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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 141220C00055000 C 12/20/14 55.0 41.20 44.25
HSY 141220C00060000 C 12/20/14 60.0 36.20 39.30
HSY 141220C00065000 C 12/20/14 65.0 31.20 34.25
HSY 141220C00070000 C 12/20/14 70.0 26.25 29.20
HSY 141220C00075000 C 12/20/14 75.0 21.25 24.25
HSY 141220C00080000 C 12/20/14 80.0 16.25 19.25
HSY 141220C00085000 C 12/20/14 85.0 13.05 13.80
HSY 141220C00090000 C 12/20/14 90.0 8.10 8.85
HSY 141220C00095000 C 12/20/14 95.0 3.55 3.95
HSY 141220C00100000 C 12/20/14 100.0 0.61 0.65
HSY 141220C00105000 C 12/20/14 105.0 0.05 0.12
HSY 141220C00110000 C 12/20/14 110.0 0.00 0.09
HSY 141220C00115000 C 12/20/14 115.0 0.00 0.05
HSY 141220C00120000 C 12/20/14 120.0 0.00 0.03
HSY 141220C00125000 C 12/20/14 125.0 0.00 0.03
HSY 141220P00055000 P 12/20/14 55.0 0.00 0.03
HSY 141220P00060000 P 12/20/14 60.0 0.00 0.03
HSY 141220P00065000 P 12/20/14 65.0 0.00 0.03
HSY 141220P00070000 P 12/20/14 70.0 0.00 0.03
HSY 141220P00075000 P 12/20/14 75.0 0.00 0.03
HSY 141220P00080000 P 12/20/14 80.0 0.01 0.07
HSY 141220P00085000 P 12/20/14 85.0 0.01 0.14
HSY 141220P00090000 P 12/20/14 90.0 0.05 0.18
HSY 141220P00095000 P 12/20/14 95.0 0.24 0.27
HSY 141220P00100000 P 12/20/14 100.0 1.98 2.05
HSY 141220P00105000 P 12/20/14 105.0 6.30 7.10
HSY 141220P00110000 P 12/20/14 110.0 11.20 12.15
HSY 141220P00115000 P 12/20/14 115.0 15.75 17.00
HSY 141220P00120000 P 12/20/14 120.0 20.70 22.00
HSY 141220P00125000 P 12/20/14 125.0 25.70 27.00
HSY 150117C00060000 C 01/17/15 60.0 36.50 39.30
HSY 150117C00065000 C 01/17/15 65.0 31.30 34.40
HSY 150117C00070000 C 01/17/15 70.0 26.30 29.40
HSY 150117C00075000 C 01/17/15 75.0 21.35 24.35
HSY 150117C00080000 C 01/17/15 80.0 16.60 18.90
HSY 150117C00085000 C 01/17/15 85.0 12.85 13.95
HSY 150117C00090000 C 01/17/15 90.0 8.15 9.00
HSY 150117C00095000 C 01/17/15 95.0 4.25 4.50
HSY 150117C00100000 C 01/17/15 100.0 1.23 1.33
HSY 150117C00105000 C 01/17/15 105.0 0.20 0.25
HSY 150117C00110000 C 01/17/15 110.0 0.00 0.10
HSY 150117C00115000 C 01/17/15 115.0 0.00 0.07
HSY 150117C00120000 C 01/17/15 120.0 0.00 0.05
HSY 150117C00125000 C 01/17/15 125.0 0.00 0.03
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 150117P00060000 P 01/17/15 60.0 0.00 0.03
HSY 150117P00065000 P 01/17/15 65.0 0.00 0.04
HSY 150117P00070000 P 01/17/15 70.0 0.02 0.06
HSY 150117P00075000 P 01/17/15 75.0 0.05 0.11
HSY 150117P00080000 P 01/17/15 80.0 0.07 0.18
HSY 150117P00085000 P 01/17/15 85.0 0.08 0.15
HSY 150117P00090000 P 01/17/15 90.0 0.20 0.25
HSY 150117P00095000 P 01/17/15 95.0 0.66 0.75
HSY 150117P00100000 P 01/17/15 100.0 2.59 2.68
HSY 150117P00105000 P 01/17/15 105.0 6.45 7.40
HSY 150117P00110000 P 01/17/15 110.0 11.25 12.40
HSY 150117P00115000 P 01/17/15 115.0 15.80 18.80
HSY 150117P00120000 P 01/17/15 120.0 20.75 23.80
HSY 150117P00125000 P 01/17/15 125.0 25.70 28.80
HSY 150117P00130000 P 01/17/15 130.0 30.70 33.80
HSY 150117P00135000 P 01/17/15 135.0 35.75 38.80
HSY 150220C00065000 C 02/20/15 65.0 31.60 34.30
HSY 150220C00070000 C 02/20/15 70.0 26.65 29.30
HSY 150220C00075000 C 02/20/15 75.0 22.35 24.35
