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 (2016-07-22)Premium Content

Hershey Company (HSY)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 160902C00075000 C 09/02/16 75.0 34.30 38.30
HSY 160902C00080000 C 09/02/16 80.0 28.55 33.35
HSY 160902C00085000 C 09/02/16 85.0 23.70 28.20
HSY 160902C00090000 C 09/02/16 90.0 18.55 23.20
HSY 160902C00095000 C 09/02/16 95.0 13.85 18.30
HSY 160902C00096000 C 09/02/16 96.0 12.70 17.15
HSY 160902C00097000 C 09/02/16 97.0 11.75 16.25
HSY 160902C00097500 C 09/02/16 97.5 11.05 15.75
HSY 160902C00098000 C 09/02/16 98.0 10.85 15.25
HSY 160902C00098500 C 09/02/16 98.5 10.00 14.50
HSY 160902C00099000 C 09/02/16 99.0 9.60 14.00
HSY 160902C00099500 C 09/02/16 99.5 9.05 13.50
HSY 160902C00100000 C 09/02/16 100.0 8.90 13.25
HSY 160902C00101000 C 09/02/16 101.0 7.95 12.40
HSY 160902C00102000 C 09/02/16 102.0 6.80 11.40
HSY 160902C00103000 C 09/02/16 103.0 5.95 10.40
HSY 160902C00104000 C 09/02/16 104.0 4.95 9.40
HSY 160902C00105000 C 09/02/16 105.0 4.05 8.40
HSY 160902C00106000 C 09/02/16 106.0 3.00 7.40
HSY 160902C00107000 C 09/02/16 107.0 2.75 6.60
HSY 160902C00108000 C 09/02/16 108.0 1.80 5.75
HSY 160902C00109000 C 09/02/16 109.0 0.22 3.70
HSY 160902C00110000 C 09/02/16 110.0 0.41 2.77
HSY 160902C00111000 C 09/02/16 111.0 0.00 2.14
HSY 160902C00112000 C 09/02/16 112.0 0.00 1.59
HSY 160902C00113000 C 09/02/16 113.0 0.00 1.23
HSY 160902C00114000 C 09/02/16 114.0 0.00 0.44
HSY 160902C00115000 C 09/02/16 115.0 0.00 0.40
HSY 160902C00116000 C 09/02/16 116.0 0.00 0.79
HSY 160902C00117000 C 09/02/16 117.0 0.00 2.17
HSY 160902C00118000 C 09/02/16 118.0 0.00 0.89
HSY 160902C00119000 C 09/02/16 119.0 0.00 2.28
HSY 160902C00120000 C 09/02/16 120.0 0.00 0.82
HSY 160902C00121000 C 09/02/16 121.0 0.00 2.12
HSY 160902C00122000 C 09/02/16 122.0 0.00 2.25
HSY 160902C00123000 C 09/02/16 123.0 0.00 1.08
HSY 160902C00124000 C 09/02/16 124.0 0.00 2.25
HSY 160902C00125000 C 09/02/16 125.0 0.00 2.25
HSY 160902C00126000 C 09/02/16 126.0 0.00 2.07
HSY 160902C00127000 C 09/02/16 127.0 0.00 2.07
HSY 160902C00128000 C 09/02/16 128.0 0.00 2.07
HSY 160902C00129000 C 09/02/16 129.0 0.00 2.07
HSY 160902C00130000 C 09/02/16 130.0 0.00 2.24
HSY 160902C00135000 C 09/02/16 135.0 0.00 4.75
HSY 160902C00140000 C 09/02/16 140.0 0.00 4.50
HSY 160902C00145000 C 09/02/16 145.0 0.00 4.50
HSY 160902P00075000 P 09/02/16 75.0 0.00 4.75
HSY 160902P00080000 P 09/02/16 80.0 0.00 2.22
HSY 160902P00085000 P 09/02/16 85.0 0.00 2.22
HSY 160902P00090000 P 09/02/16 90.0 0.00 0.10
HSY 160902P00095000 P 09/02/16 95.0 0.00 2.22
HSY 160902P00096000 P 09/02/16 96.0 0.00 2.22
HSY 160902P00097000 P 09/02/16 97.0 0.00 2.23
HSY 160902P00097500 P 09/02/16 97.5 0.00 4.75
HSY 160902P00098000 P 09/02/16 98.0 0.00 4.75
HSY 160902P00098500 P 09/02/16 98.5 0.00 4.75
HSY 160902P00099000 P 09/02/16 99.0 0.00 4.75
HSY 160902P00099500 P 09/02/16 99.5 0.00 4.75
HSY 160902P00100000 P 09/02/16 100.0 0.00 4.75
HSY 160902P00101000 P 09/02/16 101.0 0.00 4.75
HSY 160902P00102000 P 09/02/16 102.0 0.00 4.75
HSY 160902P00103000 P 09/02/16 103.0 0.00 2.24
HSY 160902P00104000 P 09/02/16 104.0 0.00 2.09
HSY 160902P00105000 P 09/02/16 105.0 0.00 1.35
HSY 160902P00106000 P 09/02/16 106.0 0.00 2.36
HSY 160902P00107000 P 09/02/16 107.0 0.05 1.36
HSY 160902P00108000 P 09/02/16 108.0 0.00 2.64
HSY 160902P00109000 P 09/02/16 109.0 0.00 1.47
HSY 160902P00110000 P 09/02/16 110.0 0.00 1.98
HSY 160902P00111000 P 09/02/16 111.0 0.00 2.06
HSY 160902P00112000 P 09/02/16 112.0 0.00 2.78
HSY 160902P00113000 P 09/02/16 113.0 0.15 3.15
HSY 160902P00114000 P 09/02/16 114.0 1.00 4.95
HSY 160902P00115000 P 09/02/16 115.0 1.90 5.60
HSY 160902P00116000 P 09/02/16 116.0 2.80 6.40
HSY 160902P00117000 P 09/02/16 117.0 3.75 7.20
HSY 160902P00118000 P 09/02/16 118.0 4.75 8.45
HSY 160902P00119000 P 09/02/16 119.0 6.05 10.50
HSY 160902P00120000 P 09/02/16 120.0 7.10 11.50
HSY 160902P00121000 P 09/02/16 121.0 7.75 12.50
HSY 160902P00122000 P 09/02/16 122.0 8.95 13.35
HSY 160902P00123000 P 09/02/16 123.0 9.80 14.50
HSY 160902P00124000 P 09/02/16 124.0 11.05 15.50
HSY 160902P00125000 P 09/02/16 125.0 11.75 16.50
HSY 160902P00126000 P 09/02/16 126.0 12.85 17.45
HSY 160902P00127000 P 09/02/16 127.0 13.85 18.40
