$80.83 -1.48 (-1.80%) Hess Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 80.83
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -1.48 (-1.80%)
Prev Close: 82.31
Open: 82.14
Bid: 80.83
Ask: 80.84
Options:

Call Options: HES

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 HES1428K55 25.80 0.00 24.85 52.0 27.50 1.0 0.0 0
60.00 HES1428K60 20.80 0.00 20.40 52.0 22.55 1.0 0.0 0
65.00 HES1428K65 15.95 0.00 14.20 1.0 17.50 1.0 0.0 0
67.50 HES1428K67.5 14.10 0.00 12.90 52.0 15.05 1.0 0.0 0
68.00 HES1428K68 12.70 0.00 12.40 52.0 14.50 1.0 0.0 0
68.50 HES1428K68.5 12.45 0.00 11.90 52.0 14.00 1.0 0.0 0
69.00 HES1428K69 11.95 0.00 11.40 52.0 13.50 1.0 0.0 0
69.50 HES1428K69.5 12.45 0.00 10.90 60.0 13.00 1.0 0.0 0
70.00 HES1428K70 15.40 3.55 10.40 60.0 12.55 10.0 5.0 5
70.50 HES1428K70.5 8.35 -2.95 9.90 59.0 12.05 1.0 13.0 12
71.00 HES1428K71 11.00 0.00 9.40 56.0 11.50 1.0 0.0 0
71.50 HES1428K71.5 10.50 0.00 9.25 26.0 9.60 44.0 0.0 0
72.00 HES1428K72 10.05 0.00 8.35 269.0 9.15 50.0 0.0 0
72.50 HES1428K72.5 9.55 0.00 7.90 262.0 8.60 50.0 0.0 0
73.00 HES1428K73 9.05 0.00 7.45 190.0 8.10 50.0 0.0 0
73.50 HES1428K73.5 7.65 -1.00 7.25 61.0 7.70 35.0 5.0 6
74.00 HES1428K74 7.15 -0.95 6.75 62.0 7.10 50.0 3.0 5
74.50 HES1428K74.5 9.40 1.80 6.00 245.0 6.65 34.0 62.0 60
75.00 HES1428K75 7.10 0.00 5.70 62.0 6.15 50.0 0.0 0
76.00 HES1428K76 4.80 -1.35 4.75 62.0 5.15 50.0 3.0 40
77.00 HES1428K77 4.30 -0.85 3.75 476.0 4.45 51.0 14.0 28
78.00 HES1428K78 3.20 -1.05 2.91 454.0 3.30 50.0 4.0 51
79.00 HES1428K79 2.62 -0.88 2.25 65.0 2.55 50.0 10.0 38
80.00 HES1428K80 1.89 -0.85 1.56 50.0 1.76 50.0 25.0 98
81.00 HES1428K81 1.16 -0.72 1.02 62.0 1.18 50.0 36.0 52
82.00 HES1428K82 0.70 -1.46 0.62 56.0 0.74 50.0 129.0 79
83.00 HES1428K83 0.50 -0.57 0.35 65.0 0.44 15.0 10.0 592
84.00 HES1428K84 0.30 -0.40 0.19 35.0 0.26 15.0 39.0 254
85.00 HES1428K85 0.16 -0.43 0.09 71.0 0.17 168.0 126.0 383
86.00 HES1428K86 0.06 -0.19 0.04 5.0 0.08 49.0 112.0 543
87.00 HES1428K87 0.15 0.00 0.01 51.0 0.07 27.0 50.0 102
88.00 HES1428K88 0.22 0.18 0.04 81.0 0.04 46.0 30.0 151
89.00 HES1428K89 0.14 0.12 0.02 38.0 0.13 64.0 4.0 120
90.00 HES1428K90 0.16 0.15 0.01 80.0 0.05 34.0 5.0 45
91.00 HES1428K91 1.08 0.95 0.01 106.0 0.10 34.0 92.0 61
92.00 HES1428K92 0.05 -0.08 0.01 87.0 0.05 34.0 4.0 6
93.00 HES1428K93 0.36 0.24 0.01 10.0 0.04 33.0 1.0 1
94.00 HES1428K94 0.04 0.00 0.01 64.0 0.04 34.0 0.0 0
95.00 HES1428K95 0.04 0.00 0.01 74.0 0.04 40.0 0.0 0
96.00 HES1428K96 0.04 0.00 0.01 74.0 0.04 34.0 0.0 0
97.00 HES1428K97 0.04 0.00 0.01 565.0 0.04 38.0 0.0 0
98.00 HES1428K98 0.04 0.00 0.01 111.0 0.04 38.0 0.0 0
99.00 HES1428K99 0.04 0.00 0.01 231.0 0.04 41.0 0.0 0
100.00 HES1428K100 0.02 -0.02 0.01 207.0 0.04 34.0 2.0 2
101.00 HES1428K101 0.04 0.00 0.01 34.0 0.04 41.0 0.0 0
102.00 HES1428K102 0.04 0.00 0.01 40.0 0.04 41.0 0.0 0
103.00 HES1428K103 0.04 0.00 0.01 46.0 0.04 41.0 0.0 0
104.00 HES1428K104 0.04 0.00 0.01 37.0 0.04 41.0 0.0 0
105.00 HES1428K105 0.04 0.00 0.01 65.0 0.04 41.0 0.0 0

