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 (2017-01-20)Premium Content

Hershey Company (HSY)
As of Mar 22 2017 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 170324C00075000 C 03/24/17 75.0 31.00 34.70
HSY 170324C00080000 C 03/24/17 80.0 25.60 30.00
HSY 170324C00085000 C 03/24/17 85.0 20.70 25.25
HSY 170324C00090000 C 03/24/17 90.0 15.70 20.15
HSY 170324C00093000 C 03/24/17 93.0 12.65 17.40
HSY 170324C00094000 C 03/24/17 94.0 12.00 16.25
HSY 170324C00095000 C 03/24/17 95.0 11.00 15.35
HSY 170324C00095500 C 03/24/17 95.5 10.20 14.75
HSY 170324C00096000 C 03/24/17 96.0 9.70 14.25
HSY 170324C00096500 C 03/24/17 96.5 9.15 13.70
HSY 170324C00097000 C 03/24/17 97.0 8.60 13.15
HSY 170324C00097500 C 03/24/17 97.5 8.40 12.80
HSY 170324C00098000 C 03/24/17 98.0 7.75 12.40
HSY 170324C00098500 C 03/24/17 98.5 7.25 11.95
HSY 170324C00099000 C 03/24/17 99.0 6.90 11.25
HSY 170324C00099500 C 03/24/17 99.5 6.40 10.80
HSY 170324C00100000 C 03/24/17 100.0 6.00 9.40
HSY 170324C00101000 C 03/24/17 101.0 4.95 9.40
HSY 170324C00102000 C 03/24/17 102.0 3.90 8.30
HSY 170324C00103000 C 03/24/17 103.0 2.96 6.60
HSY 170324C00104000 C 03/24/17 104.0 2.23 5.80
HSY 170324C00105000 C 03/24/17 105.0 1.37 4.55
HSY 170324C00106000 C 03/24/17 106.0 1.16 3.10
HSY 170324C00107000 C 03/24/17 107.0 0.51 1.49
HSY 170324C00108000 C 03/24/17 108.0 0.16 0.80
HSY 170324C00109000 C 03/24/17 109.0 0.00 0.35
HSY 170324C00110000 C 03/24/17 110.0 0.00 0.20
HSY 170324C00111000 C 03/24/17 111.0 0.00 1.63
HSY 170324C00112000 C 03/24/17 112.0 0.00 1.63
HSY 170324C00113000 C 03/24/17 113.0 0.00 1.66
HSY 170324C00114000 C 03/24/17 114.0 0.00 1.64
HSY 170324C00115000 C 03/24/17 115.0 0.00 1.66
HSY 170324C00116000 C 03/24/17 116.0 0.00 1.87
HSY 170324C00117000 C 03/24/17 117.0 0.00 1.87
HSY 170324C00118000 C 03/24/17 118.0 0.00 1.66
HSY 170324C00119000 C 03/24/17 119.0 0.00 1.86
HSY 170324C00120000 C 03/24/17 120.0 0.00 1.66
HSY 170324C00121000 C 03/24/17 121.0 0.00 1.66
HSY 170324C00122000 C 03/24/17 122.0 0.00 1.85
HSY 170324C00123000 C 03/24/17 123.0 0.00 1.86
HSY 170324C00124000 C 03/24/17 124.0 0.00 1.86
HSY 170324C00125000 C 03/24/17 125.0 0.00 1.66
HSY 170324C00130000 C 03/24/17 130.0 0.00 1.66
HSY 170324C00135000 C 03/24/17 135.0 0.00 1.66
HSY 170324C00140000 C 03/24/17 140.0 0.00 1.66
HSY 170324C00145000 C 03/24/17 145.0 0.00 1.65
HSY 170324P00075000 P 03/24/17 75.0 0.00 1.64
HSY 170324P00080000 P 03/24/17 80.0 0.00 1.90
HSY 170324P00085000 P 03/24/17 85.0 0.00 1.66
HSY 170324P00090000 P 03/24/17 90.0 0.00 1.66
HSY 170324P00093000 P 03/24/17 93.0 0.00 1.86
HSY 170324P00094000 P 03/24/17 94.0 0.00 1.88
HSY 170324P00095000 P 03/24/17 95.0 0.00 1.86
HSY 170324P00095500 P 03/24/17 95.5 0.00 1.85
HSY 170324P00096000 P 03/24/17 96.0 0.00 1.66
HSY 170324P00096500 P 03/24/17 96.5 0.00 1.86
HSY 170324P00097000 P 03/24/17 97.0 0.00 1.86
