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 (2014-10-24)Premium Content

Hershey Company (HSY)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 141122C00065000 C 11/22/14 65.0 28.20 30.60
HSY 141122C00070000 C 11/22/14 70.0 23.25 25.60
HSY 141122C00075000 C 11/22/14 75.0 18.45 19.65
HSY 141122C00080000 C 11/22/14 80.0 13.50 15.05
HSY 141122C00085000 C 11/22/14 85.0 8.85 9.80
HSY 141122C00090000 C 11/22/14 90.0 4.65 4.95
HSY 141122C00095000 C 11/22/14 95.0 1.54 1.62
HSY 141122C00100000 C 11/22/14 100.0 0.31 0.38
HSY 141122C00105000 C 11/22/14 105.0 0.04 0.12
HSY 141122C00110000 C 11/22/14 110.0 0.00 0.14
HSY 141122C00115000 C 11/22/14 115.0 0.00 0.10
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 0.00 0.05
HSY 141122P00070000 P 11/22/14 70.0 0.01 0.15
HSY 141122P00075000 P 11/22/14 75.0 0.03 0.26
HSY 141122P00080000 P 11/22/14 80.0 0.08 0.21
HSY 141122P00085000 P 11/22/14 85.0 0.26 0.37
HSY 141122P00090000 P 11/22/14 90.0 0.80 0.89
HSY 141122P00095000 P 11/22/14 95.0 2.72 2.84
HSY 141122P00100000 P 11/22/14 100.0 6.25 7.25
HSY 141122P00105000 P 11/22/14 105.0 10.70 12.25
HSY 141122P00110000 P 11/22/14 110.0 16.00 17.20
HSY 141122P00115000 P 11/22/14 115.0 20.00 23.10
HSY 141122P00120000 P 11/22/14 120.0 24.70 28.65
HSY 141122P00125000 P 11/22/14 125.0 29.70 33.25
HSY 141122P00130000 P 11/22/14 130.0 34.85 38.65
HSY 141122P00135000 P 11/22/14 135.0 39.85 43.65
HSY 141122P00140000 P 11/22/14 140.0 44.85 48.80
HSY 141220C00055000 C 12/20/14 55.0 36.85 41.10
HSY 141220C00060000 C 12/20/14 60.0 32.40 36.20
HSY 141220C00065000 C 12/20/14 65.0 27.25 30.60
HSY 141220C00070000 C 12/20/14 70.0 22.30 25.65
HSY 141220C00075000 C 12/20/14 75.0 18.25 20.15
HSY 141220C00080000 C 12/20/14 80.0 13.50 15.75
HSY 141220C00085000 C 12/20/14 85.0 8.95 9.85
HSY 141220C00090000 C 12/20/14 90.0 4.95 5.20
HSY 141220C00095000 C 12/20/14 95.0 1.95 2.05
HSY 141220C00100000 C 12/20/14 100.0 0.50 0.68
HSY 141220C00105000 C 12/20/14 105.0 0.06 0.27
HSY 141220C00110000 C 12/20/14 110.0 0.00 0.05
HSY 141220C00115000 C 12/20/14 115.0 0.00 0.11
HSY 141220C00120000 C 12/20/14 120.0 0.00 0.09
HSY 141220C00125000 C 12/20/14 125.0 0.00 0.06
HSY 141220P00055000 P 12/20/14 55.0 0.00 0.08
HSY 141220P00060000 P 12/20/14 60.0 0.01 0.07
HSY 141220P00065000 P 12/20/14 65.0 0.02 0.16
HSY 141220P00070000 P 12/20/14 70.0 0.00 0.25
HSY 141220P00075000 P 12/20/14 75.0 0.03 0.28
HSY 141220P00080000 P 12/20/14 80.0 0.11 0.36
HSY 141220P00085000 P 12/20/14 85.0 0.37 0.62
HSY 141220P00090000 P 12/20/14 90.0 1.23 1.38
HSY 141220P00095000 P 12/20/14 95.0 3.20 3.45