HSY 160902P00128000 P 09/02/16 128.0 14.85 19.45
HSY 160902P00129000 P 09/02/16 129.0 15.85 20.35
HSY 160902P00130000 P 09/02/16 130.0 16.75 21.50
HSY 160902P00135000 P 09/02/16 135.0 21.85 26.25
HSY 160902P00140000 P 09/02/16 140.0 26.80 31.40
HSY 160902P00145000 P 09/02/16 145.0 31.75 36.15
HSY 160909C00075000 C 09/09/16 75.0 33.55 38.35
HSY 160909C00080000 C 09/09/16 80.0 28.70 33.20
HSY 160909C00085000 C 09/09/16 85.0 23.70 28.20
HSY 160909C00090000 C 09/09/16 90.0 18.90 23.35
HSY 160909C00095000 C 09/09/16 95.0 13.80 18.25
HSY 160909C00097000 C 09/09/16 97.0 11.90 16.40
HSY 160909C00097500 C 09/09/16 97.5 11.40 15.80
HSY 160909C00098000 C 09/09/16 98.0 11.00 15.35
HSY 160909C00098500 C 09/09/16 98.5 10.05 14.50
HSY 160909C00099000 C 09/09/16 99.0 10.00 14.00
HSY 160909C00099500 C 09/09/16 99.5 9.50 13.50
HSY 160909C00100000 C 09/09/16 100.0 9.65 13.40
HSY 160909C00101000 C 09/09/16 101.0 8.85 12.40
HSY 160909C00102000 C 09/09/16 102.0 7.80 11.40
HSY 160909C00103000 C 09/09/16 103.0 6.70 10.40
HSY 160909C00104000 C 09/09/16 104.0 5.40 9.40
HSY 160909C00105000 C 09/09/16 105.0 4.90 8.60
HSY 160909C00106000 C 09/09/16 106.0 4.45 7.60
HSY 160909C00107000 C 09/09/16 107.0 3.50 6.60
HSY 160909C00108000 C 09/09/16 108.0 3.25 4.85
HSY 160909C00109000 C 09/09/16 109.0 2.74 4.20
HSY 160909C00110000 C 09/09/16 110.0 1.97 3.20
HSY 160909C00111000 C 09/09/16 111.0 1.38 3.55
HSY 160909C00112000 C 09/09/16 112.0 0.97 3.00
HSY 160909C00113000 C 09/09/16 113.0 0.50 1.82
HSY 160909C00114000 C 09/09/16 114.0 0.34 1.60
HSY 160909C00115000 C 09/09/16 115.0 0.19 1.14
HSY 160909C00116000 C 09/09/16 116.0 0.10 2.46
HSY 160909C00117000 C 09/09/16 117.0 0.00 2.29
HSY 160909C00118000 C 09/09/16 118.0 0.00 2.06
HSY 160909C00119000 C 09/09/16 119.0 0.00 2.14
HSY 160909C00120000 C 09/09/16 120.0 0.00 1.25
HSY 160909C00121000 C 09/09/16 121.0 0.00 2.28
HSY 160909C00122000 C 09/09/16 122.0 0.00 2.27
HSY 160909C00123000 C 09/09/16 123.0 0.00 2.26
HSY 160909C00124000 C 09/09/16 124.0 0.00 2.08
HSY 160909C00125000 C 09/09/16 125.0 0.00 2.24
HSY 160909C00126000 C 09/09/16 126.0 0.00 2.07
HSY 160909C00130000 C 09/09/16 130.0 0.00 2.23
HSY 160909C00135000 C 09/09/16 135.0 0.00 2.22
HSY 160909C00140000 C 09/09/16 140.0 0.00 2.22
HSY 160909C00145000 C 09/09/16 145.0 0.00 2.22
HSY 160909P00075000 P 09/09/16 75.0 0.00 4.75
HSY 160909P00080000 P 09/09/16 80.0 0.00 4.50
HSY 160909P00085000 P 09/09/16 85.0 0.00 4.75
HSY 160909P00090000 P 09/09/16 90.0 0.00 2.22
HSY 160909P00095000 P 09/09/16 95.0 0.00 2.23
HSY 160909P00097000 P 09/09/16 97.0 0.00 4.75
HSY 160909P00097500 P 09/09/16 97.5 0.00 4.75
HSY 160909P00098000 P 09/09/16 98.0 0.00 4.75
HSY 160909P00098500 P 09/09/16 98.5 0.00 4.75
HSY 160909P00099000 P 09/09/16 99.0 0.00 2.26
HSY 160909P00099500 P 09/09/16 99.5 0.00 2.26
HSY 160909P00100000 P 09/09/16 100.0 0.00 2.18
HSY 160909P00101000 P 09/09/16 101.0 0.00 2.30
HSY 160909P00102000 P 09/09/16 102.0 0.00 2.16
HSY 160909P00103000 P 09/09/16 103.0 0.00 2.21
HSY 160909P00104000 P 09/09/16 104.0 0.00 2.45
HSY 160909P00105000 P 09/09/16 105.0 0.00 1.35
HSY 160909P00106000 P 09/09/16 106.0 0.10 2.67
HSY 160909P00107000 P 09/09/16 107.0 0.17 1.38
HSY 160909P00108000 P 09/09/16 108.0 0.30 2.36
HSY 160909P00109000 P 09/09/16 109.0 0.48 2.43
HSY 160909P00110000 P 09/09/16 110.0 0.83 2.01
HSY 160909P00111000 P 09/09/16 111.0 1.26 2.98
HSY 160909P00112000 P 09/09/16 112.0 1.79 3.05
HSY 160909P00113000 P 09/09/16 113.0 2.51 4.45
HSY 160909P00114000 P 09/09/16 114.0 3.15 5.00
HSY 160909P00115000 P 09/09/16 115.0 2.69 5.80
HSY 160909P00116000 P 09/09/16 116.0 3.45 6.50
HSY 160909P00117000 P 09/09/16 117.0 4.35 7.35
HSY 160909P00118000 P 09/09/16 118.0 4.80 8.55
HSY 160909P00119000 P 09/09/16 119.0 5.75 9.20
HSY 160909P00120000 P 09/09/16 120.0 7.00 11.45
HSY 160909P00121000 P 09/09/16 121.0 7.90 12.50
HSY 160909P00122000 P 09/09/16 122.0 9.05 13.45
HSY 160909P00123000 P 09/09/16 123.0 9.95 14.50
HSY 160909P00124000 P 09/09/16 124.0 10.85 15.50
HSY 160909P00125000 P 09/09/16 125.0 12.00 16.50
HSY 160909P00126000 P 09/09/16 126.0 12.85 17.50
HSY 160909P00130000 P 09/09/16 130.0 17.00 21.45
HSY 160909P00135000 P 09/09/16 135.0 21.70 26.50
HSY 160909P00140000 P 09/09/16 140.0 26.70 31.45