HSY 170324P00097500 P 03/24/17 97.5 0.00 1.86
HSY 170324P00098000 P 03/24/17 98.0 0.00 1.64
HSY 170324P00098500 P 03/24/17 98.5 0.00 1.86
HSY 170324P00099000 P 03/24/17 99.0 0.00 1.85
HSY 170324P00099500 P 03/24/17 99.5 0.00 1.85
HSY 170324P00100000 P 03/24/17 100.0 0.00 1.65
HSY 170324P00101000 P 03/24/17 101.0 0.00 1.64
HSY 170324P00102000 P 03/24/17 102.0 0.00 1.64
HSY 170324P00103000 P 03/24/17 103.0 0.00 1.63
HSY 170324P00104000 P 03/24/17 104.0 0.00 1.64
HSY 170324P00105000 P 03/24/17 105.0 0.00 1.31
HSY 170324P00106000 P 03/24/17 106.0 0.00 0.49
HSY 170324P00107000 P 03/24/17 107.0 0.01 0.65
HSY 170324P00108000 P 03/24/17 108.0 0.31 1.35
HSY 170324P00109000 P 03/24/17 109.0 0.75 2.23
HSY 170324P00110000 P 03/24/17 110.0 0.67 3.65
HSY 170324P00111000 P 03/24/17 111.0 1.45 4.60
HSY 170324P00112000 P 03/24/17 112.0 2.25 5.80
HSY 170324P00113000 P 03/24/17 113.0 2.80 7.10
HSY 170324P00114000 P 03/24/17 114.0 3.55 8.30
HSY 170324P00115000 P 03/24/17 115.0 5.35 8.95
HSY 170324P00116000 P 03/24/17 116.0 5.65 10.10
HSY 170324P00117000 P 03/24/17 117.0 6.70 11.40
HSY 170324P00118000 P 03/24/17 118.0 7.85 12.40
HSY 170324P00119000 P 03/24/17 119.0 8.70 13.40
HSY 170324P00120000 P 03/24/17 120.0 9.80 14.40
HSY 170324P00121000 P 03/24/17 121.0 10.90 15.40
HSY 170324P00122000 P 03/24/17 122.0 11.75 16.40
HSY 170324P00123000 P 03/24/17 123.0 12.75 17.40
HSY 170324P00124000 P 03/24/17 124.0 13.75 18.40
HSY 170324P00125000 P 03/24/17 125.0 14.80 19.40
HSY 170324P00130000 P 03/24/17 130.0 19.75 24.10
HSY 170324P00135000 P 03/24/17 135.0 24.75 29.20
HSY 170324P00140000 P 03/24/17 140.0 29.65 34.00
HSY 170324P00145000 P 03/24/17 145.0 35.30 38.95
HSY 170331C00085000 C 03/31/17 85.0 21.80 24.25
HSY 170331C00090000 C 03/31/17 90.0 15.70 20.25
HSY 170331C00093000 C 03/31/17 93.0 12.70 17.25
HSY 170331C00094000 C 03/31/17 94.0 11.90 16.40
HSY 170331C00095000 C 03/31/17 95.0 10.80 15.10
HSY 170331C00096000 C 03/31/17 96.0 9.90 14.10
HSY 170331C00096500 C 03/31/17 96.5 9.15 13.60
HSY 170331C00097000 C 03/31/17 97.0 8.95 12.80
HSY 170331C00097500 C 03/31/17 97.5 8.40 12.20
HSY 170331C00098000 C 03/31/17 98.0 8.00 11.60
HSY 170331C00098500 C 03/31/17 98.5 7.60 11.20
HSY 170331C00099000 C 03/31/17 99.0 7.10 11.25
HSY 170331C00099500 C 03/31/17 99.5 6.60 11.00
HSY 170331C00100000 C 03/31/17 100.0 6.95 9.05
HSY 170331C00101000 C 03/31/17 101.0 5.55 8.80
HSY 170331C00102000 C 03/31/17 102.0 4.55 7.80
HSY 170331C00103000 C 03/31/17 103.0 3.55 6.80
HSY 170331C00104000 C 03/31/17 104.0 3.25 5.60
HSY 170331C00105000 C 03/31/17 105.0 1.49 4.10
HSY 170331C00106000 C 03/31/17 106.0 2.02 3.30
HSY 170331C00107000 C 03/31/17 107.0 1.54 1.91
HSY 170331C00108000 C 03/31/17 108.0 0.93 1.26
HSY 170331C00109000 C 03/31/17 109.0 0.50 0.84
HSY 170331C00110000 C 03/31/17 110.0 0.26 0.63
HSY 170331C00111000 C 03/31/17 111.0 0.12 0.46
HSY 170331C00112000 C 03/31/17 112.0 0.00 0.49
