Hess Corporation (HES) Option Chain

HES 
$87.27
*  
0.73
 negative 
0.84%
Get HES Alerts
*Delayed - data as of Apr. 17, 2014 
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
Apr 11, 2014 0 HES 79.00 Apr 11, 2014 0.06 0 5
Apr 11, 2014 0 HES 80.00 Apr 11, 2014 0.06 0 16
Apr 11, 2014 0 HES 81.00 Apr 11, 2014 0.09 0 6
Apr 11, 2014 0 HES 82.00 Apr 11, 2014 0.14 0 1
Apr 11, 2014 0 HES 83.00 Apr 11, 2014 0.06 0 36
Apr 11, 2014 0.34 0 50 HES 84.00 Apr 11, 2014 0.42 0 0
Apr 11, 2014 0.36 0 59 HES 85.00 Apr 11, 2014 1.04 0 0
Apr 11, 2014 0.02 0 75 HES 86.00 Apr 11, 2014 2.20 0 0
Apr 11, 2014 0.08 0 43 HES 87.00 Apr 11, 2014 2.14 0 0
Apr 11, 2014 0.10 0 28 HES 88.00 Apr 11, 2014 0
Apr 11, 2014 0 HES 89.00 Apr 11, 2014 0
Apr 11, 2014 0 HES 90.00 Apr 11, 2014 0
Apr 11, 2014 0 HES 91.00 Apr 11, 2014 0
Apr 11, 2014 0 HES 92.00 Apr 11, 2014 0
Apr 11, 2014 0 HES 93.00 Apr 11, 2014 0
Apr 11, 2014 0 HES 94.00 Apr 11, 2014 0
Apr 11, 2014 0 HES 95.00 Apr 11, 2014 0
Apr 19, 2014 7.90 8.40 0 HES 79.00 Apr 19, 2014 0.10 0.02 0 15
Apr 19, 2014 7.20 0.85 7.00 7.40 36 1498 HES 80.00 Apr 19, 2014 0.01 0.02 14 3201
Apr 19, 2014 5.95 6.40 0 HES 81.00 Apr 19, 2014 0.01 0.03 0 22
Apr 19, 2014 3.60 -0.48 4.45 4.90 50 2719 HES 82.50 Apr 19, 2014 0.01 0.01 12 3449
Apr 19, 2014 2.40 0.39 3.00 3.40 50 103 HES 84.00 Apr 19, 2014 0.23 0.04 0 320
Apr 19, 2014 1.35 -0.37 2.00 2.36 74 11503 HES 85.00 Apr 19, 2014 0.02 -0.04 0.01 400 2040
Apr 19, 2014 0.28 -0.19 0.98 1.35 31 213 HES 86.00 Apr 19, 2014 0.32 0.02 0.02 11 178
Apr 19, 2014 0.02 -0.10 0.01 0.05 26 4140 HES 87.50 Apr 19, 2014 1.32 0.22 0.17 0.47 66 134
Apr 19, 2014 0.04 0 HES 89.00 Apr 19, 2014 1.66 2.37 0
Apr 19, 2014 0.01 -0.01 0.03 6 9978 HES 90.00 Apr 19, 2014 12.65 2.65 3.70 0
Apr 19, 2014 0.04 0 HES 91.00 Apr 19, 2014 3.60 4.70 0
Apr 19, 2014 0.03 0.03 0 253 HES 92.50 Apr 19, 2014 5.10 6.25 0
Apr 19, 2014 0.04 0 HES 94.00 Apr 19, 2014 6.60 7.70 0
Apr 19, 2014 0.04 0.02 0 357 HES 95.00 Apr 19, 2014 17.50 7.60 8.70 0
Apr 25, 2014 7.55 8.40 0 HES 79.00 Apr 25, 2014 0.09 0
Apr 25, 2014 6.90 7.40 0 HES 80.00 Apr 25, 2014 0.08 0
Apr 25, 2014 5.05 6.40 0 HES 81.00 Apr 25, 2014 0.01 0.08 0
Apr 25, 2014 4.55 5.40 0 HES 82.00 Apr 25, 2014 0.02 0.10 0
Apr 25, 2014 3.90 4.45 0 HES 83.00 Apr 25, 2014 0.04 0.13 0
Apr 25, 2014 2.71 3.45 0 HES 84.00 Apr 25, 2014 0.18 0.08 0.14 8
Apr 25, 2014 2.28 2.56 0 HES 85.00 Apr 25, 2014 0.17 0.21 0
Apr 25, 2014 1.61 1.70 0 HES 86.00 Apr 25, 2014 0.65 0.35 0.39 10
Apr 25, 2014 0.77 0.96 1.06 30 HES 87.00 Apr 25, 2014 0.68 0.73 0
Apr 25, 2014 0.49 0.55 0 HES 88.00 Apr 25, 2014 1.20 1.31 0
Apr 25, 2014 0.09 0.22 0.27 4 HES 89.00 Apr 25, 2014 1.91 2.37 0
Apr 25, 2014 0.06 0.12 0 HES 90.00 Apr 25, 2014 2.75 3.50 0
Apr 25, 2014 0.06 0 HES 91.00 Apr 25, 2014 3.65 4.50 0
Apr 25, 2014 0.05 0 HES 92.00 Apr 25, 2014 4.65 5.45 0
Apr 25, 2014 0.04 0 HES 93.00 Apr 25, 2014 5.65 6.45 0
Apr 25, 2014 0.04 0 HES 94.00 Apr 25, 2014 6.55 7.45 0
Apr 25, 2014 0.04 0 HES 95.00 Apr 25, 2014 7.55 8.85 0

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.