HSY 160909P00145000 P 09/09/16 145.0 31.85 36.40
HSY 160916C00055000 C 09/16/16 55.0 54.20 58.10
HSY 160916C00060000 C 09/16/16 60.0 49.70 53.10
HSY 160916C00065000 C 09/16/16 65.0 44.20 48.10
HSY 160916C00070000 C 09/16/16 70.0 39.20 43.15
HSY 160916C00075000 C 09/16/16 75.0 34.40 38.15
HSY 160916C00080000 C 09/16/16 80.0 29.20 33.15
HSY 160916C00085000 C 09/16/16 85.0 24.25 28.20
HSY 160916C00090000 C 09/16/16 90.0 19.25 23.20
HSY 160916C00091000 C 09/16/16 91.0 18.25 22.20
HSY 160916C00092000 C 09/16/16 92.0 17.40 21.20
HSY 160916C00093000 C 09/16/16 93.0 16.45 20.05
HSY 160916C00094000 C 09/16/16 94.0 15.45 19.20
HSY 160916C00095000 C 09/16/16 95.0 14.35 18.25
HSY 160916C00096000 C 09/16/16 96.0 13.75 17.25
HSY 160916C00097000 C 09/16/16 97.0 12.75 16.25
HSY 160916C00097500 C 09/16/16 97.5 12.25 15.75
HSY 160916C00098000 C 09/16/16 98.0 11.75 15.20
HSY 160916C00098500 C 09/16/16 98.5 11.25 14.80
HSY 160916C00099000 C 09/16/16 99.0 10.75 14.30
HSY 160916C00099500 C 09/16/16 99.5 10.25 13.80
HSY 160916C00100000 C 09/16/16 100.0 9.80 13.30
HSY 160916C00101000 C 09/16/16 101.0 9.35 12.15
HSY 160916C00102000 C 09/16/16 102.0 8.40 11.20
HSY 160916C00103000 C 09/16/16 103.0 7.50 10.45
HSY 160916C00104000 C 09/16/16 104.0 6.80 9.25
HSY 160916C00105000 C 09/16/16 105.0 5.75 8.15
HSY 160916C00106000 C 09/16/16 106.0 4.85 7.45
HSY 160916C00107000 C 09/16/16 107.0 4.25 6.60
HSY 160916C00108000 C 09/16/16 108.0 3.55 4.65
HSY 160916C00109000 C 09/16/16 109.0 2.82 3.85
HSY 160916C00110000 C 09/16/16 110.0 2.45 3.25
HSY 160916C00111000 C 09/16/16 111.0 1.78 2.88
HSY 160916C00112000 C 09/16/16 112.0 1.29 2.92
HSY 160916C00113000 C 09/16/16 113.0 0.86 1.89
HSY 160916C00114000 C 09/16/16 114.0 0.59 2.15
HSY 160916C00115000 C 09/16/16 115.0 0.49 0.90
HSY 160916C00116000 C 09/16/16 116.0 0.31 1.48
HSY 160916C00117000 C 09/16/16 117.0 0.16 2.31
HSY 160916C00118000 C 09/16/16 118.0 0.00 2.19
HSY 160916C00119000 C 09/16/16 119.0 0.00 2.13
HSY 160916C00120000 C 09/16/16 120.0 0.00 0.30
HSY 160916C00121000 C 09/16/16 121.0 0.00 0.50
HSY 160916C00122000 C 09/16/16 122.0 0.00 0.50
HSY 160916C00123000 C 09/16/16 123.0 0.00 0.50
HSY 160916C00124000 C 09/16/16 124.0 0.00 0.50
HSY 160916C00125000 C 09/16/16 125.0 0.00 0.50
HSY 160916C00126000 C 09/16/16 126.0 0.00 0.50
HSY 160916C00127000 C 09/16/16 127.0 0.00 0.50
HSY 160916C00128000 C 09/16/16 128.0 0.00 0.50
HSY 160916C00129000 C 09/16/16 129.0 0.00 0.50
HSY 160916C00130000 C 09/16/16 130.0 0.00 0.62
HSY 160916C00135000 C 09/16/16 135.0 0.00 2.05
HSY 160916C00140000 C 09/16/16 140.0 0.00 2.05
HSY 160916C00145000 C 09/16/16 145.0 0.00 2.05
HSY 160916C00150000 C 09/16/16 150.0 0.00 2.05
HSY 160916C00155000 C 09/16/16 155.0 0.00 2.05
HSY 160916C00160000 C 09/16/16 160.0 0.00 1.80
HSY 160916P00055000 P 09/16/16 55.0 0.00 1.80
HSY 160916P00060000 P 09/16/16 60.0 0.00 2.05
HSY 160916P00065000 P 09/16/16 65.0 0.00 2.05
HSY 160916P00070000 P 09/16/16 70.0 0.00 2.05
HSY 160916P00075000 P 09/16/16 75.0 0.00 2.05
HSY 160916P00080000 P 09/16/16 80.0 0.00 2.05
HSY 160916P00085000 P 09/16/16 85.0 0.00 2.05
HSY 160916P00090000 P 09/16/16 90.0 0.00 2.14
HSY 160916P00091000 P 09/16/16 91.0 0.00 2.07
HSY 160916P00092000 P 09/16/16 92.0 0.00 2.07
HSY 160916P00093000 P 09/16/16 93.0 0.00 2.07
HSY 160916P00094000 P 09/16/16 94.0 0.00 2.08
HSY 160916P00095000 P 09/16/16 95.0 0.00 2.17
HSY 160916P00096000 P 09/16/16 96.0 0.00 2.12
HSY 160916P00097000 P 09/16/16 97.0 0.00 2.12
HSY 160916P00097500 P 09/16/16 97.5 0.00 0.66
HSY 160916P00098000 P 09/16/16 98.0 0.00 2.16
HSY 160916P00098500 P 09/16/16 98.5 0.00 2.18
HSY 160916P00099000 P 09/16/16 99.0 0.00 2.20
HSY 160916P00099500 P 09/16/16 99.5 0.00 2.21
HSY 160916P00100000 P 09/16/16 100.0 0.05 0.50
HSY 160916P00101000 P 09/16/16 101.0 0.00 2.27
HSY 160916P00102000 P 09/16/16 102.0 0.00 2.28
HSY 160916P00103000 P 09/16/16 103.0 0.00 0.94
HSY 160916P00104000 P 09/16/16 104.0 0.00 1.05
HSY 160916P00105000 P 09/16/16 105.0 0.15 0.70
HSY 160916P00106000 P 09/16/16 106.0 0.22 1.28
HSY 160916P00107000 P 09/16/16 107.0 0.35 1.44
HSY 160916P00108000 P 09/16/16 108.0 0.58 2.30
HSY 160916P00109000 P 09/16/16 109.0 0.75 2.50
HSY 160916P00110000 P 09/16/16 110.0 1.06 2.09