HSY 170331C00113000 C 03/31/17 113.0 0.00 1.15
HSY 170331C00114000 C 03/31/17 114.0 0.00 1.20
HSY 170331C00115000 C 03/31/17 115.0 0.00 1.65
HSY 170331C00116000 C 03/31/17 116.0 0.00 1.63
HSY 170331C00117000 C 03/31/17 117.0 0.00 1.65
HSY 170331C00118000 C 03/31/17 118.0 0.00 1.85
HSY 170331C00119000 C 03/31/17 119.0 0.00 1.65
HSY 170331C00120000 C 03/31/17 120.0 0.00 1.65
HSY 170331C00121000 C 03/31/17 121.0 0.00 1.65
HSY 170331C00122000 C 03/31/17 122.0 0.00 1.84
HSY 170331C00123000 C 03/31/17 123.0 0.00 1.85
HSY 170331C00124000 C 03/31/17 124.0 0.00 1.85
HSY 170331C00125000 C 03/31/17 125.0 0.00 1.65
HSY 170331C00130000 C 03/31/17 130.0 0.00 1.85
HSY 170331C00135000 C 03/31/17 135.0 0.00 1.10
HSY 170331P00085000 P 03/31/17 85.0 0.00 1.19
HSY 170331P00090000 P 03/31/17 90.0 0.00 1.66
HSY 170331P00093000 P 03/31/17 93.0 0.00 1.66
HSY 170331P00094000 P 03/31/17 94.0 0.00 1.87
HSY 170331P00095000 P 03/31/17 95.0 0.00 1.85
HSY 170331P00096000 P 03/31/17 96.0 0.00 1.85
HSY 170331P00096500 P 03/31/17 96.5 0.00 1.65
HSY 170331P00097000 P 03/31/17 97.0 0.00 1.65
HSY 170331P00097500 P 03/31/17 97.5 0.00 1.65
HSY 170331P00098000 P 03/31/17 98.0 0.00 1.65
HSY 170331P00098500 P 03/31/17 98.5 0.00 1.16
HSY 170331P00099000 P 03/31/17 99.0 0.00 1.15
HSY 170331P00099500 P 03/31/17 99.5 0.00 1.65
HSY 170331P00100000 P 03/31/17 100.0 0.00 1.65
HSY 170331P00101000 P 03/31/17 101.0 0.00 1.65
HSY 170331P00102000 P 03/31/17 102.0 0.00 1.27
HSY 170331P00103000 P 03/31/17 103.0 0.00 1.19
HSY 170331P00104000 P 03/31/17 104.0 0.01 0.45
HSY 170331P00105000 P 03/31/17 105.0 0.11 0.50
HSY 170331P00106000 P 03/31/17 106.0 0.28 0.77
HSY 170331P00107000 P 03/31/17 107.0 0.51 1.17
HSY 170331P00108000 P 03/31/17 108.0 0.90 1.61
HSY 170331P00109000 P 03/31/17 109.0 1.44 2.46
HSY 170331P00110000 P 03/31/17 110.0 0.90 4.15
HSY 170331P00111000 P 03/31/17 111.0 1.76 4.25
HSY 170331P00112000 P 03/31/17 112.0 2.85 5.95
HSY 170331P00113000 P 03/31/17 113.0 3.55 6.75
HSY 170331P00114000 P 03/31/17 114.0 4.45 7.65
HSY 170331P00115000 P 03/31/17 115.0 5.70 8.80
HSY 170331P00116000 P 03/31/17 116.0 6.65 9.80
HSY 170331P00117000 P 03/31/17 117.0 7.45 11.15
HSY 170331P00118000 P 03/31/17 118.0 8.50 12.10
HSY 170331P00119000 P 03/31/17 119.0 8.55 12.80
HSY 170331P00120000 P 03/31/17 120.0 10.35 14.10
HSY 170331P00121000 P 03/31/17 121.0 10.85 15.40
HSY 170331P00122000 P 03/31/17 122.0 11.85 16.40
HSY 170331P00123000 P 03/31/17 123.0 12.65 17.35
HSY 170331P00124000 P 03/31/17 124.0 13.85 18.40
HSY 170331P00125000 P 03/31/17 125.0 14.85 19.40
HSY 170331P00130000 P 03/31/17 130.0 19.65 24.40
HSY 170331P00135000 P 03/31/17 135.0 25.70 28.35
HSY 170407C00075000 C 04/07/17 75.0 31.80 33.90
HSY 170407C00080000 C 04/07/17 80.0 25.75 30.45
HSY 170407C00085000 C 04/07/17 85.0 20.75 25.45
HSY 170407C00090000 C 04/07/17 90.0 15.75 20.35
