Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-25)Premium Content

Hershey Company (HSY)
As of Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 140920C00055000 C 09/20/14 55.0 35.00 37.20
HSY 140920C00060000 C 09/20/14 60.0 30.00 32.10
HSY 140920C00065000 C 09/20/14 65.0 25.60 27.20
HSY 140920C00070000 C 09/20/14 70.0 20.60 22.20
HSY 140920C00075000 C 09/20/14 75.0 15.65 17.20
HSY 140920C00080000 C 09/20/14 80.0 11.10 12.05
HSY 140920C00085000 C 09/20/14 85.0 6.20 7.10
HSY 140920C00090000 C 09/20/14 90.0 2.07 2.15
HSY 140920C00095000 C 09/20/14 95.0 0.07 0.15
HSY 140920C00100000 C 09/20/14 100.0 0.00 0.06
HSY 140920C00105000 C 09/20/14 105.0 0.00 0.03
HSY 140920C00110000 C 09/20/14 110.0 0.00 0.03
HSY 140920C00115000 C 09/20/14 115.0 0.00 0.03
HSY 140920C00120000 C 09/20/14 120.0 0.00 0.03
HSY 140920C00125000 C 09/20/14 125.0 0.00 0.03
HSY 140920P00055000 P 09/20/14 55.0 0.00 0.03
HSY 140920P00060000 P 09/20/14 60.0 0.00 0.03
HSY 140920P00065000 P 09/20/14 65.0 0.00 0.03
HSY 140920P00070000 P 09/20/14 70.0 0.00 0.03
HSY 140920P00075000 P 09/20/14 75.0 0.00 0.04
HSY 140920P00080000 P 09/20/14 80.0 0.02 0.05
HSY 140920P00085000 P 09/20/14 85.0 0.06 0.11
HSY 140920P00090000 P 09/20/14 90.0 0.35 0.38
HSY 140920P00095000 P 09/20/14 95.0 3.10 3.95
HSY 140920P00100000 P 09/20/14 100.0 8.00 8.90
HSY 140920P00105000 P 09/20/14 105.0 12.95 14.00
HSY 140920P00110000 P 09/20/14 110.0 16.60 20.40
HSY 140920P00115000 P 09/20/14 115.0 21.60 25.40
HSY 140920P00120000 P 09/20/14 120.0 26.60 30.15
HSY 140920P00125000 P 09/20/14 125.0 31.65 35.40
HSY 141018C00055000 C 10/18/14 55.0 35.05 37.20
HSY 141018C00060000 C 10/18/14 60.0 30.65 32.60
HSY 141018C00065000 C 10/18/14 65.0 25.65 27.55
HSY 141018C00070000 C 10/18/14 70.0 20.70 22.55
HSY 141018C00075000 C 10/18/14 75.0 15.45 17.65
HSY 141018C00080000 C 10/18/14 80.0 11.20 12.20
HSY 141018C00085000 C 10/18/14 85.0 6.40 7.25
HSY 141018C00090000 C 10/18/14 90.0 2.68 2.74
HSY 141018C00095000 C 10/18/14 95.0 0.49 0.53
HSY 141018C00100000 C 10/18/14 100.0 0.02 0.14
HSY 141018C00105000 C 10/18/14 105.0 0.00 0.09
HSY 141018C00110000 C 10/18/14 110.0 0.00 0.06
HSY 141018C00115000 C 10/18/14 115.0 0.00 0.03
HSY 141018C00120000 C 10/18/14 120.0 0.00 0.03
HSY 141018C00125000 C 10/18/14 125.0 0.00 0.03
HSY 141018P00055000 P 10/18/14 55.0 0.00 0.03
HSY 141018P00060000 P 10/18/14 60.0 0.00 0.03
HSY 141018P00065000 P 10/18/14 65.0 0.00 0.04
HSY 141018P00070000 P 10/18/14 70.0 0.03 0.08
HSY 141018P00075000 P 10/18/14 75.0 0.02 0.15
HSY 141018P00080000 P 10/18/14 80.0 0.01 0.19
HSY 141018P00085000 P 10/18/14 85.0 0.13 0.30
HSY 141018P00090000 P 10/18/14 90.0 0.90 0.97
HSY 141018P00095000 P 10/18/14 95.0 3.65 3.85
HSY 141018P00100000 P 10/18/14 100.0 8.05 8.90
HSY 141018P00105000 P 10/18/14 105.0 13.00 14.00
HSY 141018P00110000 P 10/18/14 110.0 16.65 20.40
HSY 141018P00115000 P 10/18/14 115.0 21.65 25.40
HSY 141018P00120000 P 10/18/14 120.0 26.60 30.35
HSY 141018P00125000 P 10/18/14 125.0 31.65 35.40
HSY 141122C00065000 C 11/22/14 65.0 25.05 27.70
HSY 141122C00070000 C 11/22/14 70.0 20.10 22.85
