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 (2016-04-22)Premium Content

Hershey Company (HSY)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 160520C00050000 C 05/20/16 50.0 39.65 43.05
HSY 160520C00055000 C 05/20/16 55.0 34.70 37.90
HSY 160520C00060000 C 05/20/16 60.0 29.70 32.90
HSY 160520C00065000 C 05/20/16 65.0 24.70 28.05
HSY 160520C00070000 C 05/20/16 70.0 19.70 23.05
HSY 160520C00075000 C 05/20/16 75.0 15.00 17.95
HSY 160520C00080000 C 05/20/16 80.0 10.00 12.20
HSY 160520C00085000 C 05/20/16 85.0 6.50 6.95
HSY 160520C00090000 C 05/20/16 90.0 2.48 2.55
HSY 160520C00095000 C 05/20/16 95.0 0.39 0.46
HSY 160520C00100000 C 05/20/16 100.0 0.06 0.09
HSY 160520C00105000 C 05/20/16 105.0 0.00 0.08
HSY 160520C00110000 C 05/20/16 110.0 0.00 0.06
HSY 160520C00115000 C 05/20/16 115.0 0.00 0.06
HSY 160520C00120000 C 05/20/16 120.0 0.00 0.06
HSY 160520C00125000 C 05/20/16 125.0 0.00 0.06
HSY 160520C00130000 C 05/20/16 130.0 0.00 0.06
HSY 160520C00135000 C 05/20/16 135.0 0.00 0.06
HSY 160520C00140000 C 05/20/16 140.0 0.00 0.06
HSY 160520P00050000 P 05/20/16 50.0 0.00 0.06
HSY 160520P00055000 P 05/20/16 55.0 0.00 0.06
HSY 160520P00060000 P 05/20/16 60.0 0.00 0.06
HSY 160520P00065000 P 05/20/16 65.0 0.00 0.06
HSY 160520P00070000 P 05/20/16 70.0 0.00 0.06
HSY 160520P00075000 P 05/20/16 75.0 0.00 0.12
HSY 160520P00080000 P 05/20/16 80.0 0.02 0.04
HSY 160520P00085000 P 05/20/16 85.0 0.12 0.16
HSY 160520P00090000 P 05/20/16 90.0 0.84 0.93
HSY 160520P00095000 P 05/20/16 95.0 3.70 3.90
HSY 160520P00100000 P 05/20/16 100.0 7.65 10.05
HSY 160520P00105000 P 05/20/16 105.0 12.60 15.05
HSY 160520P00110000 P 05/20/16 110.0 17.00 20.00
HSY 160520P00115000 P 05/20/16 115.0 22.10 25.35
HSY 160520P00120000 P 05/20/16 120.0 27.10 30.35
HSY 160520P00125000 P 05/20/16 125.0 32.10 35.35
HSY 160520P00130000 P 05/20/16 130.0 37.65 40.15
HSY 160520P00135000 P 05/20/16 135.0 42.60 45.15
HSY 160520P00140000 P 05/20/16 140.0 47.05 50.15
HSY 160617C00050000 C 06/17/16 50.0 39.80 42.95
HSY 160617C00055000 C 06/17/16 55.0 34.90 37.45
HSY 160617C00060000 C 06/17/16 60.0 29.90 32.40
HSY 160617C00065000 C 06/17/16 65.0 24.95 27.40
HSY 160617C00070000 C 06/17/16 70.0 19.95 23.20
HSY 160617C00075000 C 06/17/16 75.0 14.95 18.00
HSY 160617C00080000 C 06/17/16 80.0 10.05 12.55
HSY 160617C00085000 C 06/17/16 85.0 6.65 7.05
HSY 160617C00090000 C 06/17/16 90.0 2.84 3.10
HSY 160617C00095000 C 06/17/16 95.0 0.82 0.89
HSY 160617C00100000 C 06/17/16 100.0 0.18 0.23
HSY 160617C00105000 C 06/17/16 105.0 0.02 0.10
HSY 160617C00110000 C 06/17/16 110.0 0.00 0.09
HSY 160617C00115000 C 06/17/16 115.0 0.00 0.11
HSY 160617C00120000 C 06/17/16 120.0 0.00 0.08
