$82.54 -0.35 (-0.42%) Hess Corp - NYSE

Oct. 30, 2014 | 10:55 AM
Last Trade: 82.54
Trade Time: Oct 30 10:55 AM Eastern Daylight Time
Change: -0.35 (-0.42%)
Prev Close: 82.89
Open: 82.36
Bid: 82.51
Ask: 82.55
Options:

Call Options: HES

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 HES1431J60 21.55 0.00 21.50 1006.0 23.15 945.0 0.0 0
65.00 HES1431J65 16.55 0.00 16.50 576.0 18.25 483.0 0.0 0
67.50 HES1431J67.5 9.25 -4.70 14.05 585.0 15.70 466.0 1.0 1
68.00 HES1431J68 13.40 0.00 13.55 551.0 15.15 408.0 0.0 0
68.50 HES1431J68.5 12.95 0.00 13.05 560.0 14.65 358.0 0.0 0
69.00 HES1431J69 12.40 0.00 12.55 564.0 14.15 427.0 0.0 0
69.50 HES1431J69.5 11.85 0.00 12.05 645.0 13.65 355.0 0.0 0
70.00 HES1431J70 11.35 0.00 11.55 561.0 13.15 402.0 0.0 0
70.50 HES1431J70.5 10.80 0.00 11.05 661.0 12.70 550.0 0.0 0
71.00 HES1431J71 10.25 0.00 10.55 725.0 12.20 578.0 0.0 0
71.50 HES1431J71.5 9.75 0.00 10.05 671.0 11.70 602.0 0.0 0
72.00 HES1431J72 9.20 0.00 9.20 762.0 11.20 570.0 0.0 0
72.50 HES1431J72.5 10.00 1.10 8.90 1045.0 10.75 981.0 5.0 16
73.00 HES1431J73 8.10 0.00 8.25 623.0 10.25 624.0 0.0 0
73.50 HES1431J73.5 7.00 -1.10 8.05 1051.0 9.70 985.0 30.0 29
74.00 HES1431J74 8.80 0.85 7.50 1035.0 9.20 952.0 37.0 37
74.50 HES1431J74.5 7.45 0.00 7.05 724.0 8.75 531.0 0.0 0
75.00 HES1431J75 8.30 0.00 6.55 1005.0 8.25 938.0 1.0 63
76.00 HES1431J76 4.95 -1.00 5.55 1031.0 7.25 914.0 41.0 98
77.00 HES1431J77 6.50 0.00 4.60 992.0 6.25 939.0 1.0 28
78.00 HES1431J78 5.80 0.00 3.60 1043.0 5.25 958.0 2.0 51
79.00 HES1431J79 4.10 0.00 2.71 1037.0 4.25 964.0 10.0 44
80.00 HES1431J80 3.09 0.00 1.86 1521.0 3.40 1500.0 23.0 114
81.00 HES1431J81 3.09 0.00 1.22 1646.0 2.20 1127.0 87.0 113