HSY 141122C00075000 C 11/22/14 75.0 16.00 17.60
HSY 141122C00080000 C 11/22/14 80.0 11.10 12.70
HSY 141122C00085000 C 11/22/14 85.0 6.85 7.45
HSY 141122C00090000 C 11/22/14 90.0 3.40 3.55
HSY 141122C00095000 C 11/22/14 95.0 1.13 1.20
HSY 141122C00100000 C 11/22/14 100.0 0.29 0.38
HSY 141122C00105000 C 11/22/14 105.0 0.07 0.15
HSY 141122C00110000 C 11/22/14 110.0 0.03 0.11
HSY 141122C00115000 C 11/22/14 115.0 0.00 0.05
HSY 141122C00120000 C 11/22/14 120.0 0.00 0.05
HSY 141122C00125000 C 11/22/14 125.0 0.00 0.03
HSY 141122C00130000 C 11/22/14 130.0 0.00 0.03
HSY 141122C00135000 C 11/22/14 135.0 0.00 0.03
HSY 141122C00140000 C 11/22/14 140.0 0.00 0.03
HSY 141122P00065000 P 11/22/14 65.0 0.03 0.11
HSY 141122P00070000 P 11/22/14 70.0 0.02 0.18
HSY 141122P00075000 P 11/22/14 75.0 0.10 0.15
HSY 141122P00080000 P 11/22/14 80.0 0.23 0.26
HSY 141122P00085000 P 11/22/14 85.0 0.61 0.66
HSY 141122P00090000 P 11/22/14 90.0 1.85 1.91
HSY 141122P00095000 P 11/22/14 95.0 4.65 4.80
HSY 141122P00100000 P 11/22/14 100.0 8.65 9.55
HSY 141122P00105000 P 11/22/14 105.0 13.05 14.60
HSY 141122P00110000 P 11/22/14 110.0 18.00 19.75
HSY 141122P00115000 P 11/22/14 115.0 22.25 25.50
HSY 141122P00120000 P 11/22/14 120.0 26.95 30.70
HSY 141122P00125000 P 11/22/14 125.0 32.00 35.45
HSY 141122P00130000 P 11/22/14 130.0 37.05 40.30
HSY 141122P00135000 P 11/22/14 135.0 42.00 45.35
HSY 141122P00140000 P 11/22/14 140.0 47.00 50.35
HSY 150117C00065000 C 01/17/15 65.0 25.00 27.60
HSY 150117C00070000 C 01/17/15 70.0 20.65 22.65
HSY 150117C00075000 C 01/17/15 75.0 15.75 17.90
HSY 150117C00080000 C 01/17/15 80.0 11.10 12.70
HSY 150117C00085000 C 01/17/15 85.0 7.55 7.80
HSY 150117C00090000 C 01/17/15 90.0 3.95 4.15
HSY 150117C00095000 C 01/17/15 95.0 1.69 1.76
HSY 150117C00100000 C 01/17/15 100.0 0.59 0.68
HSY 150117C00105000 C 01/17/15 105.0 0.20 0.26
HSY 150117C00110000 C 01/17/15 110.0 0.06 0.14
HSY 150117C00115000 C 01/17/15 115.0 0.02 0.09
HSY 150117C00120000 C 01/17/15 120.0 0.00 0.06
HSY 150117C00125000 C 01/17/15 125.0 0.00 0.04
HSY 150117C00130000 C 01/17/15 130.0 0.00 0.03
HSY 150117C00135000 C 01/17/15 135.0 0.00 0.03
HSY 150117P00065000 P 01/17/15 65.0 0.01 0.16
HSY 150117P00070000 P 01/17/15 70.0 0.02 0.22
HSY 150117P00075000 P 01/17/15 75.0 0.22 0.32
HSY 150117P00080000 P 01/17/15 80.0 0.47 0.57
HSY 150117P00085000 P 01/17/15 85.0 1.09 1.17
HSY 150117P00090000 P 01/17/15 90.0 2.55 2.65
HSY 150117P00095000 P 01/17/15 95.0 5.25 5.45
HSY 150117P00100000 P 01/17/15 100.0 9.15 9.45
HSY 150117P00105000 P 01/17/15 105.0 12.85 15.00
HSY 150117P00110000 P 01/17/15 110.0 17.75 19.85
HSY 150117P00115000 P 01/17/15 115.0 22.50 25.10
HSY 150117P00120000 P 01/17/15 120.0 27.00 30.75
HSY 150117P00125000 P 01/17/15 125.0 32.05 35.70
HSY 150117P00130000 P 01/17/15 130.0 37.00 40.75
HSY 150117P00135000 P 01/17/15 135.0 42.00 45.30
HSY 150220C00065000 C 02/20/15 65.0 24.80 28.50
HSY 150220C00070000 C 02/20/15 70.0 20.55 23.30
HSY 150220C00075000 C 02/20/15 75.0 15.65 18.40
HSY 150220C00080000 C 02/20/15 80.0 11.60 13.30
