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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 140920C00055000 C 09/20/14 55.0 35.00 38.35
HSY 140920C00060000 C 09/20/14 60.0 30.00 33.30
HSY 140920C00065000 C 09/20/14 65.0 25.00 28.35
HSY 140920C00070000 C 09/20/14 70.0 20.00 23.30
HSY 140920C00075000 C 09/20/14 75.0 14.95 18.30
HSY 140920C00080000 C 09/20/14 80.0 11.25 12.00
HSY 140920C00085000 C 09/20/14 85.0 6.30 7.05
HSY 140920C00090000 C 09/20/14 90.0 1.90 1.97
HSY 140920C00095000 C 09/20/14 95.0 0.10 0.14
HSY 140920C00100000 C 09/20/14 100.0 0.01 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 0.03 0.05
HSY 140920P00085000 P 09/20/14 85.0 0.07 0.10
HSY 140920P00090000 P 09/20/14 90.0 0.48 0.52
HSY 140920P00095000 P 09/20/14 95.0 3.25 3.90
HSY 140920P00100000 P 09/20/14 100.0 8.05 8.80
HSY 140920P00105000 P 09/20/14 105.0 13.05 14.05
HSY 140920P00110000 P 09/20/14 110.0 16.55 20.00
HSY 140920P00115000 P 09/20/14 115.0 21.70 25.05
HSY 140920P00120000 P 09/20/14 120.0 26.70 30.05
HSY 140920P00125000 P 09/20/14 125.0 31.70 35.05
HSY 141018C00055000 C 10/18/14 55.0 35.05 38.35
HSY 141018C00060000 C 10/18/14 60.0 30.05 33.30
HSY 141018C00065000 C 10/18/14 65.0 25.05 28.30
HSY 141018C00070000 C 10/18/14 70.0 20.05 23.30
HSY 141018C00075000 C 10/18/14 75.0 15.10 18.35
HSY 141018C00080000 C 10/18/14 80.0 11.20 12.25
HSY 141018C00085000 C 10/18/14 85.0 6.55 7.30
HSY 141018C00090000 C 10/18/14 90.0 2.43 2.59
HSY 141018C00095000 C 10/18/14 95.0 0.46 0.51
HSY 141018C00100000 C 10/18/14 100.0 0.03 0.14
HSY 141018C00105000 C 10/18/14 105.0 0.01 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 0.05
HSY 141018P00070000 P 10/18/14 70.0 0.03 0.08
HSY 141018P00075000 P 10/18/14 75.0 0.03 0.15
HSY 141018P00080000 P 10/18/14 80.0 0.02 0.19
HSY 141018P00085000 P 10/18/14 85.0 0.14 0.32
HSY 141018P00090000 P 10/18/14 90.0 1.05 1.12
HSY 141018P00095000 P 10/18/14 95.0 3.95 4.10
HSY 141018P00100000 P 10/18/14 100.0 8.10 8.85
HSY 141018P00105000 P 10/18/14 105.0 12.90 13.80
HSY 141018P00110000 P 10/18/14 110.0 16.70 20.00
HSY 141018P00115000 P 10/18/14 115.0 21.60 25.00
HSY 141018P00120000 P 10/18/14 120.0 26.70 30.00
HSY 141018P00125000 P 10/18/14 125.0 31.55 35.00
HSY 141122C00065000 C 11/22/14 65.0 25.00 28.40
HSY 141122C00070000 C 11/22/14 70.0 21.30 22.50
HSY 141122C00075000 C 11/22/14 75.0 16.40 17.65
HSY 141122C00080000 C 11/22/14 80.0 11.50 12.55
HSY 141122C00085000 C 11/22/14 85.0 7.00 7.70
HSY 141122C00090000 C 11/22/14 90.0 3.20 3.40
HSY 141122C00095000 C 11/22/14 95.0 1.08 1.14
