Hess Corp $98.98

down 0.00


31/7/2014 04:03 PM  |  NYSE : HES  
Industries : Energy / Independent Oil & Gas
Last Trade: 98.98
Trade Time: Jul 31 04:03 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 98.98
Open: 100.39
Bid: 98.98
Ask: 98.99
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 18%
Options:

Call Options: HES

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 HES1416H45 53.35 0.00 53.35 120.0 55.35 135.0 0.0 0
50.00 HES1416H50 48.45 0.00 48.45 263.0 50.40 230.0 0.0 0
55.00 HES1416H55 43.45 0.00 43.45 263.0 45.40 229.0 0.0 0
60.00 HES1416H60 27.90 -10.55 38.45 263.0 40.40 229.0 3.0 3
65.00 HES1416H65 14.90 -18.60 33.50 326.0 35.30 241.0 4.0 6
67.50 HES1416H67.5 11.55 -19.45 31.00 319.0 32.80 241.0 20.0 20
70.00 HES1416H70 20.03 -8.47 28.50 327.0 30.30 241.0 3.0 48
72.50 HES1416H72.5 27.00 1.05 25.95 706.0 27.70 548.0 6.0 9
75.00 HES1408H75 23.30 0.00 23.30 108.0 25.65 99.0 0.0 0
75.00 HES1416H75 25.20 1.70 23.50 666.0 25.20 431.0 1.0 6
77.50 HES1416H77.5 23.70 2.30 21.40 126.0 22.70 621.0 20.0 3,340
80.00 HES1408H80 0.00 0.00 18.25 41.0 20.45 11.0 0.0 0
80.00 HES1416H80 19.00 0.55 18.45 751.0 20.15 464.0 3.0 286
81.00 HES1416H81 17.45 0.00 17.45 332.0 19.15 225.0 0.0 0
82.50 HES1416H82.5 20.00 4.05 15.95 1194.0 17.65 831.0 24.0 2,123
84.00 HES1416H84 14.45 0.00 14.45 645.0 16.20 488.0 0.0 0
85.00 HES1408H85 0.00 0.00 13.55 67.0 15.25 67.0 0.0 0
85.00 HES1416H85 14.50 0.00 13.75 355.0 14.95 299.0 24.0 1,224
86.00 HES1401H86 12.95 0.00 12.95 110.0 13.65 149.0 0.0 0
86.00 HES1416H86 12.45 0.00 12.45 672.0 14.25 536.0 0.0 0
87.00 HES1401H87 11.75 0.00 11.75 60.0 13.15 61.0 0.0 0
87.00 HES1408H87 0.00 0.00 11.50 68.0 13.70 70.0 0.0 0
87.50 HES1416H87.5 12.40 0.00 11.45 51.0 12.00 497.0 2620.0 15,634
88.00 HES1401H88 10.75 0.00 10.75 60.0 12.15 61.0 0.0 0
88.00 HES1408H88 0.00 0.00 10.45 68.0 12.30 68.0 0.0 0
89.00 HES1401H89 9.70 0.00 9.70 136.0 11.20 147.0 0.0 0
89.00 HES1408H89 0.00 0.00 9.45 68.0 11.20 68.0 0.0 0
89.00 HES1416H89 9.45 0.00 9.45 616.0 11.25 464.0 0.0 0
90.00 HES1401H90 8.70 0.00 8.70 26.0 10.25 47.0 0.0 0
90.00 HES1408H90 0.00 0.00 8.45 68.0 10.25 68.0 0.0 0
90.00 HES1416H90 13.00 4.50 8.50 1394.0 10.25 536.0 2.0 2,056
91.00 HES1401H91 7.70 0.00 7.70 57.0 9.25 52.0 0.0 0
