Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
HES Feb 20 2010 17.50 42.60 -3.40 -7.39 42.60 42.60 39.70 40.70 6 1
HES Feb 20 2010 20.00 38.04 -0.86 -2.21 38.04 38.04 37.20 38.05 15 —
HES Feb 20 2010 22.50 38.40 — — 38.40 38.40 34.70 35.50 — 1
HES Feb 20 2010 25.00 32.30 -0.56 -1.70 32.30 32.30 32.20 34.05 1 —
HES Feb 20 2010 30.00 27.35 0.25 0.92 27.35 27.35 27.20 28.00 1 1
HES Feb 20 2010 35.00 28.50 7.70 37.02 28.50 28.50 22.20 24.05 30 —
HES Feb 20 2010 40.00 19.15 0.15 0.79 19.15 19.15 17.20 18.05 1 45
HES Feb 20 2010 45.00 11.20 -4.30 -27.74 11.20 11.20 12.20 14.05 2 167
HES Feb 20 2010 50.00 7.75 0.20 2.65 8.90 7.75 7.70 7.80 24 1,059
HES Feb 20 2010 55.00 3.10 0.18 6.16 4.20 3.10 3.20 3.30 134 1,934
HES Feb 20 2010 60.00 0.64 0.02 3.23 1.01 0.57 0.60 0.62 1,046 8,982
HES Feb 20 2010 65.00 0.12 -0.02 -14.29 0.17 0.10 0.10 0.12 429 12,856
HES Feb 20 2010 70.00 0.07 0.02 40.00 0.07 0.07 0.02 0.10 15 8,311
HES Feb 20 2010 75.00 0.04 -0.04 -50.00 0.04 0.01 0.01 0.05 6 1,255
HES Feb 20 2010 80.00 0.10 — — 0.10 0.05 0.05 0.03 124 2,334
HES Feb 20 2010 85.00 0.05 -0.15 -75.00 0.05 0.05 0.05 0.05 11 43
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
HES Feb 20 2010 17.50 0.15 — — 0.15 0.15 0.05 0.03 25 25
HES Feb 20 2010 20.00 — — — — — 0.05 0.04 — —
HES Feb 20 2010 22.50 0.15 — — 0.15 0.15 0.05 0.04 56 116
HES Feb 20 2010 25.00 0.20 — — 0.20 0.20 0.05 0.04 40 119
HES Feb 20 2010 30.00 0.30 -0.20 -40.00 0.30 0.30 0.05 0.04 17 102
HES Feb 20 2010 35.00 0.05 -0.08 -61.54 0.05 0.05 0.05 0.04 30 2,293
HES Feb 20 2010 40.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 2 754
HES Feb 20 2010 45.00 0.04 -0.01 -20.00 0.04 0.03 0.01 0.05 53 1,628
HES Feb 20 2010 50.00 0.09 -0.05 -35.71 0.09 0.09 0.08 0.11 50 8,739
HES Feb 20 2010 55.00 0.56 -0.22 -28.21 0.65 0.44 0.55 0.57 206 4,976
HES Feb 20 2010 60.00 3.09 -0.32 -9.38 3.11 2.18 2.92 2.97 143 5,978
HES Feb 20 2010 65.00 7.00 -0.18 -2.51 7.20 7.00 7.40 7.50 46 1,612
HES Feb 20 2010 70.00 12.03 -2.07 -14.68 12.03 12.03 12.30 12.65 10 400
HES Feb 20 2010 75.00 14.55 -0.95 -6.13 14.55 14.55 17.20 17.55 21 167
HES Feb 20 2010 80.00 19.50 2.70 16.07 19.50 19.50 20.95 22.80 10 80
HES Feb 20 2010 85.00 21.50 — — 21.50 21.50 25.95 27.80 2 2
Return to Top