Hess Corporation (HES) Option Chain

HES 
$82.35
*  
0.13
0.16%
Get HES Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading HES now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


HES Options:  Type:

Option Chain for Hess Corporation ( HES)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Oct 18, 2014 1.54 0 0 HES 74.50 Oct 18, 2014 0.28 0 35
Oct 18, 2014 5.21 0 0 HES 75.00 Oct 18, 2014 0.81 0 377
Oct 18, 2014 4.34 0 0 HES 76.00 Oct 18, 2014 1.27 0 247
Oct 18, 2014 2.76 0 0 HES 77.00 Oct 18, 2014 0.13 0 44
Oct 18, 2014 2.30 0 0 HES 78.00 Oct 18, 2014 0.05 0 96
Oct 18, 2014 0.45 0 82 HES 79.00 Oct 18, 2014 0.34 0 0
Oct 18, 2014 1.00 0 163 HES 80.00 Oct 18, 2014 0.59 0 0
Oct 18, 2014 0.60 0 82 HES 81.00 Oct 18, 2014 2.30 0 0
Oct 18, 2014 2.26 0 12 HES 82.50 Oct 18, 2014 4.00 0 0
Oct 18, 2014 0.07 0 545 HES 84.00 Oct 18, 2014 1.59 0 0
Oct 18, 2014 0.16 0 414 HES 85.00 Oct 18, 2014 4.25 0 0
Oct 18, 2014 0.10 0 264 HES 86.00 Oct 18, 2014 7.80 0 0
Oct 18, 2014 0.04 0 528 HES 87.50 Oct 18, 2014 3.70 0 0
Oct 18, 2014 0.25 0 379 HES 89.00 Oct 18, 2014 2.52 0 0
Oct 18, 2014 0.05 0 453 HES 90.00 Oct 18, 2014 15.00 0 0
Oct 24, 2014 6.65 8.45 0 HES 74.50 Oct 24, 2014 0.76 0.04 0 177
Oct 24, 2014 6.35 6.15 7.95 0 38 HES 75.00 Oct 24, 2014 0.36 0.04 0 170
Oct 24, 2014 5.10 6.95 0 HES 76.00 Oct 24, 2014 2.45 0.04 0 32
Oct 24, 2014 5.35 4.00 5.95 0 94 HES 77.00 Oct 24, 2014 0.57 0.04 0 312
Oct 24, 2014 2.49 2.82 4.95 0 5 HES 78.00 Oct 24, 2014 0.17 0.04 0 72
Oct 24, 2014 2.94 -0.16 1.73 3.90 1 73 HES 79.00 Oct 24, 2014 0.04 -0.33 0.04 6 130
Oct 24, 2014 2.70 0.61 2.19 2.86 1 254 HES 80.00 Oct 24, 2014 2.15 0.04 0 242
Oct 24, 2014 1.70 -0.05 1.16 2.00 0 75 HES 81.00 Oct 24, 2014 0.02 -0.96 0.13 1 64
Oct 24, 2014 0.30 -0.91 0.29 0.90 10 39 HES 82.00 Oct 24, 2014 0.23 -0.72 0.02 0.11 1 134
Oct 24, 2014 4.35 0 9 HES 82.50 Oct 24, 2014 0
Oct 24, 2014 0.04 -0.45 0.19 7 119 HES 83.00 Oct 24, 2014 0.80 -1.60 0.51 1.09 10 246
Oct 24, 2014 0.05 -0.30 0.04 7 78 HES 84.00 Oct 24, 2014 4.45 1.19 2.11 0 179
Oct 24, 2014 0.55 0.04 0 50 HES 85.00 Oct 24, 2014 11.40 2.08 3.15 0 42
Oct 24, 2014 1.81 0.04 0 61 HES 86.00 Oct 24, 2014 12.35 3.25 4.15 0 98
Oct 24, 2014 0.18 0.04 0 232 HES 87.00 Oct 24, 2014 4.00 4.10 5.15 0 25
Oct 24, 2014 0.91 0.04 0 97 HES 88.00 Oct 24, 2014 4.60 5.00 6.15 0 95
Oct 24, 2014 0.21 0.04 0 99 HES 89.00 Oct 24, 2014 5.35 6.00 7.15 0 114
Oct 24, 2014 0.05 0.04 0 187 HES 90.00 Oct 24, 2014 2.84 7.10 8.15 0 79
Oct 31, 2014 6.45 8.60 0 HES 74.50 Oct 31, 2014 1.72 0.18 0.50 0 1
Oct 31, 2014 3.55 6.05 8.15 0 62 HES 75.00 Oct 31, 2014 0.51 0.22 0.44 0 100
Oct 31, 2014 4.95 5.85 7.20 0 98 HES 76.00 Oct 31, 2014 0.57 0.29 0.48 0 25
Oct 31, 2014 5.65 0.20 5.30 6.30 2 29 HES 77.00 Oct 31, 2014 0.50 0.38 0.68 0 122
Oct 31, 2014 3.40 4.40 5.40 0 50 HES 78.00 Oct 31, 2014 0.74 0.02 0.50 0.82 0 71
Oct 31, 2014 3.55 3.70 4.55 0 48 HES 79.00 Oct 31, 2014 1.13 0.26 0.64 0.83 1 20
Oct 31, 2014 2.49 -1.94 2.96 3.75 2 100 HES 80.00 Oct 31, 2014 1.00 -0.06 0.84 1.13 10 120
Oct 31, 2014 2.27 -0.02 2.16 2.79 10 22 HES 81.00 Oct 31, 2014 1.91 0.31 1.11 1.43 3 37
Oct 31, 2014 1.75 -0.29 1.72 2.10 15 98 HES 82.00 Oct 31, 2014 1.65 -0.13 1.48 1.73 1 63
Oct 31, 2014 1.29 -0.30 1.12 1.75 10 59 HES 83.00 Oct 31, 2014 2.79 0.06 1.92 2.24 1 56
Oct 31, 2014 1.10 -0.10 0.95 1.29 5 189 HES 84.00 Oct 31, 2014 2.58 -0.77 2.57 2.96 1 21
Oct 31, 2014 0.83 -0.04 0.66 0.84 1 336 HES 85.00 Oct 31, 2014 7.31 2.99 3.75 0 271
Oct 31, 2014 0.83 0.41 0.66 0 50 HES 86.00 Oct 31, 2014 6.30 3.80 4.80 0 46
Oct 31, 2014 0.80 0.27 0.46 0 340 HES 87.00 Oct 31, 2014 8.75 4.50 5.85 0 60
Oct 31, 2014 0.38 0.14 0.44 0 122 HES 88.00 Oct 31, 2014 8.95 5.30 7.65 0 79
Oct 31, 2014 0.21 0.05 0.46 0 115 HES 89.00 Oct 31, 2014 3.65 6.20 8.55 0 80
Oct 31, 2014 0.17 0.07 0.15 0 134 HES 90.00 Oct 31, 2014 7.20 7.15 9.50 0 41
    • << first
    • < previous
    • 1
    • next >
    • last >>

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.