HSY 160916P00111000 P 09/16/16 111.0 1.49 2.93
HSY 160916P00112000 P 09/16/16 112.0 2.05 3.60
HSY 160916P00113000 P 09/16/16 113.0 2.74 4.55
HSY 160916P00114000 P 09/16/16 114.0 3.50 5.15
HSY 160916P00115000 P 09/16/16 115.0 4.25 5.40
HSY 160916P00116000 P 09/16/16 116.0 3.70 6.15
HSY 160916P00117000 P 09/16/16 117.0 4.50 7.40
HSY 160916P00118000 P 09/16/16 118.0 5.40 7.85
HSY 160916P00119000 P 09/16/16 119.0 6.10 9.20
HSY 160916P00120000 P 09/16/16 120.0 7.10 10.15
HSY 160916P00121000 P 09/16/16 121.0 7.95 10.85
HSY 160916P00122000 P 09/16/16 122.0 9.00 12.60
HSY 160916P00123000 P 09/16/16 123.0 10.00 13.60
HSY 160916P00124000 P 09/16/16 124.0 10.90 14.40
HSY 160916P00125000 P 09/16/16 125.0 11.90 15.40
HSY 160916P00126000 P 09/16/16 126.0 12.90 16.95
HSY 160916P00127000 P 09/16/16 127.0 13.90 17.95
HSY 160916P00128000 P 09/16/16 128.0 14.90 18.80
HSY 160916P00129000 P 09/16/16 129.0 15.90 19.80
HSY 160916P00130000 P 09/16/16 130.0 16.90 20.80
HSY 160916P00135000 P 09/16/16 135.0 21.90 25.80
HSY 160916P00140000 P 09/16/16 140.0 26.90 30.80
HSY 160916P00145000 P 09/16/16 145.0 31.90 35.80
HSY 160916P00150000 P 09/16/16 150.0 36.90 40.80
HSY 160916P00155000 P 09/16/16 155.0 41.90 45.80
HSY 160916P00160000 P 09/16/16 160.0 46.90 50.80
HSY 160923C00075000 C 09/23/16 75.0 33.60 38.35
HSY 160923C00080000 C 09/23/16 80.0 28.55 33.35
HSY 160923C00085000 C 09/23/16 85.0 23.90 28.40
HSY 160923C00090000 C 09/23/16 90.0 19.05 23.40
HSY 160923C00095000 C 09/23/16 95.0 14.15 18.40
HSY 160923C00098000 C 09/23/16 98.0 11.15 15.40
HSY 160923C00098500 C 09/23/16 98.5 10.65 14.75
HSY 160923C00099000 C 09/23/16 99.0 10.70 14.00
HSY 160923C00099500 C 09/23/16 99.5 10.20 14.00
HSY 160923C00100000 C 09/23/16 100.0 11.05 12.95
HSY 160923C00101000 C 09/23/16 101.0 8.90 12.60
HSY 160923C00102000 C 09/23/16 102.0 7.70 11.60
HSY 160923C00103000 C 09/23/16 103.0 7.30 10.50
HSY 160923C00104000 C 09/23/16 104.0 6.60 9.60
HSY 160923C00105000 C 09/23/16 105.0 5.50 8.75
HSY 160923C00106000 C 09/23/16 106.0 5.25 7.90
HSY 160923C00107000 C 09/23/16 107.0 4.45 7.40
HSY 160923C00108000 C 09/23/16 108.0 3.65 6.75
HSY 160923C00109000 C 09/23/16 109.0 3.05 6.15
HSY 160923C00110000 C 09/23/16 110.0 2.45 5.15
HSY 160923C00111000 C 09/23/16 111.0 1.95 5.00
HSY 160923C00112000 C 09/23/16 112.0 1.51 4.20
HSY 160923C00113000 C 09/23/16 113.0 1.04 3.70
HSY 160923C00114000 C 09/23/16 114.0 0.90 2.26
HSY 160923C00115000 C 09/23/16 115.0 0.69 1.88
HSY 160923C00116000 C 09/23/16 116.0 0.34 2.80
HSY 160923C00117000 C 09/23/16 117.0 0.30 2.56
HSY 160923C00118000 C 09/23/16 118.0 0.12 2.39
HSY 160923C00119000 C 09/23/16 119.0 0.00 2.45
HSY 160923C00120000 C 09/23/16 120.0 0.00 2.38
HSY 160923C00121000 C 09/23/16 121.0 0.00 2.33
HSY 160923C00122000 C 09/23/16 122.0 0.00 2.30
HSY 160923C00123000 C 09/23/16 123.0 0.00 2.25
HSY 160923C00124000 C 09/23/16 124.0 0.00 2.23
HSY 160923C00125000 C 09/23/16 125.0 0.00 2.23
HSY 160923C00126000 C 09/23/16 126.0 0.00 2.08
HSY 160923C00130000 C 09/23/16 130.0 0.00 2.22
HSY 160923C00135000 C 09/23/16 135.0 0.00 2.22
HSY 160923C00140000 C 09/23/16 140.0 0.00 2.22
HSY 160923C00145000 C 09/23/16 145.0 0.00 2.12
HSY 160923P00075000 P 09/23/16 75.0 0.00 3.75
HSY 160923P00080000 P 09/23/16 80.0 0.00 2.22
HSY 160923P00085000 P 09/23/16 85.0 0.00 4.75
HSY 160923P00090000 P 09/23/16 90.0 0.00 2.06
HSY 160923P00095000 P 09/23/16 95.0 0.00 2.23
HSY 160923P00098000 P 09/23/16 98.0 0.00 2.30
HSY 160923P00098500 P 09/23/16 98.5 0.00 2.31
HSY 160923P00099000 P 09/23/16 99.0 0.00 2.33
HSY 160923P00099500 P 09/23/16 99.5 0.00 2.34
HSY 160923P00100000 P 09/23/16 100.0 0.00 1.45
HSY 160923P00101000 P 09/23/16 101.0 0.00 2.22
HSY 160923P00102000 P 09/23/16 102.0 0.00 2.36
HSY 160923P00103000 P 09/23/16 103.0 0.12 2.45
HSY 160923P00104000 P 09/23/16 104.0 0.17 2.45
HSY 160923P00105000 P 09/23/16 105.0 0.25 1.50
HSY 160923P00106000 P 09/23/16 106.0 0.36 1.50
HSY 160923P00107000 P 09/23/16 107.0 0.50 3.00
HSY 160923P00108000 P 09/23/16 108.0 0.70 3.30
HSY 160923P00109000 P 09/23/16 109.0 1.01 2.48
HSY 160923P00110000 P 09/23/16 110.0 1.34 2.78
HSY 160923P00111000 P 09/23/16 111.0 1.79 3.45
HSY 160923P00112000 P 09/23/16 112.0 2.27 4.40
HSY 160923P00113000 P 09/23/16 113.0 2.92 5.35