HSY 160617C00125000 C 06/17/16 125.0 0.00 0.06
HSY 160617C00130000 C 06/17/16 130.0 0.00 0.06
HSY 160617C00135000 C 06/17/16 135.0 0.00 0.06
HSY 160617P00050000 P 06/17/16 50.0 0.00 0.06
HSY 160617P00055000 P 06/17/16 55.0 0.00 0.06
HSY 160617P00060000 P 06/17/16 60.0 0.00 0.06
HSY 160617P00065000 P 06/17/16 65.0 0.00 0.09
HSY 160617P00070000 P 06/17/16 70.0 0.00 0.17
HSY 160617P00075000 P 06/17/16 75.0 0.02 0.15
HSY 160617P00080000 P 06/17/16 80.0 0.15 0.20
HSY 160617P00085000 P 06/17/16 85.0 0.52 0.59
HSY 160617P00090000 P 06/17/16 90.0 1.73 1.89
HSY 160617P00095000 P 06/17/16 95.0 4.65 4.80
HSY 160617P00100000 P 06/17/16 100.0 8.95 9.35
HSY 160617P00105000 P 06/17/16 105.0 13.20 15.45
HSY 160617P00110000 P 06/17/16 110.0 18.10 20.50
HSY 160617P00115000 P 06/17/16 115.0 23.00 25.70
HSY 160617P00120000 P 06/17/16 120.0 27.75 30.60
HSY 160617P00125000 P 06/17/16 125.0 33.00 35.60
HSY 160617P00130000 P 06/17/16 130.0 38.15 40.80
HSY 160617P00135000 P 06/17/16 135.0 43.15 45.80
HSY 160819C00045000 C 08/19/16 45.0 44.85 48.50
HSY 160819C00050000 C 08/19/16 50.0 39.85 43.55
HSY 160819C00055000 C 08/19/16 55.0 34.85 38.55
HSY 160819C00060000 C 08/19/16 60.0 29.90 33.00
HSY 160819C00065000 C 08/19/16 65.0 24.90 28.50
HSY 160819C00070000 C 08/19/16 70.0 19.95 22.55
HSY 160819C00075000 C 08/19/16 75.0 15.00 17.90
HSY 160819C00080000 C 08/19/16 80.0 11.70 12.30
HSY 160819C00085000 C 08/19/16 85.0 7.40 8.00
HSY 160819C00090000 C 08/19/16 90.0 4.20 4.55
HSY 160819C00095000 C 08/19/16 95.0 1.96 2.17
HSY 160819C00100000 C 08/19/16 100.0 0.65 0.99
HSY 160819C00105000 C 08/19/16 105.0 0.39 0.43
HSY 160819C00110000 C 08/19/16 110.0 0.12 0.30
HSY 160819C00115000 C 08/19/16 115.0 0.05 0.21
HSY 160819C00120000 C 08/19/16 120.0 0.00 0.19
HSY 160819C00125000 C 08/19/16 125.0 0.00 0.16
HSY 160819C00130000 C 08/19/16 130.0 0.00 0.14
HSY 160819P00045000 P 08/19/16 45.0 0.00 0.06
HSY 160819P00050000 P 08/19/16 50.0 0.00 0.07
HSY 160819P00055000 P 08/19/16 55.0 0.00 0.14
HSY 160819P00060000 P 08/19/16 60.0 0.00 0.24
HSY 160819P00065000 P 08/19/16 65.0 0.02 0.29
HSY 160819P00070000 P 08/19/16 70.0 0.17 0.37
HSY 160819P00075000 P 08/19/16 75.0 0.30 0.45
HSY 160819P00080000 P 08/19/16 80.0 0.64 0.84
HSY 160819P00085000 P 08/19/16 85.0 1.40 1.58
HSY 160819P00090000 P 08/19/16 90.0 2.93 3.30
HSY 160819P00095000 P 08/19/16 95.0 5.65 6.20
HSY 160819P00100000 P 08/19/16 100.0 9.50 9.85
HSY 160819P00105000 P 08/19/16 105.0 13.80 14.50
HSY 160819P00110000 P 08/19/16 110.0 18.25 20.75
HSY 160819P00115000 P 08/19/16 115.0 22.90 25.70
HSY 160819P00120000 P 08/19/16 120.0 27.95 30.70
HSY 160819P00125000 P 08/19/16 125.0 32.05 35.70
HSY 160819P00130000 P 08/19/16 130.0 37.45 40.70