HSY 170407C00095000 C 04/07/17 95.0 11.10 14.95
HSY 170407C00097000 C 04/07/17 97.0 9.10 12.75
HSY 170407C00097500 C 04/07/17 97.5 8.95 12.95
HSY 170407C00098000 C 04/07/17 98.0 8.00 11.65
HSY 170407C00098500 C 04/07/17 98.5 7.50 11.75
HSY 170407C00099000 C 04/07/17 99.0 7.00 11.00
HSY 170407C00099500 C 04/07/17 99.5 6.50 10.80
HSY 170407C00100000 C 04/07/17 100.0 6.05 10.50
HSY 170407C00101000 C 04/07/17 101.0 5.60 8.80
HSY 170407C00102000 C 04/07/17 102.0 5.10 7.80
HSY 170407C00103000 C 04/07/17 103.0 4.25 6.80
HSY 170407C00104000 C 04/07/17 104.0 2.62 5.60
HSY 170407C00105000 C 04/07/17 105.0 3.20 3.75
HSY 170407C00106000 C 04/07/17 106.0 2.30 3.40
HSY 170407C00107000 C 04/07/17 107.0 1.82 2.34
HSY 170407C00108000 C 04/07/17 108.0 1.20 1.76
HSY 170407C00109000 C 04/07/17 109.0 0.74 1.10
HSY 170407C00110000 C 04/07/17 110.0 0.45 0.73
HSY 170407C00111000 C 04/07/17 111.0 0.27 0.55
HSY 170407C00112000 C 04/07/17 112.0 0.14 0.57
HSY 170407C00113000 C 04/07/17 113.0 0.00 0.48
HSY 170407C00114000 C 04/07/17 114.0 0.00 0.49
HSY 170407C00115000 C 04/07/17 115.0 0.00 0.61
HSY 170407C00116000 C 04/07/17 116.0 0.00 1.66
HSY 170407C00117000 C 04/07/17 117.0 0.00 1.85
HSY 170407C00118000 C 04/07/17 118.0 0.00 1.84
HSY 170407C00119000 C 04/07/17 119.0 0.00 1.84
HSY 170407C00120000 C 04/07/17 120.0 0.00 1.84
HSY 170407C00121000 C 04/07/17 121.0 0.00 1.84
HSY 170407C00122000 C 04/07/17 122.0 0.00 1.64
HSY 170407C00123000 C 04/07/17 123.0 0.00 1.64
HSY 170407C00124000 C 04/07/17 124.0 0.00 1.64
HSY 170407C00125000 C 04/07/17 125.0 0.00 1.64
HSY 170407C00130000 C 04/07/17 130.0 0.00 1.64
HSY 170407C00135000 C 04/07/17 135.0 0.00 1.83
HSY 170407C00140000 C 04/07/17 140.0 0.00 1.84
HSY 170407C00145000 C 04/07/17 145.0 0.00 0.89
HSY 170407P00075000 P 04/07/17 75.0 0.00 0.92
HSY 170407P00080000 P 04/07/17 80.0 0.00 1.87
HSY 170407P00085000 P 04/07/17 85.0 0.00 1.87
HSY 170407P00090000 P 04/07/17 90.0 0.00 1.93
HSY 170407P00095000 P 04/07/17 95.0 0.00 1.86
HSY 170407P00097000 P 04/07/17 97.0 0.00 1.66
HSY 170407P00097500 P 04/07/17 97.5 0.00 1.66
HSY 170407P00098000 P 04/07/17 98.0 0.00 1.87
HSY 170407P00098500 P 04/07/17 98.5 0.00 1.66
HSY 170407P00099000 P 04/07/17 99.0 0.00 1.88
HSY 170407P00099500 P 04/07/17 99.5 0.00 1.66
HSY 170407P00100000 P 04/07/17 100.0 0.00 1.66
HSY 170407P00101000 P 04/07/17 101.0 0.00 1.65
HSY 170407P00102000 P 04/07/17 102.0 0.01 0.53
HSY 170407P00103000 P 04/07/17 103.0 0.00 1.68
HSY 170407P00104000 P 04/07/17 104.0 0.17 0.55
HSY 170407P00105000 P 04/07/17 105.0 0.32 0.68
HSY 170407P00106000 P 04/07/17 106.0 0.53 0.94
HSY 170407P00107000 P 04/07/17 107.0 0.80 1.31
HSY 170407P00108000 P 04/07/17 108.0 1.17 1.69
HSY 170407P00109000 P 04/07/17 109.0 1.67 2.18
HSY 170407P00110000 P 04/07/17 110.0 2.41 3.45
HSY 170407P00111000 P 04/07/17 111.0 2.46 5.00
HSY 170407P00112000 P 04/07/17 112.0 3.25 6.00
