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 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 141122C00065000 C 11/22/14 65.0 27.60 30.65
HSY 141122C00070000 C 11/22/14 70.0 22.70 25.70
HSY 141122C00075000 C 11/22/14 75.0 18.55 20.70
HSY 141122C00080000 C 11/22/14 80.0 13.05 16.05
HSY 141122C00085000 C 11/22/14 85.0 8.75 10.50
HSY 141122C00090000 C 11/22/14 90.0 4.50 4.75
HSY 141122C00095000 C 11/22/14 95.0 1.44 1.51
HSY 141122C00100000 C 11/22/14 100.0 0.31 0.43
HSY 141122C00105000 C 11/22/14 105.0 0.05 0.12
HSY 141122C00110000 C 11/22/14 110.0 0.00 0.15
HSY 141122C00115000 C 11/22/14 115.0 0.00 0.10
HSY 141122C00120000 C 11/22/14 120.0 0.00 0.06
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 0.01 0.07
HSY 141122P00070000 P 11/22/14 70.0 0.01 0.15
HSY 141122P00075000 P 11/22/14 75.0 0.01 0.26
HSY 141122P00080000 P 11/22/14 80.0 0.06 0.21
HSY 141122P00085000 P 11/22/14 85.0 0.31 0.36
HSY 141122P00090000 P 11/22/14 90.0 0.91 0.97
HSY 141122P00095000 P 11/22/14 95.0 2.95 3.05
HSY 141122P00100000 P 11/22/14 100.0 5.85 7.15
HSY 141122P00105000 P 11/22/14 105.0 10.25 12.15
HSY 141122P00110000 P 11/22/14 110.0 15.20 17.30
HSY 141122P00115000 P 11/22/14 115.0 20.15 22.60
HSY 141122P00120000 P 11/22/14 120.0 24.25 27.85
HSY 141122P00125000 P 11/22/14 125.0 29.45 33.15
HSY 141122P00130000 P 11/22/14 130.0 34.25 38.15
HSY 141122P00135000 P 11/22/14 135.0 39.25 43.15
HSY 141122P00140000 P 11/22/14 140.0 44.30 48.15
HSY 141220C00055000 C 12/20/14 55.0 37.35 41.25
HSY 141220C00060000 C 12/20/14 60.0 32.15 36.10
HSY 141220C00065000 C 12/20/14 65.0 27.65 30.65
HSY 141220C00070000 C 12/20/14 70.0 22.55 25.70
HSY 141220C00075000 C 12/20/14 75.0 18.05 20.70
HSY 141220C00080000 C 12/20/14 80.0 13.10 15.75
HSY 141220C00085000 C 12/20/14 85.0 9.00 10.60
HSY 141220C00090000 C 12/20/14 90.0 4.75 4.95
HSY 141220C00095000 C 12/20/14 95.0 1.83 1.94
HSY 141220C00100000 C 12/20/14 100.0 0.53 0.68
HSY 141220C00105000 C 12/20/14 105.0 0.05 0.26
HSY 141220C00110000 C 12/20/14 110.0 0.00 0.15
HSY 141220C00115000 C 12/20/14 115.0 0.00 0.05
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 0.10
HSY 141220P00060000 P 12/20/14 60.0 0.01 0.14
HSY 141220P00065000 P 12/20/14 65.0 0.02 0.16
HSY 141220P00070000 P 12/20/14 70.0 0.00 0.27
HSY 141220P00075000 P 12/20/14 75.0 0.00 0.29
HSY 141220P00080000 P 12/20/14 80.0 0.08 0.39
HSY 141220P00085000 P 12/20/14 85.0 0.37 0.64
HSY 141220P00090000 P 12/20/14 90.0 1.35 1.45
HSY 141220P00095000 P 12/20/14 95.0 3.35 3.60
HSY 141220P00100000 P 12/20/14 100.0 7.00 7.35
HSY 141220P00105000 P 12/20/14 105.0 10.15 12.65
HSY 141220P00110000 P 12/20/14 110.0 15.00 17.00
HSY 141220P00115000 P 12/20/14 115.0 20.00 22.40
HSY 141220P00120000 P 12/20/14 120.0 24.45 28.30
HSY 141220P00125000 P 12/20/14 125.0 29.45 33.40
HSY 150117C00065000 C 01/17/15 65.0 28.60 30.65
HSY 150117C00070000 C 01/17/15 70.0 23.50 26.10
HSY 150117C00075000 C 01/17/15 75.0 18.45 20.70
HSY 150117C00080000 C 01/17/15 80.0 13.65 15.80
HSY 150117C00085000 C 01/17/15 85.0 9.10 10.55
HSY 150117C00090000 C 01/17/15 90.0 5.10 5.35
HSY 150117C00095000 C 01/17/15 95.0 2.26 2.40
HSY 150117C00100000 C 01/17/15 100.0 0.80 0.88
HSY 150117C00105000 C 01/17/15 105.0 0.20 0.39
HSY 150117C00110000 C 01/17/15 110.0 0.00 0.19