HSY 160923P00114000 P 09/23/16 114.0 3.65 5.80
HSY 160923P00115000 P 09/23/16 115.0 4.45 6.10
HSY 160923P00116000 P 09/23/16 116.0 4.85 7.20
HSY 160923P00117000 P 09/23/16 117.0 4.75 7.75
HSY 160923P00118000 P 09/23/16 118.0 5.35 8.50
HSY 160923P00119000 P 09/23/16 119.0 6.30 9.35
HSY 160923P00120000 P 09/23/16 120.0 6.90 10.60
HSY 160923P00121000 P 09/23/16 121.0 7.90 11.30
HSY 160923P00122000 P 09/23/16 122.0 8.70 12.20
HSY 160923P00123000 P 09/23/16 123.0 9.75 13.20
HSY 160923P00124000 P 09/23/16 124.0 10.85 15.20
HSY 160923P00125000 P 09/23/16 125.0 11.80 16.15
HSY 160923P00126000 P 09/23/16 126.0 12.70 17.25
HSY 160923P00130000 P 09/23/16 130.0 16.75 21.20
HSY 160923P00135000 P 09/23/16 135.0 21.70 26.25
HSY 160923P00140000 P 09/23/16 140.0 26.70 31.40
HSY 160923P00145000 P 09/23/16 145.0 31.70 36.40
HSY 160930C00080000 C 09/30/16 80.0 28.75 33.40
HSY 160930C00085000 C 09/30/16 85.0 23.70 28.40
HSY 160930C00090000 C 09/30/16 90.0 18.75 23.40
HSY 160930C00095000 C 09/30/16 95.0 14.00 18.40
HSY 160930C00098500 C 09/30/16 98.5 11.40 14.85
HSY 160930C00099000 C 09/30/16 99.0 10.60 14.40
HSY 160930C00099500 C 09/30/16 99.5 10.40 13.90
HSY 160930C00100000 C 09/30/16 100.0 9.65 13.40
HSY 160930C00101000 C 09/30/16 101.0 8.75 12.45
HSY 160930C00102000 C 09/30/16 102.0 8.20 11.55
HSY 160930C00103000 C 09/30/16 103.0 7.50 10.55
HSY 160930C00104000 C 09/30/16 104.0 6.80 9.40
HSY 160930C00105000 C 09/30/16 105.0 6.10 8.70
HSY 160930C00106000 C 09/30/16 106.0 5.45 8.05
HSY 160930C00107000 C 09/30/16 107.0 4.80 7.20
HSY 160930C00108000 C 09/30/16 108.0 4.10 6.50
HSY 160930C00109000 C 09/30/16 109.0 3.35 5.95
HSY 160930C00110000 C 09/30/16 110.0 2.75 5.25
HSY 160930C00111000 C 09/30/16 111.0 2.25 4.75
HSY 160930C00112000 C 09/30/16 112.0 1.64 4.20
HSY 160930C00113000 C 09/30/16 113.0 1.27 3.80
HSY 160930C00114000 C 09/30/16 114.0 0.73 2.95
HSY 160930C00115000 C 09/30/16 115.0 0.58 2.38
HSY 160930C00116000 C 09/30/16 116.0 0.39 2.95
HSY 160930C00117000 C 09/30/16 117.0 0.29 2.82
HSY 160930C00118000 C 09/30/16 118.0 0.14 2.66
HSY 160930C00119000 C 09/30/16 119.0 0.00 2.48
HSY 160930C00120000 C 09/30/16 120.0 0.00 2.08
HSY 160930C00121000 C 09/30/16 121.0 0.00 2.33
HSY 160930C00122000 C 09/30/16 122.0 0.00 2.26
HSY 160930C00123000 C 09/30/16 123.0 0.00 2.21
HSY 160930C00124000 C 09/30/16 124.0 0.00 2.17
HSY 160930C00125000 C 09/30/16 125.0 0.00 2.14
HSY 160930C00126000 C 09/30/16 126.0 0.00 2.12
HSY 160930C00130000 C 09/30/16 130.0 0.00 2.05
HSY 160930P00080000 P 09/30/16 80.0 0.00 2.05
HSY 160930P00085000 P 09/30/16 85.0 0.00 2.10
HSY 160930P00090000 P 09/30/16 90.0 0.00 2.13
HSY 160930P00095000 P 09/30/16 95.0 0.00 2.17
HSY 160930P00098500 P 09/30/16 98.5 0.00 2.27
HSY 160930P00099000 P 09/30/16 99.0 0.00 2.29
HSY 160930P00099500 P 09/30/16 99.5 0.00 2.32
HSY 160930P00100000 P 09/30/16 100.0 0.00 2.32
HSY 160930P00101000 P 09/30/16 101.0 0.00 2.21
HSY 160930P00102000 P 09/30/16 102.0 0.00 2.54
HSY 160930P00103000 P 09/30/16 103.0 0.19 2.58
HSY 160930P00104000 P 09/30/16 104.0 0.26 2.72
HSY 160930P00105000 P 09/30/16 105.0 0.36 1.50
HSY 160930P00106000 P 09/30/16 106.0 0.48 2.94
HSY 160930P00107000 P 09/30/16 107.0 0.64 3.10
HSY 160930P00108000 P 09/30/16 108.0 0.86 3.45
HSY 160930P00109000 P 09/30/16 109.0 1.18 3.80
HSY 160930P00110000 P 09/30/16 110.0 1.57 2.95
HSY 160930P00111000 P 09/30/16 111.0 1.97 4.30
HSY 160930P00112000 P 09/30/16 112.0 2.47 4.65
HSY 160930P00113000 P 09/30/16 113.0 3.10 5.40
HSY 160930P00114000 P 09/30/16 114.0 3.75 5.75
HSY 160930P00115000 P 09/30/16 115.0 4.55 6.10
HSY 160930P00116000 P 09/30/16 116.0 5.40 7.35
HSY 160930P00117000 P 09/30/16 117.0 5.55 7.95
HSY 160930P00118000 P 09/30/16 118.0 5.75 8.75
HSY 160930P00119000 P 09/30/16 119.0 6.80 9.60
HSY 160930P00120000 P 09/30/16 120.0 7.20 10.50
HSY 160930P00121000 P 09/30/16 121.0 8.40 12.00
HSY 160930P00122000 P 09/30/16 122.0 9.10 13.00
HSY 160930P00123000 P 09/30/16 123.0 10.25 13.85
HSY 160930P00124000 P 09/30/16 124.0 11.10 15.15
HSY 160930P00125000 P 09/30/16 125.0 11.75 16.50
HSY 160930P00126000 P 09/30/16 126.0 12.70 17.15
HSY 160930P00130000 P 09/30/16 130.0 16.70 21.15
HSY 161007C00098000 C 10/07/16 98.0 10.90 15.20
HSY 161007C00098500 C 10/07/16 98.5 10.55 15.00