HSY 170407P00113000 P 04/07/17 113.0 3.60 6.20
HSY 170407P00114000 P 04/07/17 114.0 4.65 7.65
HSY 170407P00115000 P 04/07/17 115.0 5.65 8.85
HSY 170407P00116000 P 04/07/17 116.0 6.15 9.80
HSY 170407P00117000 P 04/07/17 117.0 6.70 10.80
HSY 170407P00118000 P 04/07/17 118.0 7.75 11.80
HSY 170407P00119000 P 04/07/17 119.0 9.40 13.20
HSY 170407P00120000 P 04/07/17 120.0 9.55 13.70
HSY 170407P00121000 P 04/07/17 121.0 10.70 15.00
HSY 170407P00122000 P 04/07/17 122.0 11.65 16.00
HSY 170407P00123000 P 04/07/17 123.0 12.80 17.40
HSY 170407P00124000 P 04/07/17 124.0 13.75 18.35
HSY 170407P00125000 P 04/07/17 125.0 14.75 19.40
HSY 170407P00130000 P 04/07/17 130.0 19.65 24.40
HSY 170407P00135000 P 04/07/17 135.0 24.60 29.35
HSY 170407P00140000 P 04/07/17 140.0 29.75 34.40
HSY 170407P00145000 P 04/07/17 145.0 35.65 38.40
HSY 170413C00090000 C 04/13/17 90.0 17.00 18.75
HSY 170413C00095000 C 04/13/17 95.0 10.90 14.75
HSY 170413C00095500 C 04/13/17 95.5 10.60 14.85
HSY 170413C00096000 C 04/13/17 96.0 10.15 13.75
HSY 170413C00096500 C 04/13/17 96.5 9.95 13.95
HSY 170413C00097000 C 04/13/17 97.0 9.00 12.40
HSY 170413C00097500 C 04/13/17 97.5 8.90 12.20
HSY 170413C00098000 C 04/13/17 98.0 7.95 11.65
HSY 170413C00098500 C 04/13/17 98.5 8.10 11.00
HSY 170413C00099000 C 04/13/17 99.0 7.00 10.80
HSY 170413C00099500 C 04/13/17 99.5 7.10 10.05
HSY 170413C00100000 C 04/13/17 100.0 6.70 9.65
HSY 170413C00101000 C 04/13/17 101.0 5.65 8.65
HSY 170413C00102000 C 04/13/17 102.0 5.30 8.00
HSY 170413C00103000 C 04/13/17 103.0 3.50 6.30
HSY 170413C00104000 C 04/13/17 104.0 3.10 5.20
HSY 170413C00105000 C 04/13/17 105.0 2.92 4.35
HSY 170413C00106000 C 04/13/17 106.0 2.56 3.40
HSY 170413C00107000 C 04/13/17 107.0 1.99 2.46
HSY 170413C00108000 C 04/13/17 108.0 1.38 1.89
HSY 170413C00109000 C 04/13/17 109.0 0.91 1.37
HSY 170413C00110000 C 04/13/17 110.0 0.59 0.99
HSY 170413C00111000 C 04/13/17 111.0 0.37 0.68
HSY 170413C00112000 C 04/13/17 112.0 0.24 0.63
HSY 170413C00113000 C 04/13/17 113.0 0.12 0.62
HSY 170413C00114000 C 04/13/17 114.0 0.05 0.47
HSY 170413C00115000 C 04/13/17 115.0 0.00 0.62
HSY 170413C00116000 C 04/13/17 116.0 0.00 1.67
HSY 170413C00117000 C 04/13/17 117.0 0.00 1.91
HSY 170413C00118000 C 04/13/17 118.0 0.00 1.65
HSY 170413C00119000 C 04/13/17 119.0 0.00 1.85
HSY 170413C00120000 C 04/13/17 120.0 0.00 1.64
HSY 170413C00121000 C 04/13/17 121.0 0.00 1.84
HSY 170413C00122000 C 04/13/17 122.0 0.00 1.83
HSY 170413C00123000 C 04/13/17 123.0 0.00 1.83
HSY 170413C00124000 C 04/13/17 124.0 0.00 1.84
HSY 170413C00125000 C 04/13/17 125.0 0.00 1.64
HSY 170413C00130000 C 04/13/17 130.0 0.00 1.83
HSY 170413C00135000 C 04/13/17 135.0 0.00 1.63
HSY 170413C00140000 C 04/13/17 140.0 0.00 1.63
HSY 170413C00145000 C 04/13/17 145.0 0.00 0.49
HSY 170413P00090000 P 04/13/17 90.0 0.00 1.65
HSY 170413P00095000 P 04/13/17 95.0 0.00 1.66