91.00 HES1408H91 0.00 0.00 7.45 82.0 9.25 93.0 0.0 0
91.00 HES1416H91 9.05 1.55 7.50 1427.0 9.05 601.0 5.0 5
92.00 HES1401H92 6.40 0.00 6.40 20.0 8.25 52.0 0.0 0
92.00 HES1408H92 0.00 0.00 6.45 83.0 8.30 93.0 0.0 0
92.50 HES1416H92.5 7.50 0.00 6.70 63.0 7.50 918.0 30.0 8,878
93.00 HES1401H93 5.65 0.00 5.65 236.0 7.15 205.0 0.0 0
93.00 HES1408H93 5.50 0.00 5.50 81.0 7.30 93.0 0.0 0
94.00 HES1401H94 4.55 0.00 4.55 387.0 6.15 72.0 0.0 0
94.00 HES1408H94 0.00 0.00 4.55 98.0 6.25 93.0 0.0 0
94.00 HES1416H94 4.80 0.00 4.75 1421.0 6.10 547.0 3.0 10
95.00 HES1401H95 3.65 0.00 3.65 131.0 4.60 83.0 0.0 0
95.00 HES1408H95 0.00 0.00 3.90 168.0 5.30 180.0 0.0 0
95.00 HES1416H95 4.05 0.00 4.35 667.0 5.10 1293.0 7.0 4,055
96.00 HES1401H96 2.54 0.00 2.54 417.0 3.60 83.0 0.0 0
96.00 HES1408H96 2.99 0.00 3.00 291.0 4.30 497.0 31.0 31
96.00 HES1416H96 4.20 0.65 3.55 626.0 3.80 538.0 5.0 6
97.00 HES1401H97 4.35 2.69 1.66 802.0 2.59 78.0 19.0 19
97.00 HES1408H97 2.03 0.00 2.37 75.0 3.40 517.0 10.0 10
97.50 HES1416H97.5 2.11 -0.01 2.47 10.0 2.67 24.0 56.0 1,090
98.00 HES1401H98 1.68 0.00 1.00 594.0 2.21 588.0 37.0 63
98.00 HES1408H98 2.73 0.00 1.68 21.0 2.23 268.0 3.0 3
99.00 HES1401H99 0.49 0.00 0.52 40.0 0.59 45.0 16.0 78
99.00 HES1408H99 1.17 0.00 1.12 31.0 1.42 485.0 66.0 66
99.00 HES1416H99 1.71 0.00 1.60 20.0 1.80 1204.0 21.0 123
100.00 HES1401H100 0.39 0.00 0.22 9.0 0.26 25.0 133.0 305
100.00 HES1408H100 0.76 0.00 0.75 21.0 1.04 702.0 52.0 57
100.00 HES1416H100 1.19 0.00 1.12 21.0 1.18 79.0 310.0 6,306
101.00 HES1401H101 0.20 0.00 0.06 99.0 0.14 488.0 85.0 229
101.00 HES1408H101 0.00 0.00 0.45 11.0 0.63 474.0 0.0 0
101.00 HES1416H101 1.12 0.00 0.64 1.0 0.87 618.0 35.0 210
102.00 HES1401H102 0.05 0.00 0.02 105.0 0.09 483.0 20.0 108
102.00 HES1408H102 0.37 0.00 0.26 56.0 0.36 315.0 3.0 3
102.00 HES1416H102 0.57 0.00 0.53 21.0 0.58 61.0 189.0 420
103.00 HES1401H103 0.04 0.00 0.01 20.0 0.05 278.0 7.0 142
103.00 HES1408H103 0.00 0.00 0.11 706.0 0.35 429.0 0.0 0
103.00 HES1416H103 0.46 0.03 0.36 21.0 0.47 789.0 10.0 256
104.00 HES1401H104 0.06 0.05 0.01 45.0 0.05 112.0 39.0 75
104.00 HES1408H104 0.00 0.00 0.07 81.0 0.27 459.0 0.0 0
104.00 HES1416H104 0.43 0.18 0.25 43.0 0.38 1053.0 52.0 96