HSY 141220P00100000 P 12/20/14 100.0 6.80 7.10
HSY 141220P00105000 P 12/20/14 105.0 11.10 12.95
HSY 141220P00110000 P 12/20/14 110.0 15.65 17.25
HSY 141220P00115000 P 12/20/14 115.0 20.90 23.30
HSY 141220P00120000 P 12/20/14 120.0 25.05 28.20
HSY 141220P00125000 P 12/20/14 125.0 29.60 33.80
HSY 150117C00065000 C 01/17/15 65.0 27.30 30.60
HSY 150117C00070000 C 01/17/15 70.0 23.20 25.60
HSY 150117C00075000 C 01/17/15 75.0 18.45 20.70
HSY 150117C00080000 C 01/17/15 80.0 13.55 15.85
HSY 150117C00085000 C 01/17/15 85.0 9.10 10.00
HSY 150117C00090000 C 01/17/15 90.0 5.40 5.55
HSY 150117C00095000 C 01/17/15 95.0 2.41 2.52
HSY 150117C00100000 C 01/17/15 100.0 0.82 0.93
HSY 150117C00105000 C 01/17/15 105.0 0.23 0.40
HSY 150117C00110000 C 01/17/15 110.0 0.07 0.19
HSY 150117C00115000 C 01/17/15 115.0 0.01 0.08
HSY 150117C00120000 C 01/17/15 120.0 0.00 0.09
HSY 150117C00125000 C 01/17/15 125.0 0.00 0.07
HSY 150117C00130000 C 01/17/15 130.0 0.00 0.05
HSY 150117C00135000 C 01/17/15 135.0 0.00 0.04
HSY 150117P00065000 P 01/17/15 65.0 0.03 0.20
HSY 150117P00070000 P 01/17/15 70.0 0.06 0.30
HSY 150117P00075000 P 01/17/15 75.0 0.11 0.35
HSY 150117P00080000 P 01/17/15 80.0 0.24 0.49
HSY 150117P00085000 P 01/17/15 85.0 0.62 0.84
HSY 150117P00090000 P 01/17/15 90.0 1.64 1.78
HSY 150117P00095000 P 01/17/15 95.0 3.65 3.90
HSY 150117P00100000 P 01/17/15 100.0 7.10 7.35
HSY 150117P00105000 P 01/17/15 105.0 11.20 13.05
HSY 150117P00110000 P 01/17/15 110.0 16.05 18.35
HSY 150117P00115000 P 01/17/15 115.0 20.45 23.30
HSY 150117P00120000 P 01/17/15 120.0 25.45 28.20
HSY 150117P00125000 P 01/17/15 125.0 29.95 33.60
HSY 150117P00130000 P 01/17/15 130.0 34.95 38.60
HSY 150117P00135000 P 01/17/15 135.0 39.95 43.60
HSY 150220C00065000 C 02/20/15 65.0 27.30 30.65
HSY 150220C00070000 C 02/20/15 70.0 23.25 25.65
HSY 150220C00075000 C 02/20/15 75.0 17.35 20.70
HSY 150220C00080000 C 02/20/15 80.0 13.85 15.85
HSY 150220C00085000 C 02/20/15 85.0 9.55 10.75
HSY 150220C00090000 C 02/20/15 90.0 5.95 6.15
HSY 150220C00095000 C 02/20/15 95.0 2.94 3.20
HSY 150220C00100000 C 02/20/15 100.0 1.32 1.48
HSY 150220C00105000 C 02/20/15 105.0 0.55 0.65
HSY 150220C00110000 C 02/20/15 110.0 0.10 0.35
HSY 150220C00115000 C 02/20/15 115.0 0.05 0.21
HSY 150220C00120000 C 02/20/15 120.0 0.01 0.14
HSY 150220C00125000 C 02/20/15 125.0 0.00 0.11
HSY 150220C00130000 C 02/20/15 130.0 0.00 0.09
HSY 150220C00135000 C 02/20/15 135.0 0.00 0.07
HSY 150220P00065000 P 02/20/15 65.0 0.04 0.29
HSY 150220P00070000 P 02/20/15 70.0 0.10 0.35
HSY 150220P00075000 P 02/20/15 75.0 0.21 0.45
HSY 150220P00080000 P 02/20/15 80.0 0.56 0.68