HSY 150220C00085000 C 02/20/15 85.0 7.80 8.10
HSY 150220C00090000 C 02/20/15 90.0 4.40 4.65
HSY 150220C00095000 C 02/20/15 95.0 2.13 2.30
HSY 150220C00100000 C 02/20/15 100.0 0.83 1.10
HSY 150220C00105000 C 02/20/15 105.0 0.26 0.50
HSY 150220C00110000 C 02/20/15 110.0 0.04 0.26
HSY 150220C00115000 C 02/20/15 115.0 0.02 0.15
HSY 150220C00120000 C 02/20/15 120.0 0.00 0.10
HSY 150220C00125000 C 02/20/15 125.0 0.00 0.07
HSY 150220C00130000 C 02/20/15 130.0 0.00 0.05
HSY 150220C00135000 C 02/20/15 135.0 0.00 0.04
HSY 150220P00065000 P 02/20/15 65.0 0.05 0.10
HSY 150220P00070000 P 02/20/15 70.0 0.05 0.30
HSY 150220P00075000 P 02/20/15 75.0 0.21 0.46
HSY 150220P00080000 P 02/20/15 80.0 0.60 0.83
HSY 150220P00085000 P 02/20/15 85.0 1.45 1.67
HSY 150220P00090000 P 02/20/15 90.0 3.10 3.30
HSY 150220P00095000 P 02/20/15 95.0 5.80 6.10
HSY 150220P00100000 P 02/20/15 100.0 9.50 9.80
HSY 150220P00105000 P 02/20/15 105.0 13.00 15.35
HSY 150220P00110000 P 02/20/15 110.0 17.55 20.15
HSY 150220P00115000 P 02/20/15 115.0 22.50 25.20
HSY 150220P00120000 P 02/20/15 120.0 27.40 30.80
HSY 150220P00125000 P 02/20/15 125.0 32.00 35.75
HSY 150220P00130000 P 02/20/15 130.0 37.00 40.25
HSY 150220P00135000 P 02/20/15 135.0 42.00 45.25
HSY 160115C00055000 C 01/15/16 55.0 34.35 39.00
HSY 160115C00060000 C 01/15/16 60.0 29.40 34.00
HSY 160115C00065000 C 01/15/16 65.0 24.55 29.00
HSY 160115C00070000 C 01/15/16 70.0 19.95 23.80
HSY 160115C00075000 C 01/15/16 75.0 16.25 19.75
HSY 160115C00080000 C 01/15/16 80.0 13.25 13.70
HSY 160115C00085000 C 01/15/16 85.0 9.80 10.20
HSY 160115C00090000 C 01/15/16 90.0 6.95 7.35
HSY 160115C00095000 C 01/15/16 95.0 4.75 5.20
HSY 160115C00100000 C 01/15/16 100.0 3.15 3.55
HSY 160115C00105000 C 01/15/16 105.0 1.95 2.45
HSY 160115C00110000 C 01/15/16 110.0 1.17 1.64
HSY 160115C00115000 C 01/15/16 115.0 0.66 1.13
HSY 160115C00120000 C 01/15/16 120.0 0.37 0.80
HSY 160115C00125000 C 01/15/16 125.0 0.20 0.56
HSY 160115C00130000 C 01/15/16 130.0 0.10 0.41
HSY 160115C00135000 C 01/15/16 135.0 0.04 0.32
HSY 160115C00140000 C 01/15/16 140.0 0.01 0.25
HSY 160115C00145000 C 01/15/16 145.0 0.00 0.20
HSY 160115P00055000 P 01/15/16 55.0 0.12 0.49
HSY 160115P00060000 P 01/15/16 60.0 0.28 0.70
HSY 160115P00065000 P 01/15/16 65.0 0.59 1.04
HSY 160115P00070000 P 01/15/16 70.0 1.10 1.40
HSY 160115P00075000 P 01/15/16 75.0 1.90 2.34
HSY 160115P00080000 P 01/15/16 80.0 3.15 3.50
HSY 160115P00085000 P 01/15/16 85.0 4.80 5.15
HSY 160115P00090000 P 01/15/16 90.0 7.05 7.50
HSY 160115P00095000 P 01/15/16 95.0 9.85 10.35
HSY 160115P00100000 P 01/15/16 100.0 13.20 13.80
HSY 160115P00105000 P 01/15/16 105.0 17.00 17.65
HSY 160115P00110000 P 01/15/16 110.0 21.20 21.90
HSY 160115P00115000 P 01/15/16 115.0 25.10 27.00
HSY 160115P00120000 P 01/15/16 120.0 28.50 32.90
HSY 160115P00125000 P 01/15/16 125.0 33.25 37.65
HSY 160115P00130000 P 01/15/16 130.0 38.10 42.40
HSY 160115P00135000 P 01/15/16 135.0 42.85 47.40
HSY 160115P00140000 P 01/15/16 140.0 47.75 52.30
HSY 160115P00145000 P 01/15/16 145.0 52.80 57.15

OPRA data is delayed 15 minutes.