HSY 150220C00080000 C 02/20/15 80.0 17.55 19.40
HSY 150220C00085000 C 02/20/15 85.0 12.55 14.60
HSY 150220C00090000 C 02/20/15 90.0 8.10 9.50
HSY 150220C00095000 C 02/20/15 95.0 5.00 5.25
HSY 150220C00100000 C 02/20/15 100.0 2.15 2.24
HSY 150220C00105000 C 02/20/15 105.0 0.70 0.75
HSY 150220C00110000 C 02/20/15 110.0 0.18 0.23
HSY 150220C00115000 C 02/20/15 115.0 0.05 0.13
HSY 150220C00120000 C 02/20/15 120.0 0.00 0.10
HSY 150220C00125000 C 02/20/15 125.0 0.00 0.08
HSY 150220C00130000 C 02/20/15 130.0 0.00 0.05
HSY 150220C00135000 C 02/20/15 135.0 0.00 0.03
HSY 150220P00065000 P 02/20/15 65.0 0.03 0.11
HSY 150220P00070000 P 02/20/15 70.0 0.05 0.17
HSY 150220P00075000 P 02/20/15 75.0 0.08 0.18
HSY 150220P00080000 P 02/20/15 80.0 0.14 0.23
HSY 150220P00085000 P 02/20/15 85.0 0.24 0.32
HSY 150220P00090000 P 02/20/15 90.0 0.51 0.62
HSY 150220P00095000 P 02/20/15 95.0 1.36 1.47
HSY 150220P00100000 P 02/20/15 100.0 3.40 3.55
HSY 150220P00105000 P 02/20/15 105.0 6.90 7.15
HSY 150220P00110000 P 02/20/15 110.0 11.05 12.90
HSY 150220P00115000 P 02/20/15 115.0 15.55 18.90
HSY 150220P00120000 P 02/20/15 120.0 20.60 23.80
HSY 150220P00125000 P 02/20/15 125.0 25.60 28.80
HSY 150220P00130000 P 02/20/15 130.0 30.55 33.90
HSY 150220P00135000 P 02/20/15 135.0 35.55 38.90
HSY 150515C00060000 C 05/15/15 60.0 36.35 39.75
HSY 150515C00065000 C 05/15/15 65.0 31.40 34.75
HSY 150515C00070000 C 05/15/15 70.0 26.45 29.70
HSY 150515C00075000 C 05/15/15 75.0 21.50 24.90
HSY 150515C00080000 C 05/15/15 80.0 16.60 19.90
HSY 150515C00085000 C 05/15/15 85.0 12.25 14.65
HSY 150515C00090000 C 05/15/15 90.0 9.75 10.05
HSY 150515C00095000 C 05/15/15 95.0 6.00 6.30
HSY 150515C00100000 C 05/15/15 100.0 3.25 3.50
HSY 150515C00105000 C 05/15/15 105.0 1.56 1.71
HSY 150515C00110000 C 05/15/15 110.0 0.57 0.77
HSY 150515C00115000 C 05/15/15 115.0 0.16 0.41
HSY 150515C00120000 C 05/15/15 120.0 0.03 0.22
HSY 150515C00125000 C 05/15/15 125.0 0.00 0.15
HSY 150515C00130000 C 05/15/15 130.0 0.00 0.11
HSY 150515P00060000 P 05/15/15 60.0 0.03 0.18
HSY 150515P00065000 P 05/15/15 65.0 0.04 0.27
HSY 150515P00070000 P 05/15/15 70.0 0.09 0.33
HSY 150515P00075000 P 05/15/15 75.0 0.21 0.43
HSY 150515P00080000 P 05/15/15 80.0 0.39 0.50
HSY 150515P00085000 P 05/15/15 85.0 0.73 0.96
HSY 150515P00090000 P 05/15/15 90.0 1.40 1.55
HSY 150515P00095000 P 05/15/15 95.0 2.71 2.86
HSY 150515P00100000 P 05/15/15 100.0 4.95 5.25
HSY 150515P00105000 P 05/15/15 105.0 8.15 8.55
HSY 150515P00110000 P 05/15/15 110.0 11.75 14.35
HSY 150515P00115000 P 05/15/15 115.0 16.35 19.40
HSY 150515P00120000 P 05/15/15 120.0 21.10 24.20
HSY 150515P00125000 P 05/15/15 125.0 25.65 29.15
HSY 150515P00130000 P 05/15/15 130.0 30.65 34.10
HSY 160115C00055000 C 01/15/16 55.0 41.35 45.35
HSY 160115C00060000 C 01/15/16 60.0 36.35 39.80
HSY 160115C00065000 C 01/15/16 65.0 31.40 34.85
HSY 160115C00070000 C 01/15/16 70.0 26.45 29.85
HSY 160115C00075000 C 01/15/16 75.0 21.65 24.80
HSY 160115C00080000 C 01/15/16 80.0 17.35 19.65
HSY 160115C00085000 C 01/15/16 85.0 14.95 15.35
HSY 160115C00090000 C 01/15/16 90.0 11.20 11.60
HSY 160115C00095000 C 01/15/16 95.0 7.95 8.40