HSY 150220P00085000 P 02/20/15 85.0 1.01 1.24
HSY 150220P00090000 P 02/20/15 90.0 2.20 2.46
HSY 150220P00095000 P 02/20/15 95.0 4.30 4.60
HSY 150220P00100000 P 02/20/15 100.0 7.55 7.80
HSY 150220P00105000 P 02/20/15 105.0 11.75 13.10
HSY 150220P00110000 P 02/20/15 110.0 15.15 18.40
HSY 150220P00115000 P 02/20/15 115.0 20.50 23.30
HSY 150220P00120000 P 02/20/15 120.0 25.45 28.30
HSY 150220P00125000 P 02/20/15 125.0 30.45 33.30
HSY 150220P00130000 P 02/20/15 130.0 34.90 38.85
HSY 150220P00135000 P 02/20/15 135.0 39.90 43.85
HSY 150515C00060000 C 05/15/15 60.0 32.25 35.65
HSY 150515C00065000 C 05/15/15 65.0 27.65 30.60
HSY 150515C00070000 C 05/15/15 70.0 22.35 25.65
HSY 150515C00075000 C 05/15/15 75.0 17.45 20.70
HSY 150515C00080000 C 05/15/15 80.0 12.75 15.15
HSY 150515C00085000 C 05/15/15 85.0 10.20 10.65
HSY 150515C00090000 C 05/15/15 90.0 6.70 7.10
HSY 150515C00095000 C 05/15/15 95.0 4.00 4.35
HSY 150515C00100000 C 05/15/15 100.0 2.19 2.50
HSY 150515C00105000 C 05/15/15 105.0 1.02 1.39
HSY 150515C00110000 C 05/15/15 110.0 0.41 0.75
HSY 150515C00115000 C 05/15/15 115.0 0.20 0.46
HSY 150515C00120000 C 05/15/15 120.0 0.03 0.28
HSY 150515C00125000 C 05/15/15 125.0 0.00 0.19
HSY 150515C00130000 C 05/15/15 130.0 0.00 0.14
HSY 150515P00060000 P 05/15/15 60.0 0.01 0.32
HSY 150515P00065000 P 05/15/15 65.0 0.06 0.39
HSY 150515P00070000 P 05/15/15 70.0 0.35 0.52
HSY 150515P00075000 P 05/15/15 75.0 0.46 0.74
HSY 150515P00080000 P 05/15/15 80.0 0.98 1.29
HSY 150515P00085000 P 05/15/15 85.0 1.91 2.24
HSY 150515P00090000 P 05/15/15 90.0 3.50 3.65
HSY 150515P00095000 P 05/15/15 95.0 5.80 6.10
HSY 150515P00100000 P 05/15/15 100.0 8.90 9.30
HSY 150515P00105000 P 05/15/15 105.0 12.80 13.20
HSY 150515P00110000 P 05/15/15 110.0 15.80 19.15
HSY 150515P00115000 P 05/15/15 115.0 20.55 23.85
HSY 150515P00120000 P 05/15/15 120.0 25.40 28.75
HSY 150515P00125000 P 05/15/15 125.0 30.35 33.35
HSY 150515P00130000 P 05/15/15 130.0 35.30 38.30
HSY 160115C00055000 C 01/15/16 55.0 36.65 41.20
HSY 160115C00060000 C 01/15/16 60.0 31.65 36.20
HSY 160115C00065000 C 01/15/16 65.0 26.70 31.20
HSY 160115C00070000 C 01/15/16 70.0 21.85 26.30
HSY 160115C00075000 C 01/15/16 75.0 18.90 20.50
HSY 160115C00080000 C 01/15/16 80.0 15.25 15.70
HSY 160115C00085000 C 01/15/16 85.0 11.55 12.05
HSY 160115C00090000 C 01/15/16 90.0 8.45 8.95
HSY 160115C00095000 C 01/15/16 95.0 5.95 6.45
HSY 160115C00100000 C 01/15/16 100.0 3.95 4.50
HSY 160115C00105000 C 01/15/16 105.0 2.53 3.10
HSY 160115C00110000 C 01/15/16 110.0 1.71 2.13
HSY 160115C00115000 C 01/15/16 115.0 0.94 1.45
HSY 160115C00120000 C 01/15/16 120.0 0.51 1.01