105.00 HES1401H105 0.03 0.00 0.01 60.0 0.05 20.0 6.0 53
105.00 HES1408H105 0.00 0.00 0.03 345.0 0.15 240.0 0.0 0
105.00 HES1416H105 0.20 0.00 0.16 280.0 0.21 190.0 22.0 8,700
106.00 HES1401H106 0.16 0.15 0.01 70.0 0.06 20.0 1.0 1
106.00 HES1408H106 0.00 0.00 0.02 94.0 0.18 403.0 0.0 0
106.00 HES1416H106 0.29 0.18 0.11 30.0 0.17 387.0 8.0 169
107.00 HES1401H107 0.01 0.00 0.01 60.0 0.03 62.0 0.0 0
107.00 HES1408H107 0.00 0.00 0.01 96.0 0.21 395.0 0.0 0
107.00 HES1416H107 0.30 0.22 0.08 38.0 0.17 796.0 18.0 62
108.00 HES1401H108 0.01 0.00 0.01 50.0 0.02 51.0 0.0 0
108.00 HES1408H108 0.00 0.00 0.04 1.0 0.14 180.0 0.0 0
108.00 HES1416H108 0.17 0.11 0.06 55.0 0.14 417.0 30.0 42
109.00 HES1401H109 0.02 0.00 0.01 100.0 0.02 100.0 0.0 0
109.00 HES1408H109 0.00 0.00 0.04 1.0 0.14 166.0 0.0 0
110.00 HES1401H110 0.05 0.04 0.01 100.0 0.01 100.0 111.0 111
110.00 HES1408H110 0.04 0.00 0.04 1.0 0.08 89.0 1.0 1
110.00 HES1416H110 0.05 0.00 0.04 20.0 0.05 6.0 177.0 6,465
111.00 HES1401H111 0.02 0.01 0.01 13.0 0.01 100.0 100.0 100
111.00 HES1408H111 0.03 0.00 0.03 1.0 0.12 32.0 0.0 0
112.00 HES1401H112 0.01 0.00 0.01 28.0 0.01 100.0 100.0 100
112.00 HES1408H112 0.00 0.00 0.03 2.0 0.12 22.0 0.0 0
113.00 HES1401H113 0.01 0.00 0.01 10.0 0.01 100.0 100.0 100
113.00 HES1408H113 0.00 0.00 0.02 2.0 0.10 76.0 0.0 0
114.00 HES1401H114 0.01 0.00 0.01 25.0 0.01 100.0 0.0 0
114.00 HES1408H114 0.00 0.00 0.02 2.0 0.07 82.0 0.0 0
115.00 HES1401H115 0.01 0.00 0.01 10.0 0.01 100.0 0.0 0
115.00 HES1408H115 0.00 0.00 0.02 2.0 0.05 62.0 0.0 0
115.00 HES1416H115 0.05 0.04 0.01 20.0 0.05 95.0 20.0 245
116.00 HES1401H116 0.04 0.00 0.01 10.0 0.04 94.0 0.0 0
116.00 HES1408H116 0.02 0.00 0.02 2.0 0.04 56.0 2.0 2
117.00 HES1401H117 0.04 0.00 0.01 10.0 0.04 87.0 0.0 0
117.00 HES1408H117 0.02 0.00 0.02 1.0 0.04 57.0 1.0 1
118.00 HES1401H118 0.04 0.00 0.01 24.0 0.04 106.0 0.0 0
118.00 HES1408H118 0.02 0.00 0.02 1.0 0.04 62.0 1.0 1
119.00 HES1401H119 0.04 0.00 0.00 0.0 0.04 105.0 0.0 0
119.00 HES1408H119 0.00 0.00 0.01 10.0 0.04 54.0 0.0 0
120.00 HES1401H120 0.04 0.00 0.00 0.0 0.04 100.0 0.0 0
120.00 HES1408H120 0.00 0.00 0.01 10.0 0.04 54.0 0.0 0
120.00 HES1416H120 0.01 0.00 0.01 10.0 0.05 116.0 0.0 0
121.00 HES1408H121 0.00 0.00 0.01 10.0 0.04 54.0 0.0 0