HSY 170413P00095500 P 04/13/17 95.5 0.00 1.66
HSY 170413P00096000 P 04/13/17 96.0 0.00 1.66
HSY 170413P00096500 P 04/13/17 96.5 0.00 1.66
HSY 170413P00097000 P 04/13/17 97.0 0.00 1.67
HSY 170413P00097500 P 04/13/17 97.5 0.00 1.67
HSY 170413P00098000 P 04/13/17 98.0 0.00 1.67
HSY 170413P00098500 P 04/13/17 98.5 0.00 1.68
HSY 170413P00099000 P 04/13/17 99.0 0.00 1.68
HSY 170413P00099500 P 04/13/17 99.5 0.00 1.69
HSY 170413P00100000 P 04/13/17 100.0 0.00 1.68
HSY 170413P00101000 P 04/13/17 101.0 0.00 1.68
HSY 170413P00102000 P 04/13/17 102.0 0.02 0.50
HSY 170413P00103000 P 04/13/17 103.0 0.15 0.56
HSY 170413P00104000 P 04/13/17 104.0 0.31 0.67
HSY 170413P00105000 P 04/13/17 105.0 0.48 0.83
HSY 170413P00106000 P 04/13/17 106.0 0.67 1.21
HSY 170413P00107000 P 04/13/17 107.0 1.04 1.56
HSY 170413P00108000 P 04/13/17 108.0 1.44 1.93
HSY 170413P00109000 P 04/13/17 109.0 1.85 2.43
HSY 170413P00110000 P 04/13/17 110.0 2.52 3.45
HSY 170413P00111000 P 04/13/17 111.0 2.80 5.55
HSY 170413P00112000 P 04/13/17 112.0 3.45 6.05
HSY 170413P00113000 P 04/13/17 113.0 4.25 7.05
HSY 170413P00114000 P 04/13/17 114.0 5.05 8.05
HSY 170413P00115000 P 04/13/17 115.0 5.45 8.30
HSY 170413P00116000 P 04/13/17 116.0 6.40 9.85
HSY 170413P00117000 P 04/13/17 117.0 7.70 11.00
HSY 170413P00118000 P 04/13/17 118.0 8.70 12.15
HSY 170413P00119000 P 04/13/17 119.0 8.55 13.05
HSY 170413P00120000 P 04/13/17 120.0 10.80 14.00
HSY 170413P00121000 P 04/13/17 121.0 10.65 15.00
HSY 170413P00122000 P 04/13/17 122.0 12.35 16.25
HSY 170413P00123000 P 04/13/17 123.0 12.85 17.40
HSY 170413P00124000 P 04/13/17 124.0 14.40 17.85
HSY 170413P00125000 P 04/13/17 125.0 14.65 19.25
HSY 170413P00130000 P 04/13/17 130.0 19.80 24.40
HSY 170413P00135000 P 04/13/17 135.0 24.75 29.40
HSY 170413P00140000 P 04/13/17 140.0 29.65 34.40
HSY 170413P00145000 P 04/13/17 145.0 35.70 38.35
HSY 170421C00055000 C 04/21/17 55.0 50.70 54.95
HSY 170421C00060000 C 04/21/17 60.0 45.70 50.20
HSY 170421C00065000 C 04/21/17 65.0 40.70 45.40
HSY 170421C00070000 C 04/21/17 70.0 35.70 40.00
HSY 170421C00075000 C 04/21/17 75.0 30.75 35.45
HSY 170421C00080000 C 04/21/17 80.0 25.80 30.50
HSY 170421C00085000 C 04/21/17 85.0 20.80 25.45
HSY 170421C00090000 C 04/21/17 90.0 15.85 20.45
HSY 170421C00095000 C 04/21/17 95.0 10.85 15.30
HSY 170421C00096000 C 04/21/17 96.0 10.25 13.80
HSY 170421C00097000 C 04/21/17 97.0 9.55 12.80
HSY 170421C00098000 C 04/21/17 98.0 8.25 11.65
HSY 170421C00099000 C 04/21/17 99.0 7.65 10.80
HSY 170421C00100000 C 04/21/17 100.0 7.05 9.15
HSY 170421C00101000 C 04/21/17 101.0 6.15 8.95
HSY 170421C00102000 C 04/21/17 102.0 4.55 7.80
HSY 170421C00103000 C 04/21/17 103.0 3.70 6.65
HSY 170421C00104000 C 04/21/17 104.0 2.71 6.40
HSY 170421C00105000 C 04/21/17 105.0 3.40 4.65
HSY 170421C00106000 C 04/21/17 106.0 2.81 3.60
HSY 170421C00107000 C 04/21/17 107.0 2.17 2.78
HSY 170421C00108000 C 04/21/17 108.0 1.57 2.14
