Hess Corp $99.80

up +0.48


22/7/2014 04:02 PM  |  NYSE : HES  
Industries : Energy / Independent Oil & Gas
Last Trade: 99.80
Trade Time: Jul 22 04:02 PM Eastern Daylight Time
Change: 0.48 (0.48 %)
Prev Close: 99.32
Open: 99.67
Bid: 97.00
Ask: 101.89
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 19%
Options:

Call Options: HES

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 HES1416H45 53.45 0.00 53.80 512.0 55.60 184.0 0.0 0
50.00 HES1416H50 48.45 0.00 48.80 301.0 50.60 121.0 0.0 0
55.00 HES1416H55 43.45 0.00 43.85 304.0 45.65 123.0 0.0 0
60.00 HES1416H60 27.90 -10.55 38.80 418.0 40.60 121.0 3.0 3
65.00 HES1416H65 14.90 -18.55 33.80 307.0 35.60 120.0 4.0 6
67.50 HES1416H67.5 11.55 -19.40 31.40 413.0 33.10 119.0 20.0 20
70.00 HES1416H70 20.03 -8.42 29.30 214.0 30.30 128.0 3.0 48
72.50 HES1416H72.5 27.00 1.05 26.85 271.0 27.80 84.0 6.0 9
75.00 HES1416H75 13.65 -9.75 24.35 365.0 25.15 45.0 10.0 6
77.50 HES1416H77.5 22.50 1.10 22.25 79.0 22.65 258.0 10.0 3,270
80.00 HES1416H80 19.00 0.60 19.40 640.0 20.25 360.0 3.0 286
82.50 HES1416H82.5 17.43 1.58 16.90 763.0 17.75 346.0 14.0 2,123
85.00 HES1416H85 13.93 0.58 14.45 757.0 15.25 371.0 5.0 1,224
87.50 HES1416H87.5 11.52 -0.28 12.30 20.0 12.75 327.0 5.0 18,204
90.00 HES1416H90 9.20 -0.20 9.90 49.0 10.30 230.0 16.0 2,055
92.50 HES1416H92.5 7.60 0.60 7.50 54.0 7.75 79.0 4.0 8,866
95.00 HES1416H95 5.50 0.30 5.30 249.0 5.50 148.0 10.0 4,092
97.50 HES1416H97.5 3.50 0.50 3.40 171.0 3.55 62.0 11.0 1,034
100.00 HES1416H100 2.03 0.22 1.98 56.0 2.06 111.0 69.0 6,320
105.00 HES1416H105 0.54 0.05 0.50 30.0 0.54 104.0 2600.0 9,230
110.00 HES1416H110 0.12 0.00 0.11 418.0 0.17 317.0 60.0 5,663
115.00 HES1416H115 0.05 0.01 0.03 113.0 0.14 735.0 20.0 248
120.00 HES1416H120 0.01 0.00 0.01 1.0 0.04 91.0 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 97.0 3.0 12
50.00 HES1416T50 0.12 0.08 0.01 21.0 0.04 97.0 1.0 18
55.00 HES1416T55 0.02 -0.02 0.01 5.0 0.04 107.0 5.0 18
60.00 HES1416T60 0.02 0.01 0.01 10.0 0.01 114.0 10.0 204
65.00 HES1416T65 0.01 0.00 0.03 10.0 0.01 21.0 5.0 214
67.50 HES1416T67.5 0.02 0.01 0.01 2.0 0.01 20.0 10.0 506
70.00 HES1416T70 0.02 -0.01 0.01 10.0 0.03 212.0 17.0 368
72.50 HES1416T72.5 0.04 0.03 0.01 1.0 0.04 87.0 10.0 357
75.00 HES1416T75 0.05 0.04 0.01 10.0 0.02 5.0 15.0 2,555
77.50 HES1416T77.5 0.06 0.05 0.01 10.0 0.04 54.0 10.0 12,455
80.00 HES1416T80 0.08 0.07 0.01 10.0 0.06 388.0 203.0 1,866
82.50 HES1416T82.5 0.05 0.03 0.01 47.0 0.05 30.0 20.0 1,545
85.00 HES1416T85 0.07 0.04 0.01 560.0 0.07 83.0 41.0 1,268
87.50 HES1416T87.5 0.09 0.00 0.04 112.0 0.08 39.0 21.0 624
90.00 HES1416T90 0.13 -0.01 0.11 52.0 0.14 31.0 13.0 760
92.50 HES1416T92.5 0.23 -0.03 0.20 143.0 0.25 54.0 10.0 5,732
95.00 HES1416T95 0.53 -0.04 0.51 71.0 0.55 141.0 2043.0 2,326
97.50 HES1416T97.5 1.15 -0.15 1.09 69.0 1.16 165.0 1382.0 1,315
100.00 HES1416T100 2.46 0.06 2.11 21.0 2.18 10.0 64.0 261
105.00 HES1416T105 6.50 0.75 5.60 83.0 5.75 70.0 10.0 5
110.00 HES1416T110 10.50 0.15 9.95 336.0 10.75 150.0 1.0 1
115.00 HES1416T115 15.25 0.00 14.70 671.0 15.80 486.0 0.0 0
120.00 HES1416T120 20.25 0.00 19.70 668.0 20.70 343.0 0.0 0
Trading Center