HSY 141122C00100000 C 11/22/14 100.0 0.26 0.41
HSY 141122C00105000 C 11/22/14 105.0 0.06 0.14
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 0.17
HSY 141122P00075000 P 11/22/14 75.0 0.07 0.17
HSY 141122P00080000 P 11/22/14 80.0 0.17 0.29
HSY 141122P00085000 P 11/22/14 85.0 0.67 0.73
HSY 141122P00090000 P 11/22/14 90.0 1.99 2.09
HSY 141122P00095000 P 11/22/14 95.0 4.80 5.05
HSY 141122P00100000 P 11/22/14 100.0 8.60 9.50
HSY 141122P00105000 P 11/22/14 105.0 12.95 14.35
HSY 141122P00110000 P 11/22/14 110.0 17.95 20.00
HSY 141122P00115000 P 11/22/14 115.0 23.05 25.10
HSY 141122P00120000 P 11/22/14 120.0 27.10 30.40
HSY 141122P00125000 P 11/22/14 125.0 32.05 35.50
HSY 141122P00130000 P 11/22/14 130.0 37.05 40.40
HSY 141122P00135000 P 11/22/14 135.0 42.05 45.45
HSY 141122P00140000 P 11/22/14 140.0 47.05 50.45
HSY 150117C00065000 C 01/17/15 65.0 25.40 28.00
HSY 150117C00070000 C 01/17/15 70.0 20.85 22.45
HSY 150117C00075000 C 01/17/15 75.0 16.10 17.50
HSY 150117C00080000 C 01/17/15 80.0 11.55 12.70
HSY 150117C00085000 C 01/17/15 85.0 7.25 7.55
HSY 150117C00090000 C 01/17/15 90.0 3.75 3.95
HSY 150117C00095000 C 01/17/15 95.0 1.62 1.74
HSY 150117C00100000 C 01/17/15 100.0 0.57 0.75
HSY 150117C00105000 C 01/17/15 105.0 0.19 0.25
HSY 150117C00110000 C 01/17/15 110.0 0.04 0.16
HSY 150117C00115000 C 01/17/15 115.0 0.01 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 0.03 0.16
HSY 150117P00070000 P 01/17/15 70.0 0.03 0.22
HSY 150117P00075000 P 01/17/15 75.0 0.15 0.33
HSY 150117P00080000 P 01/17/15 80.0 0.40 0.59
HSY 150117P00085000 P 01/17/15 85.0 1.17 1.24
HSY 150117P00090000 P 01/17/15 90.0 2.71 2.80
HSY 150117P00095000 P 01/17/15 95.0 5.50 5.75
HSY 150117P00100000 P 01/17/15 100.0 9.45 9.75
HSY 150117P00105000 P 01/17/15 105.0 13.35 14.80
HSY 150117P00110000 P 01/17/15 110.0 18.15 19.90
HSY 150117P00115000 P 01/17/15 115.0 23.05 24.80
HSY 150117P00120000 P 01/17/15 120.0 27.10 30.55
HSY 150117P00125000 P 01/17/15 125.0 32.10 35.35
HSY 150117P00130000 P 01/17/15 130.0 37.05 40.40
HSY 150117P00135000 P 01/17/15 135.0 42.05 45.60
HSY 150220C00065000 C 02/20/15 65.0 25.30 28.40
HSY 150220C00070000 C 02/20/15 70.0 20.20 23.15
HSY 150220C00075000 C 02/20/15 75.0 15.40 18.30
HSY 150220C00080000 C 02/20/15 80.0 11.70 12.85
HSY 150220C00085000 C 02/20/15 85.0 7.60 8.05
HSY 150220C00090000 C 02/20/15 90.0 4.30 4.65
HSY 150220C00095000 C 02/20/15 95.0 2.10 2.39
HSY 150220C00100000 C 02/20/15 100.0 0.82 1.12
HSY 150220C00105000 C 02/20/15 105.0 0.28 0.53
HSY 150220C00110000 C 02/20/15 110.0 0.04 0.27