HSY 160115C00100000 C 01/15/16 100.0 5.45 5.75
HSY 160115C00105000 C 01/15/16 105.0 3.50 3.85
HSY 160115C00110000 C 01/15/16 110.0 2.13 2.50
HSY 160115C00115000 C 01/15/16 115.0 1.22 1.57
HSY 160115C00120000 C 01/15/16 120.0 0.68 0.95
HSY 160115C00125000 C 01/15/16 125.0 0.35 0.74
HSY 160115C00130000 C 01/15/16 130.0 0.18 0.51
HSY 160115C00135000 C 01/15/16 135.0 0.08 0.36
HSY 160115C00140000 C 01/15/16 140.0 0.03 0.27
HSY 160115C00145000 C 01/15/16 145.0 0.00 0.21
HSY 160115P00055000 P 01/15/16 55.0 0.04 0.38
HSY 160115P00060000 P 01/15/16 60.0 0.11 0.52
HSY 160115P00065000 P 01/15/16 65.0 0.25 0.69
HSY 160115P00070000 P 01/15/16 70.0 0.60 0.96
HSY 160115P00075000 P 01/15/16 75.0 1.00 1.15
HSY 160115P00080000 P 01/15/16 80.0 1.65 1.94
HSY 160115P00085000 P 01/15/16 85.0 2.59 2.92
HSY 160115P00090000 P 01/15/16 90.0 3.95 4.30
HSY 160115P00095000 P 01/15/16 95.0 5.80 6.15
HSY 160115P00100000 P 01/15/16 100.0 8.30 8.80
HSY 160115P00105000 P 01/15/16 105.0 11.40 11.85
HSY 160115P00110000 P 01/15/16 110.0 15.05 15.65
HSY 160115P00115000 P 01/15/16 115.0 19.10 19.75
HSY 160115P00120000 P 01/15/16 120.0 23.20 26.20
HSY 160115P00125000 P 01/15/16 125.0 27.25 30.75
HSY 160115P00130000 P 01/15/16 130.0 31.70 35.55
HSY 160115P00135000 P 01/15/16 135.0 36.55 40.35
HSY 160115P00140000 P 01/15/16 140.0 41.50 45.25
HSY 160115P00145000 P 01/15/16 145.0 46.35 50.25
HSY 170120C00055000 C 01/20/17 55.0 41.25 45.10
HSY 170120C00060000 C 01/20/17 60.0 36.35 39.75
HSY 170120C00065000 C 01/20/17 65.0 31.45 35.40
HSY 170120C00070000 C 01/20/17 70.0 26.65 30.05
HSY 170120C00075000 C 01/20/17 75.0 22.20 25.20
HSY 170120C00080000 C 01/20/17 80.0 20.10 20.70
HSY 170120C00085000 C 01/20/17 85.0 16.25 16.90
HSY 170120C00090000 C 01/20/17 90.0 12.95 13.65
HSY 170120C00095000 C 01/20/17 95.0 10.15 10.80
HSY 170120C00100000 C 01/20/17 100.0 7.75 8.35
HSY 170120C00105000 C 01/20/17 105.0 5.80 6.40
HSY 170120C00110000 C 01/20/17 110.0 4.30 4.80
HSY 170120C00115000 C 01/20/17 115.0 3.10 3.65
HSY 170120C00120000 C 01/20/17 120.0 2.17 2.77
HSY 170120C00125000 C 01/20/17 125.0 1.51 2.13
HSY 170120C00130000 C 01/20/17 130.0 1.05 1.62
HSY 170120C00135000 C 01/20/17 135.0 0.71 1.25
HSY 170120C00140000 C 01/20/17 140.0 0.49 0.98
HSY 170120P00055000 P 01/20/17 55.0 0.43 0.92
HSY 170120P00060000 P 01/20/17 60.0 0.72 1.21
HSY 170120P00065000 P 01/20/17 65.0 1.11 1.65
HSY 170120P00070000 P 01/20/17 70.0 1.65 2.21
HSY 170120P00075000 P 01/20/17 75.0 2.47 2.96
HSY 170120P00080000 P 01/20/17 80.0 3.60 3.85
HSY 170120P00085000 P 01/20/17 85.0 5.00 5.50
HSY 170120P00090000 P 01/20/17 90.0 6.75 7.30
HSY 170120P00095000 P 01/20/17 95.0 8.90 9.50
HSY 170120P00100000 P 01/20/17 100.0 11.45 12.15
HSY 170120P00105000 P 01/20/17 105.0 14.40 15.25
HSY 170120P00110000 P 01/20/17 110.0 18.00 18.75
HSY 170120P00115000 P 01/20/17 115.0 21.70 22.50
HSY 170120P00120000 P 01/20/17 120.0 25.35 26.60
HSY 170120P00125000 P 01/20/17 125.0 29.95 30.85
HSY 170120P00130000 P 01/20/17 130.0 33.50 37.25
HSY 170120P00135000 P 01/20/17 135.0 38.25 41.85
HSY 170120P00140000 P 01/20/17 140.0 42.55 46.25

OPRA data is delayed 15 minutes.