82.00 HES1431J82 0.90 -0.76 0.93 1600.0 1.34 688.0 18.0 335
83.00 HES1431J83 0.50 -0.40 0.29 1967.0 0.90 2086.0 10.0 174
84.00 HES1431J84 0.50 0.00 0.19 1075.0 0.35 1059.0 94.0 299
85.00 HES1431J85 0.33 0.00 0.05 968.0 0.22 1129.0 80.0 423
86.00 HES1431J86 0.05 -0.43 0.01 40.0 0.25 1626.0 18.0 83
87.00 HES1431J87 0.10 0.09 0.01 668.0 0.25 1431.0 33.0 373
88.00 HES1431J88 0.10 0.00 0.04 40.0 0.15 1436.0 5.0 127
89.00 HES1431J89 0.21 0.05 0.01 10.0 0.16 1436.0 18.0 115
90.00 HES1431J90 0.17 0.02 0.01 39.0 0.15 1285.0 11.0 134
91.00 HES1431J91 0.82 0.57 0.02 579.0 0.23 315.0 8.0 30
92.00 HES1431J92 0.26 0.01 0.02 1.0 0.19 330.0 2.0 74
93.00 HES1431J93 1.43 1.22 0.01 1258.0 0.04 7.0 8.0 70
94.00 HES1431J94 0.92 0.76 0.02 53.0 0.09 504.0 81.0 152
95.00 HES1431J95 1.04 0.90 0.01 73.0 0.07 65.0 28.0 64
96.00 HES1431J96 0.75 0.66 0.02 97.0 0.04 55.0 1.0 3
97.00 HES1431J97 0.45 0.38 0.01 48.0 0.04 65.0 43.0 87
98.00 HES1431J98 0.72 0.69 0.01 80.0 0.04 65.0 11.0 20
99.00 HES1431J99 0.58 0.54 0.01 23.0 0.04 65.0 13.0 47
100.00 HES1431J100 0.12 0.08 0.01 36.0 0.04 65.0 15.0 29
101.00 HES1431J101 0.77 0.73 0.01 50.0 0.04 55.0 8.0 12
102.00 HES1431J102 1.23 1.19 0.01 1.0 0.04 55.0 1.0 1
103.00 HES1431J103 0.03 -0.01 0.03 1.0 0.04 65.0 1.0 1
104.00 HES1431J104 0.04 0.00 0.01 24.0 0.04 66.0 0.0 0
105.00 HES1431J105 0.04 0.00 0.01 23.0 0.04 57.0 0.0 0
106.00 HES1431J106 0.04 0.00 0.01 10.0 0.04 65.0 0.0 0
107.00 HES1431J107 0.04 0.00 0.01 10.0 0.04 63.0 0.0 0
108.00 HES1431J108 0.04 0.00 0.01 10.0 0.04 63.0 0.0 0
109.00 HES1431J109 0.04 0.00 0.01 563.0 0.04 63.0 0.0 0
110.00 HES1431J110 0.04 0.00 0.02 241.0 0.04 63.0 0.0 0
111.00 HES1431J111 0.04 0.00 0.01 288.0 0.04 63.0 0.0 0