125.00 HES1401H125 0.04 0.00 0.00 0.0 0.04 106.0 0.0 0
125.00 HES1408H125 0.00 0.00 0.00 0.0 0.04 54.0 0.0 0
130.00 HES1408H130 0.00 0.00 0.00 0.0 0.04 54.0 0.0 0

Put Options: HES

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 HES1416T45 0.06 0.02 0.01 9.0 0.04 85.0 3.0 12
50.00 HES1416T50 0.12 0.08 0.01 34.0 0.04 92.0 1.0 18
55.00 HES1416T55 0.02 -0.02 0.01 5.0 0.04 93.0 5.0 18
60.00 HES1416T60 0.01 0.00 0.01 10.0 0.01 114.0 2.0 204
65.00 HES1416T65 0.01 0.00 0.01 1.0 0.01 21.0 5.0 214
67.50 HES1416T67.5 0.02 0.01 0.01 2.0 0.01 31.0 10.0 506
70.00 HES1416T70 0.02 -0.01 0.01 10.0 0.03 227.0 17.0 368
72.50 HES1416T72.5 0.04 0.00 0.01 1.0 0.04 104.0 14.0 357
75.00 HES1408T75 0.00 0.00 0.00 0.0 0.04 55.0 0.0 0
75.00 HES1416T75 0.02 -0.02 0.01 10.0 0.04 90.0 20.0 2,555
77.50 HES1416T77.5 0.03 -0.01 0.01 10.0 0.04 86.0 25.0 12,455
80.00 HES1408T80 0.00 0.00 0.00 0.0 0.04 55.0 0.0 0
80.00 HES1416T80 0.01 -0.03 0.01 10.0 0.04 103.0 20.0 1,886
81.00 HES1416T81 0.02 -0.02 0.02 58.0 0.04 78.0 52.0 52
82.50 HES1416T82.5 0.05 0.01 0.01 1.0 0.04 64.0 20.0 1,545
84.00 HES1416T84 0.05 0.00 0.01 41.0 0.05 108.0 0.0 0
85.00 HES1408T85 0.00 0.00 0.00 0.0 0.05 54.0 0.0 0
85.00 HES1416T85 0.04 0.00 0.01 41.0 0.06 80.0 1.0 1,263
86.00 HES1401T86 0.01 -0.03 0.01 76.0 0.04 109.0 485.0 485
86.00 HES1416T86 0.06 0.00 0.02 10.0 0.06 93.0 0.0 0
87.00 HES1401T87 0.04 0.00 0.01 1.0 0.04 116.0 0.0 0
87.00 HES1408T87 0.00 0.00 0.00 0.0 0.09 84.0 0.0 0
87.50 HES1416T87.5 0.08 0.02 0.01 11.0 0.06 107.0 3.0 613
88.00 HES1401T88 0.04 0.00 0.01 10.0 0.04 112.0 0.0 0
88.00 HES1408T88 0.00 0.00 0.00 0.0 0.13 190.0 0.0 0
89.00 HES1401T89 0.04 0.00 0.01 25.0 0.04 111.0 0.0 0
89.00 HES1408T89 0.00 0.00 0.03 2.0 0.14 550.0 0.0 0
89.00 HES1416T89 0.07 0.06 0.01 777.0 0.06 49.0 20.0 20
90.00 HES1401T90 0.04 0.00 0.01 41.0 0.04 102.0 0.0 0
90.00 HES1408T90 0.01 0.00 0.01 21.0 0.10 199.0 0.0 0
90.00 HES1416T90 0.06 0.00 0.05 102.0 0.10 41.0 10.0 792
91.00 HES1401T91 0.04 0.00 0.01 10.0 0.04 102.0 0.0 0
91.00 HES1408T91 0.00 0.00 0.01 21.0 0.08 202.0 0.0 0
91.00 HES1416T91 0.03 0.00 0.03 742.0 0.10 50.0 0.0 0
92.00 HES1401T92 0.08 0.04 0.02 46.0 0.04 91.0 72.0 72
92.00 HES1408T92 0.07 0.00 0.01 6.0 0.13 260.0 2.0 2