HSY 161007C00099000 C 10/07/16 99.0 10.25 14.55
HSY 161007C00099500 C 10/07/16 99.5 9.50 14.00
HSY 161007C00100000 C 10/07/16 100.0 9.05 13.60
HSY 161007C00101000 C 10/07/16 101.0 8.45 12.80
HSY 161007C00102000 C 10/07/16 102.0 8.50 11.65
HSY 161007C00103000 C 10/07/16 103.0 8.20 10.60
HSY 161007C00104000 C 10/07/16 104.0 7.00 9.70
HSY 161007C00105000 C 10/07/16 105.0 6.05 9.00
HSY 161007C00106000 C 10/07/16 106.0 4.80 8.25
HSY 161007C00107000 C 10/07/16 107.0 4.65 7.35
HSY 161007C00108000 C 10/07/16 108.0 4.05 6.65
HSY 161007C00109000 C 10/07/16 109.0 3.65 6.00
HSY 161007C00110000 C 10/07/16 110.0 2.91 5.35
HSY 161007C00111000 C 10/07/16 111.0 1.68 4.85
HSY 161007C00112000 C 10/07/16 112.0 1.26 4.40
HSY 161007C00113000 C 10/07/16 113.0 0.50 3.90
HSY 161007C00114000 C 10/07/16 114.0 0.20 2.95
HSY 161007C00115000 C 10/07/16 115.0 0.45 2.65
HSY 161007C00116000 C 10/07/16 116.0 0.74 2.97
HSY 161007C00117000 C 10/07/16 117.0 0.52 2.91
HSY 161007C00118000 C 10/07/16 118.0 0.24 1.74
HSY 161007C00119000 C 10/07/16 119.0 0.25 2.51
HSY 161007C00120000 C 10/07/16 120.0 0.00 2.45
HSY 161007C00121000 C 10/07/16 121.0 0.00 2.35
HSY 161007C00122000 C 10/07/16 122.0 0.00 2.28
HSY 161007C00123000 C 10/07/16 123.0 0.00 0.50
HSY 161007C00124000 C 10/07/16 124.0 0.00 0.50
HSY 161007C00125000 C 10/07/16 125.0 0.00 0.50
HSY 161007C00126000 C 10/07/16 126.0 0.00 2.06
HSY 161007P00098000 P 10/07/16 98.0 0.00 2.23
HSY 161007P00098500 P 10/07/16 98.5 0.00 2.34
HSY 161007P00099000 P 10/07/16 99.0 0.00 2.39
HSY 161007P00099500 P 10/07/16 99.5 0.00 2.42
HSY 161007P00100000 P 10/07/16 100.0 0.00 2.45
HSY 161007P00101000 P 10/07/16 101.0 0.00 2.49
HSY 161007P00102000 P 10/07/16 102.0 0.00 2.60
HSY 161007P00103000 P 10/07/16 103.0 0.26 2.67
HSY 161007P00104000 P 10/07/16 104.0 0.34 1.81
HSY 161007P00105000 P 10/07/16 105.0 0.44 2.94
HSY 161007P00106000 P 10/07/16 106.0 0.57 2.99
HSY 161007P00107000 P 10/07/16 107.0 0.75 3.25
HSY 161007P00108000 P 10/07/16 108.0 0.97 3.55
HSY 161007P00109000 P 10/07/16 109.0 1.25 3.90
HSY 161007P00110000 P 10/07/16 110.0 1.76 3.55
HSY 161007P00111000 P 10/07/16 111.0 2.01 4.55
HSY 161007P00112000 P 10/07/16 112.0 2.50 4.90
HSY 161007P00113000 P 10/07/16 113.0 2.61 5.45
HSY 161007P00114000 P 10/07/16 114.0 2.90 6.00
HSY 161007P00115000 P 10/07/16 115.0 3.50 6.25
HSY 161007P00116000 P 10/07/16 116.0 5.25 7.25
HSY 161007P00117000 P 10/07/16 117.0 5.15 8.20
HSY 161007P00118000 P 10/07/16 118.0 6.05 8.70
HSY 161007P00119000 P 10/07/16 119.0 6.85 9.55
HSY 161007P00120000 P 10/07/16 120.0 7.50 10.35
HSY 161007P00121000 P 10/07/16 121.0 8.20 11.35
HSY 161007P00122000 P 10/07/16 122.0 8.90 12.05
HSY 161007P00123000 P 10/07/16 123.0 9.90 13.45
HSY 161007P00124000 P 10/07/16 124.0 10.95 15.15
HSY 161007P00125000 P 10/07/16 125.0 11.75 16.30
HSY 161007P00126000 P 10/07/16 126.0 12.75 17.50
HSY 161021C00060000 C 10/21/16 60.0 49.35 53.15
HSY 161021C00065000 C 10/21/16 65.0 44.15 48.10
HSY 161021C00070000 C 10/21/16 70.0 39.20 43.40
HSY 161021C00075000 C 10/21/16 75.0 34.25 38.20
HSY 161021C00080000 C 10/21/16 80.0 29.45 33.10
HSY 161021C00085000 C 10/21/16 85.0 24.45 28.25
HSY 161021C00090000 C 10/21/16 90.0 19.55 23.25
HSY 161021C00095000 C 10/21/16 95.0 15.25 18.25
HSY 161021C00100000 C 10/21/16 100.0 10.85 13.20
HSY 161021C00105000 C 10/21/16 105.0 6.80 8.95
HSY 161021C00110000 C 10/21/16 110.0 3.40 4.65
HSY 161021C00115000 C 10/21/16 115.0 1.45 2.40
HSY 161021C00120000 C 10/21/16 120.0 0.28 1.05
HSY 161021C00125000 C 10/21/16 125.0 0.00 2.17
HSY 161021C00130000 C 10/21/16 130.0 0.00 0.50
HSY 161021C00135000 C 10/21/16 135.0 0.00 0.50
HSY 161021C00140000 C 10/21/16 140.0 0.00 2.05
HSY 161021C00145000 C 10/21/16 145.0 0.00 2.05
HSY 161021C00150000 C 10/21/16 150.0 0.00 2.05
HSY 161021C00155000 C 10/21/16 155.0 0.00 2.05
HSY 161021C00160000 C 10/21/16 160.0 0.00 2.05
HSY 161021C00165000 C 10/21/16 165.0 0.00 2.06
HSY 161021C00170000 C 10/21/16 170.0 0.00 2.05
HSY 161021P00060000 P 10/21/16 60.0 0.00 1.94
HSY 161021P00065000 P 10/21/16 65.0 0.00 2.05
HSY 161021P00070000 P 10/21/16 70.0 0.00 2.05
HSY 161021P00075000 P 10/21/16 75.0 0.00 2.06
HSY 161021P00080000 P 10/21/16 80.0 0.00 1.83
HSY 161021P00085000 P 10/21/16 85.0 0.00 1.89