HSY 170421C00109000 C 04/21/17 109.0 1.10 1.85
HSY 170421C00110000 C 04/21/17 110.0 0.75 1.42
HSY 170421C00111000 C 04/21/17 111.0 0.50 1.16
HSY 170421C00112000 C 04/21/17 112.0 0.36 0.95
HSY 170421C00113000 C 04/21/17 113.0 0.19 0.56
HSY 170421C00114000 C 04/21/17 114.0 0.13 0.62
HSY 170421C00115000 C 04/21/17 115.0 0.02 0.49
HSY 170421C00116000 C 04/21/17 116.0 0.00 2.18
HSY 170421C00117000 C 04/21/17 117.0 0.00 0.54
HSY 170421C00118000 C 04/21/17 118.0 0.00 2.03
HSY 170421C00119000 C 04/21/17 119.0 0.00 2.03
HSY 170421C00120000 C 04/21/17 120.0 0.00 2.10
HSY 170421C00121000 C 04/21/17 121.0 0.00 2.02
HSY 170421C00122000 C 04/21/17 122.0 0.00 2.03
HSY 170421C00123000 C 04/21/17 123.0 0.00 2.03
HSY 170421C00124000 C 04/21/17 124.0 0.00 2.03
HSY 170421C00125000 C 04/21/17 125.0 0.00 2.03
HSY 170421C00130000 C 04/21/17 130.0 0.00 2.07
HSY 170421C00135000 C 04/21/17 135.0 0.00 2.06
HSY 170421C00140000 C 04/21/17 140.0 0.00 2.13
HSY 170421C00145000 C 04/21/17 145.0 0.00 2.06
HSY 170421C00150000 C 04/21/17 150.0 0.00 2.06
HSY 170421C00155000 C 04/21/17 155.0 0.00 2.12
HSY 170421C00160000 C 04/21/17 160.0 0.00 1.83
HSY 170421P00055000 P 04/21/17 55.0 0.00 1.84
HSY 170421P00060000 P 04/21/17 60.0 0.00 2.08
HSY 170421P00065000 P 04/21/17 65.0 0.00 2.09
HSY 170421P00070000 P 04/21/17 70.0 0.00 2.08
HSY 170421P00075000 P 04/21/17 75.0 0.00 2.08
HSY 170421P00080000 P 04/21/17 80.0 0.00 2.09
HSY 170421P00085000 P 04/21/17 85.0 0.00 2.10
HSY 170421P00090000 P 04/21/17 90.0 0.00 2.09
HSY 170421P00095000 P 04/21/17 95.0 0.00 0.39
HSY 170421P00096000 P 04/21/17 96.0 0.00 2.03
HSY 170421P00097000 P 04/21/17 97.0 0.00 2.02
HSY 170421P00098000 P 04/21/17 98.0 0.00 2.13
HSY 170421P00099000 P 04/21/17 99.0 0.00 0.53
HSY 170421P00100000 P 04/21/17 100.0 0.01 0.46
HSY 170421P00101000 P 04/21/17 101.0 0.02 0.51
HSY 170421P00102000 P 04/21/17 102.0 0.09 0.58
HSY 170421P00103000 P 04/21/17 103.0 0.27 0.68
HSY 170421P00104000 P 04/21/17 104.0 0.43 0.85
HSY 170421P00105000 P 04/21/17 105.0 0.65 1.06
HSY 170421P00106000 P 04/21/17 106.0 0.84 1.50
HSY 170421P00107000 P 04/21/17 107.0 1.14 1.91
HSY 170421P00108000 P 04/21/17 108.0 1.54 2.44
HSY 170421P00109000 P 04/21/17 109.0 2.15 3.05
HSY 170421P00110000 P 04/21/17 110.0 2.66 3.75
HSY 170421P00111000 P 04/21/17 111.0 3.40 5.20
HSY 170421P00112000 P 04/21/17 112.0 3.50 5.45
HSY 170421P00113000 P 04/21/17 113.0 4.30 7.15
HSY 170421P00114000 P 04/21/17 114.0 5.15 8.00
HSY 170421P00115000 P 04/21/17 115.0 6.05 9.00
HSY 170421P00116000 P 04/21/17 116.0 6.40 9.60
HSY 170421P00117000 P 04/21/17 117.0 7.60 10.55
HSY 170421P00118000 P 04/21/17 118.0 8.50 11.55
HSY 170421P00119000 P 04/21/17 119.0 9.55 12.50
HSY 170421P00120000 P 04/21/17 120.0 9.80 13.75
HSY 170421P00121000 P 04/21/17 121.0 10.80 14.75
HSY 170421P00122000 P 04/21/17 122.0 12.20 15.65
HSY 170421P00123000 P 04/21/17 123.0 12.70 17.20