HSY 160115C00125000 C 01/15/16 125.0 0.30 0.71
HSY 160115C00130000 C 01/15/16 130.0 0.14 0.51
HSY 160115C00135000 C 01/15/16 135.0 0.07 0.37
HSY 160115C00140000 C 01/15/16 140.0 0.03 0.29
HSY 160115C00145000 C 01/15/16 145.0 0.00 0.22
HSY 160115P00055000 P 01/15/16 55.0 0.15 0.56
HSY 160115P00060000 P 01/15/16 60.0 0.31 0.77
HSY 160115P00065000 P 01/15/16 65.0 0.58 1.04
HSY 160115P00070000 P 01/15/16 70.0 1.03 1.50
HSY 160115P00075000 P 01/15/16 75.0 1.73 2.28
HSY 160115P00080000 P 01/15/16 80.0 2.79 3.30
HSY 160115P00085000 P 01/15/16 85.0 4.30 4.75
HSY 160115P00090000 P 01/15/16 90.0 6.30 6.75
HSY 160115P00095000 P 01/15/16 95.0 8.80 9.35
HSY 160115P00100000 P 01/15/16 100.0 11.85 12.50
HSY 160115P00105000 P 01/15/16 105.0 15.40 16.15
HSY 160115P00110000 P 01/15/16 110.0 19.40 20.20
HSY 160115P00115000 P 01/15/16 115.0 23.15 25.15
HSY 160115P00120000 P 01/15/16 120.0 26.85 30.60
HSY 160115P00125000 P 01/15/16 125.0 31.55 35.30
HSY 160115P00130000 P 01/15/16 130.0 35.85 40.50
HSY 160115P00135000 P 01/15/16 135.0 40.70 45.40
HSY 160115P00140000 P 01/15/16 140.0 45.60 50.10
HSY 160115P00145000 P 01/15/16 145.0 50.55 55.00
HSY 170120C00060000 C 01/20/17 60.0 31.70 36.20
HSY 170120C00065000 C 01/20/17 65.0 26.80 31.40
HSY 170120C00070000 C 01/20/17 70.0 22.70 26.65
HSY 170120C00075000 C 01/20/17 75.0 18.95 22.15
HSY 170120C00080000 C 01/20/17 80.0 16.40 17.25
HSY 170120C00085000 C 01/20/17 85.0 13.15 13.85
HSY 170120C00090000 C 01/20/17 90.0 10.35 11.20
HSY 170120C00095000 C 01/20/17 95.0 8.00 8.70
HSY 170120C00100000 C 01/20/17 100.0 6.05 6.75
HSY 170120C00105000 C 01/20/17 105.0 4.50 5.25
HSY 170120C00110000 C 01/20/17 110.0 3.30 4.05
HSY 170120C00115000 C 01/20/17 115.0 2.36 3.10
HSY 170120C00120000 C 01/20/17 120.0 1.68 2.40
HSY 170120C00125000 C 01/20/17 125.0 1.16 1.86
HSY 170120C00130000 C 01/20/17 130.0 0.81 1.45
HSY 170120P00060000 P 01/20/17 60.0 1.10 1.68
HSY 170120P00065000 P 01/20/17 65.0 1.69 2.31
HSY 170120P00070000 P 01/20/17 70.0 2.54 3.15
HSY 170120P00075000 P 01/20/17 75.0 3.70 4.25
HSY 170120P00080000 P 01/20/17 80.0 5.15 5.75
HSY 170120P00085000 P 01/20/17 85.0 7.00 7.60
HSY 170120P00090000 P 01/20/17 90.0 9.20 9.85
HSY 170120P00095000 P 01/20/17 95.0 11.80 12.55
HSY 170120P00100000 P 01/20/17 100.0 14.80 15.65
HSY 170120P00105000 P 01/20/17 105.0 18.20 19.10
HSY 170120P00110000 P 01/20/17 110.0 21.85 22.90
HSY 170120P00115000 P 01/20/17 115.0 25.85 26.95
HSY 170120P00120000 P 01/20/17 120.0 30.05 31.25
HSY 170120P00125000 P 01/20/17 125.0 33.30 36.85
HSY 170120P00130000 P 01/20/17 130.0 37.85 41.40

OPRA data is delayed 15 minutes.