HSY 150117C00115000 C 01/17/15 115.0 0.00 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 0.01 0.20
HSY 150117P00070000 P 01/17/15 70.0 0.00 0.30
HSY 150117P00075000 P 01/17/15 75.0 0.08 0.36
HSY 150117P00080000 P 01/17/15 80.0 0.21 0.52
HSY 150117P00085000 P 01/17/15 85.0 0.61 0.83
HSY 150117P00090000 P 01/17/15 90.0 1.64 1.85
HSY 150117P00095000 P 01/17/15 95.0 3.85 4.05
HSY 150117P00100000 P 01/17/15 100.0 7.25 7.60
HSY 150117P00105000 P 01/17/15 105.0 10.60 13.20
HSY 150117P00110000 P 01/17/15 110.0 15.25 17.00
HSY 150117P00115000 P 01/17/15 115.0 20.05 22.85
HSY 150117P00120000 P 01/17/15 120.0 24.95 28.05
HSY 150117P00125000 P 01/17/15 125.0 29.60 33.25
HSY 150117P00130000 P 01/17/15 130.0 34.70 38.35
HSY 150117P00135000 P 01/17/15 135.0 39.80 43.25
HSY 150220C00065000 C 02/20/15 65.0 27.75 30.70
HSY 150220C00070000 C 02/20/15 70.0 22.85 25.70
HSY 150220C00075000 C 02/20/15 75.0 17.95 20.75
HSY 150220C00080000 C 02/20/15 80.0 13.90 16.40
HSY 150220C00085000 C 02/20/15 85.0 9.55 10.20
HSY 150220C00090000 C 02/20/15 90.0 5.75 5.95
HSY 150220C00095000 C 02/20/15 95.0 2.96 3.10
HSY 150220C00100000 C 02/20/15 100.0 1.32 1.51
HSY 150220C00105000 C 02/20/15 105.0 0.55 0.71
HSY 150220C00110000 C 02/20/15 110.0 0.09 0.35
HSY 150220C00115000 C 02/20/15 115.0 0.00 0.22
HSY 150220C00120000 C 02/20/15 120.0 0.00 0.15
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 0.00 0.30
HSY 150220P00070000 P 02/20/15 70.0 0.03 0.35
HSY 150220P00075000 P 02/20/15 75.0 0.19 0.46
HSY 150220P00080000 P 02/20/15 80.0 0.41 0.71
HSY 150220P00085000 P 02/20/15 85.0 1.09 1.25
HSY 150220P00090000 P 02/20/15 90.0 2.25 2.46
HSY 150220P00095000 P 02/20/15 95.0 4.45 4.70
HSY 150220P00100000 P 02/20/15 100.0 7.85 8.05
HSY 150220P00105000 P 02/20/15 105.0 11.70 12.40
HSY 150220P00110000 P 02/20/15 110.0 15.40 17.95
HSY 150220P00115000 P 02/20/15 115.0 20.15 22.85
HSY 150220P00120000 P 02/20/15 120.0 24.90 27.80
HSY 150220P00125000 P 02/20/15 125.0 29.85 33.05
HSY 150220P00130000 P 02/20/15 130.0 34.30 38.40
HSY 150220P00135000 P 02/20/15 135.0 39.30 43.35
HSY 150515C00060000 C 05/15/15 60.0 32.50 36.10
HSY 150515C00065000 C 05/15/15 65.0 27.90 31.15
HSY 150515C00070000 C 05/15/15 70.0 22.85 26.20
HSY 150515C00075000 C 05/15/15 75.0 17.95 21.25
HSY 150515C00080000 C 05/15/15 80.0 14.20 15.90
HSY 150515C00085000 C 05/15/15 85.0 10.05 10.55
HSY 150515C00090000 C 05/15/15 90.0 6.60 7.05
HSY 150515C00095000 C 05/15/15 95.0 3.95 4.20
HSY 150515C00100000 C 05/15/15 100.0 2.19 2.48
HSY 150515C00105000 C 05/15/15 105.0 1.12 1.37
HSY 150515C00110000 C 05/15/15 110.0 0.52 0.75
HSY 150515C00115000 C 05/15/15 115.0 0.17 0.44
HSY 150515C00120000 C 05/15/15 120.0 0.03 0.29
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 0.40
HSY 150515P00070000 P 05/15/15 70.0 0.35 0.52
HSY 150515P00075000 P 05/15/15 75.0 0.46 0.73
HSY 150515P00080000 P 05/15/15 80.0 0.98 1.27
HSY 150515P00085000 P 05/15/15 85.0 1.93 2.23
HSY 150515P00090000 P 05/15/15 90.0 3.50 3.80
HSY 150515P00095000 P 05/15/15 95.0 5.85 6.25
HSY 150515P00100000 P 05/15/15 100.0 9.00 9.45
HSY 150515P00105000 P 05/15/15 105.0 12.85 13.40
HSY 150515P00110000 P 05/15/15 110.0 16.30 17.95
HSY 150515P00115000 P 05/15/15 115.0 20.05 23.35
HSY 150515P00120000 P 05/15/15 120.0 24.80 28.20