HSY 161118C00050000 C 11/18/16 50.0 39.65 43.05
HSY 161118C00055000 C 11/18/16 55.0 34.65 38.05
HSY 161118C00060000 C 11/18/16 60.0 29.60 33.85
HSY 161118C00065000 C 11/18/16 65.0 24.65 28.90
HSY 161118C00070000 C 11/18/16 70.0 19.60 22.80
HSY 161118C00075000 C 11/18/16 75.0 16.65 17.25
HSY 161118C00080000 C 11/18/16 80.0 12.15 12.90
HSY 161118C00085000 C 11/18/16 85.0 8.25 9.00
HSY 161118C00090000 C 11/18/16 90.0 5.25 5.80
HSY 161118C00095000 C 11/18/16 95.0 2.99 3.50
HSY 161118C00100000 C 11/18/16 100.0 1.50 1.84
HSY 161118C00105000 C 11/18/16 105.0 0.64 0.97
HSY 161118C00110000 C 11/18/16 110.0 0.22 0.65
HSY 161118C00115000 C 11/18/16 115.0 0.06 0.41
HSY 161118C00120000 C 11/18/16 120.0 0.00 0.32
HSY 161118C00125000 C 11/18/16 125.0 0.00 0.27
HSY 161118C00130000 C 11/18/16 130.0 0.00 0.24
HSY 161118C00135000 C 11/18/16 135.0 0.00 0.21
HSY 161118P00050000 P 11/18/16 50.0 0.00 0.29
HSY 161118P00055000 P 11/18/16 55.0 0.03 0.37
HSY 161118P00060000 P 11/18/16 60.0 0.10 0.45
HSY 161118P00065000 P 11/18/16 65.0 0.23 0.59
HSY 161118P00070000 P 11/18/16 70.0 0.39 0.84
HSY 161118P00075000 P 11/18/16 75.0 0.66 1.29
HSY 161118P00080000 P 11/18/16 80.0 1.37 1.82
HSY 161118P00085000 P 11/18/16 85.0 2.52 3.00
HSY 161118P00090000 P 11/18/16 90.0 4.45 4.90
HSY 161118P00095000 P 11/18/16 95.0 7.15 7.85
HSY 161118P00100000 P 11/18/16 100.0 10.65 11.25
HSY 161118P00105000 P 11/18/16 105.0 14.85 15.45
HSY 161118P00110000 P 11/18/16 110.0 19.50 20.10
HSY 161118P00115000 P 11/18/16 115.0 22.20 26.30
HSY 161118P00120000 P 11/18/16 120.0 28.10 31.25
HSY 161118P00125000 P 11/18/16 125.0 31.90 36.20
HSY 161118P00130000 P 11/18/16 130.0 37.10 41.10
HSY 161118P00135000 P 11/18/16 135.0 42.00 46.35
HSY 170120C00050000 C 01/20/17 50.0 39.65 43.05
HSY 170120C00055000 C 01/20/17 55.0 34.70 37.90
HSY 170120C00060000 C 01/20/17 60.0 29.75 33.95
HSY 170120C00065000 C 01/20/17 65.0 24.75 27.95
HSY 170120C00070000 C 01/20/17 70.0 20.05 22.95
HSY 170120C00075000 C 01/20/17 75.0 16.80 17.50
HSY 170120C00080000 C 01/20/17 80.0 12.45 13.25
HSY 170120C00085000 C 01/20/17 85.0 8.75 9.45
HSY 170120C00090000 C 01/20/17 90.0 5.75 6.35
HSY 170120C00095000 C 01/20/17 95.0 3.55 4.05
HSY 170120C00100000 C 01/20/17 100.0 1.91 2.37
HSY 170120C00105000 C 01/20/17 105.0 0.96 1.33
HSY 170120C00110000 C 01/20/17 110.0 0.48 0.83
HSY 170120C00115000 C 01/20/17 115.0 0.22 0.58
HSY 170120C00120000 C 01/20/17 120.0 0.03 0.42
HSY 170120C00125000 C 01/20/17 125.0 0.00 0.34
HSY 170120C00130000 C 01/20/17 130.0 0.00 0.28
HSY 170120C00135000 C 01/20/17 135.0 0.00 0.23
HSY 170120C00140000 C 01/20/17 140.0 0.00 0.20
HSY 170120P00050000 P 01/20/17 50.0 0.04 0.42