HSY 161021P00090000 P 10/21/16 90.0 0.00 0.50
HSY 161021P00095000 P 10/21/16 95.0 0.05 2.22
HSY 161021P00100000 P 10/21/16 100.0 0.13 0.79
HSY 161021P00105000 P 10/21/16 105.0 0.73 1.90
HSY 161021P00110000 P 10/21/16 110.0 2.07 3.70
HSY 161021P00115000 P 10/21/16 115.0 5.10 6.35
HSY 161021P00120000 P 10/21/16 120.0 7.70 10.40
HSY 161021P00125000 P 10/21/16 125.0 12.05 15.20
HSY 161021P00130000 P 10/21/16 130.0 17.10 20.85
HSY 161021P00135000 P 10/21/16 135.0 21.90 25.85
HSY 161021P00140000 P 10/21/16 140.0 27.05 30.80
HSY 161021P00145000 P 10/21/16 145.0 32.05 35.80
HSY 161021P00150000 P 10/21/16 150.0 37.05 40.80
HSY 161021P00155000 P 10/21/16 155.0 41.90 45.80
HSY 161021P00160000 P 10/21/16 160.0 46.90 50.80
HSY 161021P00165000 P 10/21/16 165.0 51.90 55.80
HSY 161021P00170000 P 10/21/16 170.0 56.90 60.80
HSY 161118C00050000 C 11/18/16 50.0 59.00 63.10
HSY 161118C00055000 C 11/18/16 55.0 54.20 58.10
HSY 161118C00060000 C 11/18/16 60.0 49.20 53.10
HSY 161118C00065000 C 11/18/16 65.0 44.25 48.15
HSY 161118C00070000 C 11/18/16 70.0 39.25 43.15
HSY 161118C00075000 C 11/18/16 75.0 34.30 38.20
HSY 161118C00080000 C 11/18/16 80.0 29.35 33.25
HSY 161118C00085000 C 11/18/16 85.0 24.45 28.35
HSY 161118C00090000 C 11/18/16 90.0 19.60 23.60
HSY 161118C00095000 C 11/18/16 95.0 15.90 18.20
HSY 161118C00100000 C 11/18/16 100.0 11.65 13.45
HSY 161118C00105000 C 11/18/16 105.0 7.30 9.25
HSY 161118C00110000 C 11/18/16 110.0 4.45 5.50
HSY 161118C00115000 C 11/18/16 115.0 2.35 3.35
HSY 161118C00120000 C 11/18/16 120.0 0.99 1.81
HSY 161118C00125000 C 11/18/16 125.0 0.22 1.30
HSY 161118C00130000 C 11/18/16 130.0 0.00 0.50
HSY 161118C00135000 C 11/18/16 135.0 0.00 0.59
HSY 161118C00140000 C 11/18/16 140.0 0.00 0.43
HSY 161118P00050000 P 11/18/16 50.0 0.00 0.08
HSY 161118P00055000 P 11/18/16 55.0 0.00 0.08
HSY 161118P00060000 P 11/18/16 60.0 0.01 0.08
HSY 161118P00065000 P 11/18/16 65.0 0.00 0.19
HSY 161118P00070000 P 11/18/16 70.0 0.00 0.35
HSY 161118P00075000 P 11/18/16 75.0 0.00 0.15
HSY 161118P00080000 P 11/18/16 80.0 0.00 0.30
HSY 161118P00085000 P 11/18/16 85.0 0.00 0.50
HSY 161118P00090000 P 11/18/16 90.0 0.05 0.97
HSY 161118P00095000 P 11/18/16 95.0 0.40 0.75
HSY 161118P00100000 P 11/18/16 100.0 0.55 1.27
HSY 161118P00105000 P 11/18/16 105.0 1.28 2.10
HSY 161118P00110000 P 11/18/16 110.0 2.82 4.20
HSY 161118P00115000 P 11/18/16 115.0 5.85 6.95
HSY 161118P00120000 P 11/18/16 120.0 8.70 10.70
HSY 161118P00125000 P 11/18/16 125.0 13.20 15.55
HSY 161118P00130000 P 11/18/16 130.0 17.05 20.95
HSY 161118P00135000 P 11/18/16 135.0 22.05 25.85
HSY 161118P00140000 P 11/18/16 140.0 27.10 31.15
HSY 170120C00050000 C 01/20/17 50.0 58.65 63.40
HSY 170120C00055000 C 01/20/17 55.0 53.95 58.40
HSY 170120C00060000 C 01/20/17 60.0 49.10 53.15
HSY 170120C00065000 C 01/20/17 65.0 44.20 48.20
HSY 170120C00070000 C 01/20/17 70.0 39.25 43.20
HSY 170120C00075000 C 01/20/17 75.0 34.10 38.25
HSY 170120C00080000 C 01/20/17 80.0 29.35 33.20
HSY 170120C00085000 C 01/20/17 85.0 24.15 28.35
HSY 170120C00090000 C 01/20/17 90.0 20.75 23.35
HSY 170120C00095000 C 01/20/17 95.0 16.40 18.35
HSY 170120C00100000 C 01/20/17 100.0 12.10 14.00
HSY 170120C00105000 C 01/20/17 105.0 8.25 10.05
HSY 170120C00110000 C 01/20/17 110.0 4.85 6.70
HSY 170120C00115000 C 01/20/17 115.0 3.05 3.70
HSY 170120C00120000 C 01/20/17 120.0 1.15 2.85
HSY 170120C00125000 C 01/20/17 125.0 0.84 1.98
HSY 170120C00130000 C 01/20/17 130.0 0.20 0.87
HSY 170120C00135000 C 01/20/17 135.0 0.00 0.50
HSY 170120C00140000 C 01/20/17 140.0 0.00 0.50
HSY 170120P00050000 P 01/20/17 50.0 0.00 0.11
HSY 170120P00055000 P 01/20/17 55.0 0.00 0.17
HSY 170120P00060000 P 01/20/17 60.0 0.02 0.28
HSY 170120P00065000 P 01/20/17 65.0 0.00 0.55
HSY 170120P00070000 P 01/20/17 70.0 0.00 0.69
HSY 170120P00075000 P 01/20/17 75.0 0.10 0.50
HSY 170120P00080000 P 01/20/17 80.0 0.10 0.50
HSY 170120P00085000 P 01/20/17 85.0 0.00 0.55
HSY 170120P00090000 P 01/20/17 90.0 0.32 0.60
HSY 170120P00095000 P 01/20/17 95.0 0.46 1.13
HSY 170120P00100000 P 01/20/17 100.0 1.09 2.94
HSY 170120P00105000 P 01/20/17 105.0 2.08 3.80
HSY 170120P00110000 P 01/20/17 110.0 4.10 5.60
HSY 170120P00115000 P 01/20/17 115.0 7.05 8.25
HSY 170120P00120000 P 01/20/17 120.0 10.00 11.80