Put Options: HES

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 HES1428W55 0.50 0.46 0.01 10.0 0.04 33.0 20.0 20
60.00 HES1428W60 0.04 0.00 0.01 413.0 0.04 34.0 0.0 0
65.00 HES1428W65 0.93 0.89 0.01 68.0 0.04 32.0 4.0 4
67.50 HES1428W67.5 0.04 0.00 0.01 27.0 0.04 13.0 0.0 0
68.00 HES1428W68 0.04 0.00 0.01 27.0 0.04 7.0 0.0 0
68.50 HES1428W68.5 0.03 -0.01 0.01 122.0 0.04 2.0 10.0 10
69.00 HES1428W69 0.04 0.00 0.01 123.0 0.47 83.0 0.0 0
69.50 HES1428W69.5 0.02 -0.02 0.01 132.0 0.13 77.0 68.0 0
70.00 HES1428W70 0.02 -0.03 0.01 10.0 0.02 15.0 156.0 0
70.50 HES1428W70.5 0.02 -0.03 0.01 10.0 0.07 54.0 208.0 0
71.00 HES1428W71 0.74 0.69 0.01 10.0 0.03 6.0 6.0 6
71.50 HES1428W71.5 0.81 0.76 0.01 10.0 0.07 32.0 9.0 9
72.00 HES1428W72 0.05 0.00 0.01 50.0 0.06 24.0 0.0 0
72.50 HES1428W72.5 0.02 -0.02 0.01 76.0 0.05 33.0 810.0 814
73.00 HES1428W73 0.02 0.00 0.01 89.0 0.07 16.0 2.0 10
73.50 HES1428W73.5 0.04 0.02 0.02 89.0 0.05 15.0 13.0 53
74.00 HES1428W74 0.04 0.01 0.03 64.0 0.08 21.0 105.0 97
74.50 HES1428W74.5 0.02 0.01 0.04 77.0 0.10 29.0 57.0 116
75.00 HES1428W75 0.06 0.04 0.05 76.0 0.10 28.0 202.0 828
76.00 HES1428W76 0.10 0.03 0.08 105.0 0.14 50.0 9.0 650
77.00 HES1428W77 0.17 0.09 0.14 249.0 0.20 50.0 38.0 330
78.00 HES1428W78 0.28 0.19 0.27 50.0 0.31 60.0 138.0 495
79.00 HES1428W79 0.50 0.18 0.47 62.0 0.56 50.0 588.0 381
80.00 HES1428W80 0.77 0.32 0.80 50.0 0.89 50.0 202.0 185
81.00 HES1428W81 1.23 0.68 1.24 50.0 1.28 2.0 3816.0 758
82.00 HES1428W82 1.79 0.74 1.74 63.0 1.96 50.0 94.0 448
83.00 HES1428W83 2.50 1.29 2.33 782.0 2.74 11.0 2009.0 2,026
84.00 HES1428W84 3.38 1.73 3.00 567.0 3.65 95.0 7.0 108
85.00 HES1428W85 2.32 0.00 3.55 109.0 4.60 42.0 11.0 97
86.00 HES1428W86 3.58 0.00 3.90 142.0 5.70 77.0 1.0 76
87.00 HES1428W87 3.25 -0.15 4.80 529.0 6.90 34.0 23.0 45
88.00 HES1428W88 3.95 -0.35 5.75 417.0 7.65 50.0 5.0 14
89.00 HES1428W89 7.82 2.62 6.75 423.0 8.50 50.0 1.0 1
90.00 HES1428W90 6.20 0.00 7.75 325.0 9.60 50.0 0.0 0
91.00 HES1428W91 7.20 0.00 8.65 22.0 11.85 10.0 0.0 0
92.00 HES1428W92 8.20 0.00 9.65 22.0 12.85 10.0 0.0 0
93.00 HES1428W93 9.10 0.00 10.55 31.0 13.85 10.0 0.0 0
94.00 HES1428W94 10.10 0.00 11.40 1.0 14.80 1.0 0.0 0
95.00 HES1428W95 14.50 3.35 12.50 11.0 15.80 10.0 1.0 1
96.00 HES1428W96 12.15 0.00 13.50 20.0 16.80 10.0 0.0 0
97.00 HES1428W97 13.05 0.00 14.50 20.0 17.80 10.0 0.0 0
98.00 HES1428W98 14.05 0.00 15.50 20.0 18.80 10.0 0.0 0
99.00 HES1428W99 15.05 0.00 16.50 11.0 19.90 10.0 0.0 0
100.00 HES1428W100 16.05 0.00 17.45 10.0 20.80 1.0 0.0 0
101.00 HES1428W101 16.85 0.00 18.50 20.0 21.80 10.0 0.0 0
102.00 HES1428W102 18.00 0.00 19.50 11.0 22.80 1.0 0.0 0
103.00 HES1428W103 25.80 6.75 20.50 11.0 23.75 10.0 9.0 9
104.00 HES1428W104 26.70 6.65 21.50 11.0 24.75 10.0 4.0 4
105.00 HES1428W105 21.00 0.00 22.45 10.0 25.75 10.0 0.0 0