Send me a link:

*Text messaging rates may apply.

 Dow Up0.47% Nasdaq Up0.63%

Hess Corporation (HES)

-NYQ
99.03 Up 0.07(0.07%) 4:01PM EDT
OptionsGet Options for:
View By Expiration: Jul 14 | Aug 14 | Sep 14 | Nov 14 | Jan 15 | Feb 15 | Jan 16
Call OptionsExpire at close Friday, July 11, 2014
StrikeSymbolLastChgBidAskVolOpen Int
75.00HES140719C0007500014.75 0.0022.9524.6011
80.00HES140719C0008000016.00 0.0017.9519.7011
85.00HES140719C0008500013.85 0.0013.4514.205214
87.50HES140719C0008750011.88 0.0010.9511.704198
90.00HES140719C000900008.75 0.008.459.2041767
92.50HES140719C000925007.19 0.006.006.75242,275
95.00HES140719C000950003.80Down 0.453.654.30132,080
97.50HES140719C000975001.84Down 0.481.972.07161,012
98.00HES140711C000980000.96Down 1.101.111.27104
99.00HES140711C000990000.57Down 0.310.510.572544
100.00HES140711C001000000.22Down 0.120.180.22126144
100.00HES140719C001000000.75Down 0.110.680.733081,037
101.00HES140711C001010000.08Down 0.160.060.146160
102.00HES140711C001020000.15 0.000.010.158132
104.00HES140711C001040000.24 0.00N/A0.156666
105.00HES140711C001050000.10 0.00N/A0.131461,068
105.00HES140719C001050000.09Down 0.110.080.0977847
107.00HES140711C001070000.05 0.00N/A0.121515
108.00HES140711C001080000.10 0.00N/A0.0722
110.00HES140711C001100000.08 0.00N/A0.0422
110.00HES140719C001100000.11 0.000.010.0915348
111.00HES140711C001110000.07 0.00N/A0.0422
112.00HES140711C001120000.06 0.00N/A0.0422
113.00HES140711C001130000.05 0.00N/A0.0422
114.00HES140711C001140000.04 0.00N/A0.0422
115.00HES140719C001150000.10 0.00N/A0.05117217
120.00HES140719C001200000.02 0.00N/A0.0210280
Put OptionsExpire at close Friday, July 11, 2014
StrikeSymbolLastChgBidAskVolOpen Int
65.00HES140719P000650000.03 0.00N/A0.0110101
70.00HES140719P000700000.02Down 0.02N/A0.041081
75.00HES140719P000750000.01 0.00N/A0.01452,055
80.00HES140719P000800000.01 0.00N/A0.0135129
82.50HES140719P000825000.01 0.00N/A0.019491
85.00HES140719P000850000.05Up 0.02N/A0.01102,342
87.50HES140719P000875000.02 0.000.020.034597
90.00HES140719P000900000.03 0.00N/A0.0632,234
91.00HES140711P000910000.06 0.00N/A0.0622
92.50HES140719P000925000.05 0.00N/A0.0821,641
95.00HES140719P000950000.15Up 0.040.120.17161,816
96.00HES140711P000960000.07 0.00N/A0.151010
97.00HES140711P000970000.09Down 0.020.050.12130
97.50HES140719P000975000.53Down 0.090.510.555931,351
98.00HES140711P000980000.30Down 0.030.170.21215305
99.00HES140711P000990000.63Up 0.080.480.594136
100.00HES140711P001000001.43 0.001.101.25146162
100.00HES140719P001000001.65Down 0.181.671.73431237
101.00HES140711P001010001.66 0.001.902.363434
102.00HES140711P001020002.84 0.002.403.7011
105.00HES140719P001050005.25 0.005.906.6030105
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.