Option Chain for Hess Corporation (HES) 

$ 59.99   0.14 (+0.23%) Volume: 914.77k 11:58 AM EDT 19-Jul-2019
Option Filter:        Type:        Help
Jul 19  |  Aug 19  |  Sep 19  |  Nov 19  |  Jan 20  |  Feb 20  |  Jun 20  |  Jan 21  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
12-Jul-2019     0 0 HES 54.00 12-Jul-2019 2.86   0 3
12-Jul-2019     0 0 HES 54.50 12-Jul-2019 0.39   0 6
12-Jul-2019     0 0 HES 55.00 12-Jul-2019 0.15   0 49
12-Jul-2019 7.25   0 0 HES 55.50 12-Jul-2019 1.91   0 23
12-Jul-2019 1.82   0 0 HES 56.00 12-Jul-2019 0.35   0 25
12-Jul-2019 1.94   0 0 HES 56.50 12-Jul-2019 0.14   0 33
12-Jul-2019 9.03   0 0 HES 57.00 12-Jul-2019 0.08   0 8
12-Jul-2019 1.47   0 0 HES 57.50 12-Jul-2019 0.33   0 241
12-Jul-2019 4.75   0 0 HES 58.00 12-Jul-2019 0.07   0 26
12-Jul-2019 4.60   0 0 HES 58.50 12-Jul-2019 0.03   0 51
12-Jul-2019 3.85   0 0 HES 59.00 12-Jul-2019 0.25   0 15
12-Jul-2019 2.28   0 0 HES 59.50 12-Jul-2019 0.11   0 19
12-Jul-2019 3.36   0 0 HES 60.00 12-Jul-2019 0.43   0 70
12-Jul-2019 2.75   0 0 HES 60.50 12-Jul-2019 0.03   0 54
12-Jul-2019 2.15   0 0 HES 61.00 12-Jul-2019 0.05   0 79
12-Jul-2019 2.15   0 0 HES 61.50 12-Jul-2019 0.82   0 101
12-Jul-2019 1.33   0 0 HES 62.00 12-Jul-2019 0.27   0 72
12-Jul-2019 0.76   0 0 HES 62.50 12-Jul-2019 0.02   0 95
12-Jul-2019 0.10   0 0 HES 63.00 12-Jul-2019 0.03   0 106
12-Jul-2019 0.13   0 97 HES 63.50 12-Jul-2019 0.20   0 0
12-Jul-2019 0.04   0 82 HES 64.00 12-Jul-2019 1.00   0 0
12-Jul-2019 0.03   0 63 HES 64.50 12-Jul-2019 1.07   0 0
12-Jul-2019 0.01   0 69 HES 65.00 12-Jul-2019 1.76   0 0
12-Jul-2019 0.06   0 51 HES 65.50 12-Jul-2019 3.05   0 0
19-Jul-2019     0 0 HES 54.00 19-Jul-2019 0.15   0 5
19-Jul-2019 8.86   0 33 HES 55.00 19-Jul-2019 0.02   0 2439
19-Jul-2019 4.60   0 5 HES 56.00 19-Jul-2019 0.12   0 14
19-Jul-2019 5.45   0 9 HES 56.50 19-Jul-2019     0 0
19-Jul-2019     0 0 HES 57.00 19-Jul-2019 0.34   0 64
19-Jul-2019 1.74   0 2097 HES 57.50 19-Jul-2019 0.07   0 4745
19-Jul-2019     0 0 HES 58.00 19-Jul-2019 0.28   0 14
19-Jul-2019 1.15 0.09 34 16 HES 58.50 19-Jul-2019 0.06 -0.23 29 39
19-Jul-2019 0.96 0.08 4 58 HES 59.00 19-Jul-2019 0.46   0 1649
19-Jul-2019 0.51 -0.09 24 79 HES 59.50 19-Jul-2019 0.07 -0.33 43 132
19-Jul-2019 0.20 -0.01 36 435 HES 60.00 19-Jul-2019 0.20 -0.74 17 1389
19-Jul-2019 0.21 0.11 15 42 HES 60.50 19-Jul-2019 0.79 -0.20 100 65
19-Jul-2019 0.09   0 73 HES 61.00 19-Jul-2019 1.14 -0.33 16 984
19-Jul-2019 0.04   0 545 HES 61.50 19-Jul-2019 1.88 -0.38 5 674
19-Jul-2019 0.03   0 301 HES 62.00 19-Jul-2019 2.38 -0.13 5 2281
19-Jul-2019 0.03   0 4335 HES 62.50 19-Jul-2019 2.55 -0.43 23 441
19-Jul-2019 0.05   0 187 HES 63.00 19-Jul-2019 3.34 2.24 10 66
19-Jul-2019 0.09   0 170 HES 63.50 19-Jul-2019 2.93   0 94
19-Jul-2019 0.02   0 224 HES 64.00 19-Jul-2019 3.90   0 6
19-Jul-2019 0.04   0 307 HES 64.50 19-Jul-2019 2.11   0 301
19-Jul-2019 0.07   0 1387 HES 65.00 19-Jul-2019 5.05   0 138
19-Jul-2019 0.03   0 55 HES 65.50 19-Jul-2019 4.80   0 0
26-Jul-2019 6.05   0 2 HES 54.00 26-Jul-2019     0 0
26-Jul-2019     0 0 HES 54.50 26-Jul-2019     0 0
26-Jul-2019     0 0 HES 55.00 26-Jul-2019 0.32   0 29
26-Jul-2019     0 0 HES 55.50 26-Jul-2019 0.14   0 30
26-Jul-2019 3.75 -0.20 1 2 HES 56.00 26-Jul-2019 0.11 -0.11 1 6
26-Jul-2019 3.50   0 104 HES 56.50 26-Jul-2019 0.50   0 10
26-Jul-2019 3.10 0.30 10 6 HES 57.00 26-Jul-2019     0 0
26-Jul-2019 2.39 -0.15 1 29 HES 57.50 26-Jul-2019 0.45   0 33
26-Jul-2019 2.00 0.09 4 127 HES 58.00 26-Jul-2019 0.36   0 28
26-Jul-2019 1.65 -0.34 11 36 HES 58.50 26-Jul-2019 0.36   0 13
26-Jul-2019 1.55   0 25 HES 59.00 26-Jul-2019 0.70 -0.31 15 547
26-Jul-2019 1.11 -0.54 5 28 HES 59.50 26-Jul-2019 0.72 -0.51 16 161
26-Jul-2019 0.86 -0.19 4 312 HES 60.00 26-Jul-2019 1.08 -0.24 12 112
26-Jul-2019 0.75 -0.93 3 53 HES 60.50 26-Jul-2019 1.40 -0.30 25 82
  Page 1 of 2