HSY 150515P00125000 P 05/15/15 125.0 29.80 33.20
HSY 150515P00130000 P 05/15/15 130.0 34.70 38.45
HSY 160115C00055000 C 01/15/16 55.0 36.65 41.25
HSY 160115C00060000 C 01/15/16 60.0 32.25 36.25
HSY 160115C00065000 C 01/15/16 65.0 27.85 31.25
HSY 160115C00070000 C 01/15/16 70.0 23.00 26.45
HSY 160115C00075000 C 01/15/16 75.0 17.55 21.75
HSY 160115C00080000 C 01/15/16 80.0 15.00 15.65
HSY 160115C00085000 C 01/15/16 85.0 11.40 12.05
HSY 160115C00090000 C 01/15/16 90.0 8.35 8.95
HSY 160115C00095000 C 01/15/16 95.0 5.90 6.40
HSY 160115C00100000 C 01/15/16 100.0 4.05 4.50
HSY 160115C00105000 C 01/15/16 105.0 2.58 3.10
HSY 160115C00110000 C 01/15/16 110.0 1.66 2.08
HSY 160115C00115000 C 01/15/16 115.0 0.95 1.45
HSY 160115C00120000 C 01/15/16 120.0 0.53 1.00
HSY 160115C00125000 C 01/15/16 125.0 0.28 0.69
HSY 160115C00130000 C 01/15/16 130.0 0.15 0.50
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 0.23
HSY 160115P00055000 P 01/15/16 55.0 0.15 0.56
HSY 160115P00060000 P 01/15/16 60.0 0.31 0.78
HSY 160115P00065000 P 01/15/16 65.0 0.58 1.10
HSY 160115P00070000 P 01/15/16 70.0 1.04 1.55
HSY 160115P00075000 P 01/15/16 75.0 1.74 2.25
HSY 160115P00080000 P 01/15/16 80.0 2.82 3.25
HSY 160115P00085000 P 01/15/16 85.0 4.35 4.75
HSY 160115P00090000 P 01/15/16 90.0 6.35 6.75
HSY 160115P00095000 P 01/15/16 95.0 8.85 9.45
HSY 160115P00100000 P 01/15/16 100.0 11.90 12.65
HSY 160115P00105000 P 01/15/16 105.0 15.45 16.30
HSY 160115P00110000 P 01/15/16 110.0 19.45 20.35
HSY 160115P00115000 P 01/15/16 115.0 23.80 25.00
HSY 160115P00120000 P 01/15/16 120.0 26.80 30.00
HSY 160115P00125000 P 01/15/16 125.0 31.15 34.80
HSY 160115P00130000 P 01/15/16 130.0 35.95 39.60
HSY 160115P00135000 P 01/15/16 135.0 40.80 44.45
HSY 160115P00140000 P 01/15/16 140.0 45.70 49.30
HSY 160115P00145000 P 01/15/16 145.0 50.65 54.45
HSY 170120C00060000 C 01/20/17 60.0 32.80 36.25
HSY 170120C00065000 C 01/20/17 65.0 27.90 31.40
HSY 170120C00070000 C 01/20/17 70.0 23.35 26.95
HSY 170120C00075000 C 01/20/17 75.0 19.55 22.55
HSY 170120C00080000 C 01/20/17 80.0 14.45 17.00
HSY 170120C00085000 C 01/20/17 85.0 13.00 13.80
HSY 170120C00090000 C 01/20/17 90.0 10.40 11.05
HSY 170120C00095000 C 01/20/17 95.0 8.10 8.70
HSY 170120C00100000 C 01/20/17 100.0 6.15 6.75
HSY 170120C00105000 C 01/20/17 105.0 4.55 5.20
HSY 170120C00110000 C 01/20/17 110.0 3.35 4.00
HSY 170120C00115000 C 01/20/17 115.0 2.37 3.05
HSY 170120C00120000 C 01/20/17 120.0 1.83 2.38
HSY 170120C00125000 C 01/20/17 125.0 1.24 1.85
HSY 170120C00130000 C 01/20/17 130.0 0.82 1.43
HSY 170120P00060000 P 01/20/17 60.0 1.10 1.66
HSY 170120P00065000 P 01/20/17 65.0 1.69 2.28
HSY 170120P00070000 P 01/20/17 70.0 2.54 3.10
HSY 170120P00075000 P 01/20/17 75.0 3.70 4.25
HSY 170120P00080000 P 01/20/17 80.0 5.15 5.70
HSY 170120P00085000 P 01/20/17 85.0 7.00 7.65
HSY 170120P00090000 P 01/20/17 90.0 9.25 10.20
HSY 170120P00095000 P 01/20/17 95.0 12.00 12.60
HSY 170120P00100000 P 01/20/17 100.0 14.85 15.85
HSY 170120P00105000 P 01/20/17 105.0 18.20 20.80
HSY 170120P00110000 P 01/20/17 110.0 21.90 23.05
HSY 170120P00115000 P 01/20/17 115.0 25.85 28.80
HSY 170120P00120000 P 01/20/17 120.0 30.10 32.85
HSY 170120P00125000 P 01/20/17 125.0 33.05 36.35
HSY 170120P00130000 P 01/20/17 130.0 37.60 40.90

OPRA data is delayed 15 minutes.