HSY 170120P00055000 P 01/20/17 55.0 0.09 0.48
HSY 170120P00060000 P 01/20/17 60.0 0.13 0.61
HSY 170120P00065000 P 01/20/17 65.0 0.39 0.80
HSY 170120P00070000 P 01/20/17 70.0 0.62 0.95
HSY 170120P00075000 P 01/20/17 75.0 1.12 1.71
HSY 170120P00080000 P 01/20/17 80.0 2.10 2.43
HSY 170120P00085000 P 01/20/17 85.0 3.30 3.85
HSY 170120P00090000 P 01/20/17 90.0 5.35 5.95
HSY 170120P00095000 P 01/20/17 95.0 8.05 8.65
HSY 170120P00100000 P 01/20/17 100.0 11.45 12.15
HSY 170120P00105000 P 01/20/17 105.0 15.50 16.20
HSY 170120P00110000 P 01/20/17 110.0 20.00 20.80
HSY 170120P00115000 P 01/20/17 115.0 23.95 26.85
HSY 170120P00120000 P 01/20/17 120.0 28.85 31.70
HSY 170120P00125000 P 01/20/17 125.0 33.25 36.50
HSY 170120P00130000 P 01/20/17 130.0 38.65 41.55
HSY 170120P00135000 P 01/20/17 135.0 43.35 46.55
HSY 170120P00140000 P 01/20/17 140.0 47.30 51.60
HSY 180119C00050000 C 01/19/18 50.0 39.50 43.70
HSY 180119C00055000 C 01/19/18 55.0 34.50 38.70
HSY 180119C00060000 C 01/19/18 60.0 29.50 34.00
HSY 180119C00065000 C 01/19/18 65.0 26.05 27.90
HSY 180119C00070000 C 01/19/18 70.0 21.75 23.10
HSY 180119C00075000 C 01/19/18 75.0 17.55 19.10
HSY 180119C00080000 C 01/19/18 80.0 13.75 15.70
HSY 180119C00085000 C 01/19/18 85.0 10.55 12.45
HSY 180119C00090000 C 01/19/18 90.0 7.85 9.80
HSY 180119C00095000 C 01/19/18 95.0 5.55 7.00
HSY 180119C00100000 C 01/19/18 100.0 3.95 5.25
HSY 180119C00105000 C 01/19/18 105.0 2.61 4.10
HSY 180119C00110000 C 01/19/18 110.0 1.90 3.30
HSY 180119C00115000 C 01/19/18 115.0 0.79 2.57
HSY 180119C00120000 C 01/19/18 120.0 0.79 1.59
HSY 180119C00125000 C 01/19/18 125.0 0.50 1.30
HSY 180119C00130000 C 01/19/18 130.0 0.27 1.12
HSY 180119C00135000 C 01/19/18 135.0 0.11 0.93
HSY 180119C00140000 C 01/19/18 140.0 0.05 0.80
HSY 180119P00050000 P 01/19/18 50.0 0.38 1.14
HSY 180119P00055000 P 01/19/18 55.0 0.65 1.47
HSY 180119P00060000 P 01/19/18 60.0 1.04 2.00
HSY 180119P00065000 P 01/19/18 65.0 1.58 2.36
HSY 180119P00070000 P 01/19/18 70.0 2.43 3.30
HSY 180119P00075000 P 01/19/18 75.0 3.55 4.60
HSY 180119P00080000 P 01/19/18 80.0 4.95 6.15
HSY 180119P00085000 P 01/19/18 85.0 6.30 8.05
HSY 180119P00090000 P 01/19/18 90.0 8.70 10.50
HSY 180119P00095000 P 01/19/18 95.0 11.35 13.40
HSY 180119P00100000 P 01/19/18 100.0 14.45 16.75
HSY 180119P00105000 P 01/19/18 105.0 18.00 20.40
HSY 180119P00110000 P 01/19/18 110.0 21.95 24.45
HSY 180119P00115000 P 01/19/18 115.0 26.20 28.65
HSY 180119P00120000 P 01/19/18 120.0 30.70 33.05
HSY 180119P00125000 P 01/19/18 125.0 35.20 37.60
HSY 180119P00130000 P 01/19/18 130.0 38.70 43.00
HSY 180119P00135000 P 01/19/18 135.0 43.50 48.00
HSY 180119P00140000 P 01/19/18 140.0 48.10 52.50

OPRA data is delayed 15 minutes.