92.50 HES1416T92.5 0.12 0.00 0.11 53.0 0.15 110.0 201.0 5,818
93.00 HES1401T93 0.01 -0.07 0.01 5.0 0.08 354.0 20.0 210
93.00 HES1408T93 0.00 0.00 0.01 281.0 0.14 312.0 0.0 0
94.00 HES1401T94 0.02 -0.07 0.01 15.0 0.09 846.0 2.0 155
94.00 HES1408T94 0.00 0.00 0.01 1972.0 0.14 283.0 0.0 0
94.00 HES1416T94 0.05 -0.13 0.18 2204.0 0.24 16.0 4.0 57
95.00 HES1401T95 0.02 -0.08 0.17 112.0 0.10 562.0 7.0 16
95.00 HES1408T95 0.00 0.00 0.09 1864.0 0.20 234.0 0.0 0
95.00 HES1416T95 0.25 0.00 0.33 26.0 0.35 20.0 351.0 3,590
96.00 HES1401T96 0.05 0.04 0.01 10.0 0.11 993.0 8.0 39
96.00 HES1408T96 0.00 0.00 0.14 1844.0 0.32 590.0 0.0 0
96.00 HES1416T96 0.55 0.00 0.50 705.0 0.56 118.0 16.0 177
97.00 HES1401T97 0.13 0.00 0.04 615.0 0.14 314.0 3.0 123
97.00 HES1408T97 0.45 0.00 0.36 650.0 0.47 162.0 11.0 11
97.50 HES1416T97.5 0.87 0.00 0.87 91.0 0.94 526.0 56.0 2,840
98.00 HES1401T98 0.22 0.00 0.20 23.0 0.26 81.0 204.0 1,209
98.00 HES1408T98 0.71 0.00 0.65 86.0 0.71 10.0 38.0 38
99.00 HES1401T99 0.52 0.00 0.53 42.0 0.61 44.0 139.0 282
99.00 HES1408T99 1.01 0.00 1.01 742.0 1.18 64.0 36.0 24
99.00 HES1416T99 1.46 0.00 1.46 57.0 1.57 1033.0 74.0 168
100.00 HES1401T100 0.58 0.00 1.08 52.0 1.20 45.0 188.0 396
100.00 HES1408T100 1.54 0.00 1.66 67.0 1.83 61.0 8.0 8
100.00 HES1416T100 1.82 0.21 2.09 155.0 2.20 179.0 565.0 416
101.00 HES1401T101 2.15 0.00 1.51 1319.0 2.11 108.0 5.0 22
101.00 HES1408T101 0.00 0.00 1.74 653.0 2.53 60.0 0.0 0
101.00 HES1416T101 1.86 -0.86 2.72 138.0 2.87 163.0 60.0 96
102.00 HES1401T102 2.40 0.00 1.93 702.0 3.15 51.0 3.0 16
102.00 HES1408T102 0.00 0.00 2.67 398.0 3.35 57.0 0.0 0
102.00 HES1416T102 2.93 0.00 3.45 155.0 3.65 53.0 66.0 381
103.00 HES1401T103 2.90 0.00 2.88 495.0 4.10 101.0 2.0 81
103.00 HES1408T103 0.00 0.00 2.95 1184.0 4.70 386.0 0.0 0
103.00 HES1416T103 3.45 0.00 3.60 833.0 4.45 131.0 4.0 36
104.00 HES1401T104 1.68 -2.22 3.90 675.0 5.10 61.0 72.0 125
104.00 HES1408T104 3.90 0.00 3.90 603.0 5.65 93.0 0.0 0
104.00 HES1416T104 2.25 -2.20 4.45 703.0 5.35 159.0 60.0 37
105.00 HES1401T105 4.85 0.00 4.85 419.0 6.40 116.0 0.0 0
105.00 HES1408T105 0.00 0.00 4.90 93.0 6.50 83.0 0.0 0
105.00 HES1416T105 3.55 -1.50 5.05 479.0 6.30 61.0 55.0 20
106.00 HES1401T106 5.85 0.00 5.85 416.0 7.35 159.0 0.0 0