HSY 150220C00115000 C 02/20/15 115.0 0.00 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 0.05
HSY 150220P00065000 P 02/20/15 65.0 0.00 0.22
HSY 150220P00070000 P 02/20/15 70.0 0.05 0.30
HSY 150220P00075000 P 02/20/15 75.0 0.19 0.47
HSY 150220P00080000 P 02/20/15 80.0 0.59 0.81
HSY 150220P00085000 P 02/20/15 85.0 1.45 1.70
HSY 150220P00090000 P 02/20/15 90.0 3.20 3.45
HSY 150220P00095000 P 02/20/15 95.0 5.85 6.25
HSY 150220P00100000 P 02/20/15 100.0 9.60 10.10
HSY 150220P00105000 P 02/20/15 105.0 12.80 15.65
HSY 150220P00110000 P 02/20/15 110.0 17.50 20.50
HSY 150220P00115000 P 02/20/15 115.0 22.60 25.40
HSY 150220P00120000 P 02/20/15 120.0 27.20 30.50
HSY 150220P00125000 P 02/20/15 125.0 31.85 35.40
HSY 150220P00130000 P 02/20/15 130.0 36.85 40.40
HSY 150220P00135000 P 02/20/15 135.0 41.85 45.40
HSY 160115C00055000 C 01/15/16 55.0 34.50 38.90
HSY 160115C00060000 C 01/15/16 60.0 29.45 33.85
HSY 160115C00065000 C 01/15/16 65.0 24.60 27.95
HSY 160115C00070000 C 01/15/16 70.0 19.75 24.15
HSY 160115C00075000 C 01/15/16 75.0 16.60 18.50
HSY 160115C00080000 C 01/15/16 80.0 13.05 13.65
HSY 160115C00085000 C 01/15/16 85.0 9.55 10.25
HSY 160115C00090000 C 01/15/16 90.0 6.90 7.40
HSY 160115C00095000 C 01/15/16 95.0 4.75 5.20
HSY 160115C00100000 C 01/15/16 100.0 3.05 3.60
HSY 160115C00105000 C 01/15/16 105.0 2.20 2.44
HSY 160115C00110000 C 01/15/16 110.0 1.19 1.66
HSY 160115C00115000 C 01/15/16 115.0 0.67 1.13
HSY 160115C00120000 C 01/15/16 120.0 0.35 0.78
HSY 160115C00125000 C 01/15/16 125.0 0.19 0.55
HSY 160115C00130000 C 01/15/16 130.0 0.09 0.40
HSY 160115C00135000 C 01/15/16 135.0 0.04 0.31
HSY 160115C00140000 C 01/15/16 140.0 0.01 0.24
HSY 160115C00145000 C 01/15/16 145.0 0.00 0.19
HSY 160115P00055000 P 01/15/16 55.0 0.13 0.49
HSY 160115P00060000 P 01/15/16 60.0 0.30 0.70
HSY 160115P00065000 P 01/15/16 65.0 0.59 1.04
HSY 160115P00070000 P 01/15/16 70.0 1.09 1.40
HSY 160115P00075000 P 01/15/16 75.0 1.89 2.33
HSY 160115P00080000 P 01/15/16 80.0 3.10 3.55
HSY 160115P00085000 P 01/15/16 85.0 4.80 5.20
HSY 160115P00090000 P 01/15/16 90.0 7.05 7.50
HSY 160115P00095000 P 01/15/16 95.0 9.85 10.40
HSY 160115P00100000 P 01/15/16 100.0 13.20 13.85
HSY 160115P00105000 P 01/15/16 105.0 17.00 17.90
HSY 160115P00110000 P 01/15/16 110.0 21.20 22.20
HSY 160115P00115000 P 01/15/16 115.0 24.85 27.80
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 38.05 42.45
HSY 160115P00135000 P 01/15/16 135.0 42.95 47.35
HSY 160115P00140000 P 01/15/16 140.0 47.85 52.20
HSY 160115P00145000 P 01/15/16 145.0 52.75 57.20

OPRA data is delayed 15 minutes.