Put Options: HES

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 HES1431V60 0.01 -0.03 0.01 11.0 0.04 56.0 4.0 5
65.00 HES1431V65 0.01 -0.03 0.01 40.0 0.04 111.0 374.0 443
67.50 HES1431V67.5 0.06 -0.02 0.02 40.0 0.04 55.0 1.0 36
68.00 HES1431V68 0.08 0.00 0.02 19.0 0.04 56.0 0.0 0
68.50 HES1431V68.5 0.62 0.53 0.02 21.0 0.06 66.0 1.0 1
69.00 HES1431V69 0.10 0.00 0.02 13.0 0.08 90.0 0.0 0
69.50 HES1431V69.5 0.12 0.00 0.02 40.0 0.10 280.0 0.0 0
70.00 HES1431V70 0.06 -0.08 0.03 10.0 0.13 300.0 7.0 19
70.50 HES1431V70.5 0.01 0.00 0.01 5.0 0.02 3.0 5.0 260
71.00 HES1431V71 0.06 -0.08 0.03 96.0 0.14 387.0 40.0 40
71.50 HES1431V71.5 0.57 0.43 0.04 40.0 0.14 403.0 3.0 3
72.00 HES1431V72 0.61 0.47 0.04 65.0 0.14 409.0 5.0 7
72.50 HES1431V72.5 0.08 -0.03 0.05 160.0 0.14 1285.0 233.0 291
73.00 HES1431V73 2.05 1.91 0.06 20.0 0.14 463.0 41.0 41
73.50 HES1431V73.5 0.83 0.68 0.07 52.0 0.15 382.0 6.0 6
74.00 HES1431V74 0.14 0.00 0.08 70.0 0.14 788.0 0.0 0
74.50 HES1431V74.5 0.36 0.22 0.10 21.0 0.14 379.0 2.0 3
75.00 HES1431V75 0.11 -0.03 0.11 43.0 0.14 1290.0 27.0 106
76.00 HES1431V76 0.08 0.00 0.18 10.0 0.14 699.0 17.0 111
77.00 HES1431V77 0.07 0.00 0.01 65.0 0.11 572.0 7.0 129
78.00 HES1431V78 0.52 0.51 0.02 403.0 0.14 934.0 100.0 161
79.00 HES1431V79 0.11 0.01 0.04 520.0 0.12 655.0 3.0 67
80.00 HES1431V80 0.18 0.00 0.09 41.0 0.15 246.0 215.0 320
81.00 HES1431V81 0.30 0.18 0.19 49.0 0.24 3.0 100.0 111
82.00 HES1431V82 0.48 -0.16 0.41 40.0 0.51 40.0 8.0 115
83.00 HES1431V83 0.86 -0.11 0.69 2065.0 1.49 1794.0 24.0 52
84.00 HES1431V84 2.25 0.70 1.23 1619.0 2.61 1321.0 1.0 50
85.00 HES1431V85 2.60 0.37 2.23 1090.0 3.45 1147.0 2.0 511
86.00 HES1431V86 6.30 3.70 2.91 958.0 4.50 899.0 10.0 46
87.00 HES1431V87 8.75 5.40 3.85 945.0 5.50 839.0 1.0 60
88.00 HES1431V88 4.35 0.00 4.85 871.0 6.55 707.0 1.0 79
89.00 HES1431V89 3.65 -1.25 5.80 960.0 7.55 621.0 24.0 80
90.00 HES1431V90 9.80 3.65 6.80 494.0 8.50 234.0 1.0 41
91.00 HES1431V91 2.58 -4.37 7.85 1125.0 9.65 985.0 4.0 129
92.00 HES1431V92 3.55 -4.45 8.75 133.0 10.85 168.0 5.0 1
93.00 HES1431V93 3.70 -5.35 9.55 166.0 11.55 168.0 19.0 16
94.00 HES1431V94 4.05 -6.00 10.85 155.0 12.55 168.0 22.0 1
95.00 HES1431V95 12.50 1.40 11.80 102.0 13.75 102.0 5.0 5
96.00 HES1431V96 5.45 -6.65 12.60 458.0 14.70 103.0 35.0 49
97.00 HES1431V97 7.00 -6.10 13.60 426.0 15.80 111.0 1.0 26
98.00 HES1431V98 5.70 -8.45 14.60 456.0 16.80 139.0 33.0 19
99.00 HES1431V99 5.40 -9.75 15.65 142.0 17.65 142.0 1.0 1
100.00 HES1431V100 3.90 -12.25 16.75 139.0 18.75 141.0 30.0 5
101.00 HES1431V101 4.55 -12.60 17.60 60.0 19.70 60.0 1.0 26
102.00 HES1431V102 18.15 0.00 18.60 60.0 20.70 60.0 0.0 0
103.00 HES1431V103 19.15 0.00 19.70 138.0 21.55 141.0 0.0 0
104.00 HES1431V104 20.15 0.00 20.55 112.0 22.75 123.0 0.0 0
105.00 HES1431V105 21.15 0.00 21.65 136.0 23.60 135.0 0.0 0
106.00 HES1431V106 22.15 0.00 22.65 139.0 24.60 145.0 0.0 0
107.00 HES1431V107 23.15 0.00 23.65 139.0 25.60 145.0 0.0 0
108.00 HES1431V108 24.15 0.00 24.65 139.0 26.60 145.0 0.0 0
109.00 HES1431V109 25.15 0.00 25.65 139.0 27.60 145.0 0.0 0
110.00 HES1431V110 26.15 0.00 26.65 139.0 28.60 145.0 0.0 0
111.00 HES1431V111 27.25 0.00 27.65 436.0 29.60 130.0 0.0 0