106.00 HES1408T106 5.85 0.00 5.85 93.0 7.60 83.0 0.0 0
106.00 HES1416T106 5.95 0.00 5.95 461.0 7.20 51.0 0.0 0
107.00 HES1401T107 6.75 0.00 6.75 67.0 8.30 35.0 0.0 0
107.00 HES1408T107 0.00 0.00 6.85 93.0 8.55 83.0 0.0 0
107.00 HES1416T107 6.95 0.00 6.95 216.0 8.20 73.0 0.0 0
108.00 HES1401T108 7.70 0.00 7.70 20.0 9.25 55.0 0.0 0
108.00 HES1408T108 0.00 0.00 7.85 93.0 9.55 83.0 0.0 0
108.00 HES1416T108 7.90 0.00 7.90 602.0 9.65 168.0 0.0 0
109.00 HES1401T109 8.80 0.00 8.80 2.0 11.35 2.0 0.0 0
109.00 HES1408T109 8.80 0.00 8.80 67.0 10.50 67.0 0.0 0
110.00 HES1401T110 9.85 0.00 9.85 30.0 12.25 30.0 0.0 0
110.00 HES1408T110 0.00 0.00 9.80 67.0 11.45 67.0 0.0 0
110.00 HES1416T110 10.50 0.65 9.85 542.0 11.60 116.0 1.0 1
111.00 HES1401T111 10.80 0.00 10.80 118.0 13.40 20.0 0.0 0
111.00 HES1408T111 0.00 0.00 10.80 67.0 12.45 67.0 0.0 0
112.00 HES1401T112 11.60 0.00 11.60 20.0 14.45 41.0 0.0 0
112.00 HES1408T112 0.00 0.00 11.80 67.0 13.40 67.0 0.0 0
113.00 HES1401T113 12.10 -0.70 12.80 118.0 15.05 11.0 9.0 9
113.00 HES1408T113 0.00 0.00 12.80 67.0 14.35 67.0 0.0 0
114.00 HES1401T114 13.85 0.00 13.85 178.0 15.25 121.0 0.0 0
114.00 HES1408T114 13.60 0.00 13.60 11.0 15.65 31.0 0.0 0
115.00 HES1401T115 14.65 0.00 14.65 192.0 16.25 45.0 0.0 0
115.00 HES1408T115 0.00 0.00 14.65 21.0 17.85 1.0 0.0 0
115.00 HES1416T115 14.80 0.00 14.80 644.0 16.40 215.0 0.0 0
116.00 HES1401T116 15.65 0.00 15.65 146.0 17.20 73.0 0.0 0
116.00 HES1408T116 0.00 0.00 15.65 140.0 18.15 140.0 0.0 0
117.00 HES1401T117 16.65 0.00 16.65 192.0 18.25 45.0 0.0 0
117.00 HES1408T117 0.00 0.00 16.70 21.0 19.05 21.0 0.0 0
118.00 HES1401T118 17.65 0.00 17.65 146.0 19.20 73.0 0.0 0
118.00 HES1408T118 0.00 0.00 17.70 21.0 20.60 21.0 0.0 0
119.00 HES1401T119 18.65 0.00 18.65 192.0 20.25 45.0 0.0 0
119.00 HES1408T119 18.40 0.00 18.40 10.0 21.70 10.0 0.0 0
120.00 HES1401T120 19.65 0.00 19.65 192.0 21.25 45.0 0.0 0
120.00 HES1408T120 0.00 0.00 19.25 10.0 22.65 1.0 0.0 0
120.00 HES1416T120 19.85 0.00 19.85 34.0 22.00 30.0 0.0 0
121.00 HES1408T121 0.00 0.00 20.70 10.0 23.05 30.0 0.0 0
125.00 HES1401T125 24.85 0.00 24.85 290.0 26.20 110.0 0.0 0
125.00 HES1408T125 0.00 0.00 24.70 10.0 27.15 10.0 0.0 0
130.00 HES1408T130 0.00 0.00 29.50 67.0 31.20 11.0 0.0 0
Trading Center