45 109.0 3.95 237.0 0.0 0
104.00 HES1422T104 4.45 0.00 4.45 226.0 4.95 306.0 0.0 0
105.00 HES1422T105 5.40 0.00 5.40 60.0 5.95 18.0 0.0 0
106.00 HES1422T106 6.40 0.00 6.40 136.0 6.95 137.0 0.0 0
107.00 HES1422T107 7.40 0.00 7.40 32.0 7.95 38.0 0.0 0
108.00 HES1422T108 8.40 0.00 8.40 32.0 8.95 16.0 0.0 0
109.00 HES1422T109 9.40 0.00 9.40 27.0 9.95 40.0 0.0 0
110.00 HES1422T110 10.30 0.00 10.30 27.0 11.80 27.0 0.0 0
111.00 HES1422T111 11.25 0.00 11.25 29.0 12.80 32.0 0.0 0
112.00 HES1422T112 12.25 0.00 12.25 29.0 13.80 29.0 0.0 0
113.00 HES1422T113 13.35 0.00 13.35 38.0 14.80 45.0 0.0 0
114.00 HES1422T114 14.25 0.00 14.25 45.0 15.80 45.0 0.0 0
115.00 HES1422T115 15.25 0.00 15.25 28.0 16.80 41.0 0.0 0
120.00 HES1422T120 20.35 0.00 20.35 40.0 21.80 45.0 0.0 0
125.00 HES1422T125 25.35 0.00 25.35 110.0 26.80 120.0 0.0 0
Trading Center