HSY 170120P00125000 P 01/20/17 125.0 14.00 15.75
HSY 170120P00130000 P 01/20/17 130.0 18.35 21.10
HSY 170120P00135000 P 01/20/17 135.0 22.60 26.75
HSY 170120P00140000 P 01/20/17 140.0 27.15 31.70
HSY 170217C00050000 C 02/17/17 50.0 59.00 63.40
HSY 170217C00055000 C 02/17/17 55.0 53.75 58.40
HSY 170217C00060000 C 02/17/17 60.0 48.70 53.40
HSY 170217C00065000 C 02/17/17 65.0 43.80 48.40
HSY 170217C00070000 C 02/17/17 70.0 38.95 43.40
HSY 170217C00075000 C 02/17/17 75.0 33.80 38.40
HSY 170217C00080000 C 02/17/17 80.0 29.05 33.40
HSY 170217C00085000 C 02/17/17 85.0 24.05 28.40
HSY 170217C00090000 C 02/17/17 90.0 20.75 23.50
HSY 170217C00095000 C 02/17/17 95.0 16.20 18.95
HSY 170217C00100000 C 02/17/17 100.0 12.35 14.30
HSY 170217C00105000 C 02/17/17 105.0 8.55 10.55
HSY 170217C00110000 C 02/17/17 110.0 6.00 7.25
HSY 170217C00115000 C 02/17/17 115.0 3.35 4.85
HSY 170217C00120000 C 02/17/17 120.0 1.25 3.20
HSY 170217C00125000 C 02/17/17 125.0 0.87 1.90
HSY 170217C00130000 C 02/17/17 130.0 0.01 1.54
HSY 170217C00135000 C 02/17/17 135.0 0.00 1.03
HSY 170217C00140000 C 02/17/17 140.0 0.10 0.50
HSY 170217C00145000 C 02/17/17 145.0 0.00 0.51
HSY 170217P00050000 P 02/17/17 50.0 0.00 0.15
HSY 170217P00055000 P 02/17/17 55.0 0.00 0.24
HSY 170217P00060000 P 02/17/17 60.0 0.00 0.40
HSY 170217P00065000 P 02/17/17 65.0 0.00 0.63
HSY 170217P00070000 P 02/17/17 70.0 0.02 0.88
HSY 170217P00075000 P 02/17/17 75.0 0.00 0.49
HSY 170217P00080000 P 02/17/17 80.0 0.00 1.36
HSY 170217P00085000 P 02/17/17 85.0 0.00 0.77
HSY 170217P00090000 P 02/17/17 90.0 0.00 1.07
HSY 170217P00095000 P 02/17/17 95.0 0.06 2.58
HSY 170217P00100000 P 02/17/17 100.0 0.94 3.10
HSY 170217P00105000 P 02/17/17 105.0 2.26 4.30
HSY 170217P00110000 P 02/17/17 110.0 4.45 6.25
HSY 170217P00115000 P 02/17/17 115.0 7.35 8.75
HSY 170217P00120000 P 02/17/17 120.0 9.80 12.40
HSY 170217P00125000 P 02/17/17 125.0 14.25 16.00
HSY 170217P00130000 P 02/17/17 130.0 18.45 21.20
HSY 170217P00135000 P 02/17/17 135.0 22.50 26.80
HSY 170217P00140000 P 02/17/17 140.0 27.30 31.70
HSY 170217P00145000 P 02/17/17 145.0 32.15 36.45
HSY 180119C00050000 C 01/19/18 50.0 58.50 63.40
HSY 180119C00055000 C 01/19/18 55.0 53.50 58.40
HSY 180119C00060000 C 01/19/18 60.0 48.50 53.40
HSY 180119C00065000 C 01/19/18 65.0 43.65 48.45
HSY 180119C00070000 C 01/19/18 70.0 38.70 43.50
HSY 180119C00075000 C 01/19/18 75.0 34.40 38.55
HSY 180119C00080000 C 01/19/18 80.0 30.10 33.75
HSY 180119C00085000 C 01/19/18 85.0 25.50 29.10
HSY 180119C00090000 C 01/19/18 90.0 21.70 24.75
HSY 180119C00095000 C 01/19/18 95.0 17.65 20.75
HSY 180119C00100000 C 01/19/18 100.0 13.90 17.15
HSY 180119C00105000 C 01/19/18 105.0 10.60 13.30
HSY 180119C00110000 C 01/19/18 110.0 8.30 10.15
HSY 180119C00115000 C 01/19/18 115.0 5.10 8.70
HSY 180119C00120000 C 01/19/18 120.0 4.50 5.10
HSY 180119C00125000 C 01/19/18 125.0 1.52 4.80
HSY 180119C00130000 C 01/19/18 130.0 1.66 3.50
HSY 180119C00135000 C 01/19/18 135.0 0.86 1.86
HSY 180119C00140000 C 01/19/18 140.0 0.35 1.35
HSY 180119C00145000 C 01/19/18 145.0 0.02 1.02
HSY 180119C00150000 C 01/19/18 150.0 0.00 1.00
HSY 180119C00155000 C 01/19/18 155.0 0.00 0.82
HSY 180119P00050000 P 01/19/18 50.0 0.00 1.13
HSY 180119P00055000 P 01/19/18 55.0 0.00 1.45
HSY 180119P00060000 P 01/19/18 60.0 0.00 1.51
HSY 180119P00065000 P 01/19/18 65.0 0.18 1.18
HSY 180119P00070000 P 01/19/18 70.0 0.00 1.41
HSY 180119P00075000 P 01/19/18 75.0 0.00 2.77
HSY 180119P00080000 P 01/19/18 80.0 0.06 2.15
HSY 180119P00085000 P 01/19/18 85.0 0.61 2.73
HSY 180119P00090000 P 01/19/18 90.0 1.42 3.70
HSY 180119P00095000 P 01/19/18 95.0 2.41 4.90
HSY 180119P00100000 P 01/19/18 100.0 3.65 6.90
HSY 180119P00105000 P 01/19/18 105.0 6.00 7.90
HSY 180119P00110000 P 01/19/18 110.0 8.05 10.00
HSY 180119P00115000 P 01/19/18 115.0 10.80 13.00
HSY 180119P00120000 P 01/19/18 120.0 13.35 15.95
HSY 180119P00125000 P 01/19/18 125.0 16.10 19.75
HSY 180119P00130000 P 01/19/18 130.0 20.60 23.55
HSY 180119P00135000 P 01/19/18 135.0 24.70 27.55
HSY 180119P00140000 P 01/19/18 140.0 29.10 31.95
HSY 180119P00145000 P 01/19/18 145.0 33.15 37.15
HSY 180119P00150000 P 01/19/18 150.0 38.30 42.95
HSY 180119P00155000 P 01/19/18 155.0 43.00 47.50

OPRA data is delayed 15 minutes.