HSY 170421P00124000 P 04/21/17 124.0 14.35 17.75
HSY 170421P00125000 P 04/21/17 125.0 14.70 19.35
HSY 170421P00130000 P 04/21/17 130.0 19.65 24.40
HSY 170421P00135000 P 04/21/17 135.0 24.75 29.40
HSY 170421P00140000 P 04/21/17 140.0 29.75 34.40
HSY 170421P00145000 P 04/21/17 145.0 34.75 39.40
HSY 170421P00150000 P 04/21/17 150.0 39.80 44.40
HSY 170421P00155000 P 04/21/17 155.0 44.55 49.00
HSY 170421P00160000 P 04/21/17 160.0 49.75 54.35
HSY 170428C00075000 C 04/28/17 75.0 31.65 34.00
HSY 170428C00080000 C 04/28/17 80.0 25.80 30.35
HSY 170428C00085000 C 04/28/17 85.0 20.95 25.35
HSY 170428C00090000 C 04/28/17 90.0 15.85 20.40
HSY 170428C00093000 C 04/28/17 93.0 13.10 17.50
HSY 170428C00094000 C 04/28/17 94.0 12.10 16.45
HSY 170428C00095000 C 04/28/17 95.0 11.40 15.60
HSY 170428C00096000 C 04/28/17 96.0 10.25 14.45
HSY 170428C00096500 C 04/28/17 96.5 9.75 14.05
HSY 170428C00097000 C 04/28/17 97.0 9.95 12.60
HSY 170428C00097500 C 04/28/17 97.5 9.40 12.40
HSY 170428C00098000 C 04/28/17 98.0 8.85 11.85
HSY 170428C00098500 C 04/28/17 98.5 8.55 11.20
HSY 170428C00099000 C 04/28/17 99.0 7.85 10.95
HSY 170428C00099500 C 04/28/17 99.5 7.40 10.40
HSY 170428C00100000 C 04/28/17 100.0 6.55 9.80
HSY 170428C00101000 C 04/28/17 101.0 5.60 9.05
HSY 170428C00102000 C 04/28/17 102.0 5.20 8.40
HSY 170428C00103000 C 04/28/17 103.0 5.00 7.20
HSY 170428C00104000 C 04/28/17 104.0 4.05 6.80
HSY 170428C00105000 C 04/28/17 105.0 3.80 4.65
HSY 170428C00106000 C 04/28/17 106.0 3.05 3.95
HSY 170428C00107000 C 04/28/17 107.0 2.36 3.25
HSY 170428C00108000 C 04/28/17 108.0 1.82 2.85
HSY 170428C00109000 C 04/28/17 109.0 1.42 2.19
HSY 170428C00110000 C 04/28/17 110.0 1.12 1.89
HSY 170428C00111000 C 04/28/17 111.0 0.86 1.60
HSY 170428C00112000 C 04/28/17 112.0 0.68 1.34
HSY 170428C00113000 C 04/28/17 113.0 0.40 1.10
HSY 170428C00114000 C 04/28/17 114.0 0.34 0.89
HSY 170428C00115000 C 04/28/17 115.0 0.19 0.69
HSY 170428C00116000 C 04/28/17 116.0 0.09 0.58
HSY 170428C00117000 C 04/28/17 117.0 0.05 0.50
HSY 170428C00118000 C 04/28/17 118.0 0.01 2.02
HSY 170428C00119000 C 04/28/17 119.0 0.00 2.03
HSY 170428C00120000 C 04/28/17 120.0 0.00 2.02
HSY 170428C00121000 C 04/28/17 121.0 0.00 2.02
HSY 170428C00122000 C 04/28/17 122.0 0.00 2.03
HSY 170428C00123000 C 04/28/17 123.0 0.00 2.03
HSY 170428C00124000 C 04/28/17 124.0 0.00 2.02
HSY 170428C00125000 C 04/28/17 125.0 0.00 2.02
HSY 170428C00130000 C 04/28/17 130.0 0.00 2.02
HSY 170428C00135000 C 04/28/17 135.0 0.00 2.13
HSY 170428C00140000 C 04/28/17 140.0 0.00 2.05
HSY 170428C00145000 C 04/28/17 145.0 0.00 0.82
HSY 170428P00075000 P 04/28/17 75.0 0.00 0.85
HSY 170428P00080000 P 04/28/17 80.0 0.00 2.08
HSY 170428P00085000 P 04/28/17 85.0 0.00 2.10
HSY 170428P00090000 P 04/28/17 90.0 0.00 2.09
HSY 170428P00093000 P 04/28/17 93.0 0.00 2.03
HSY 170428P00094000 P 04/28/17 94.0 0.00 2.03
HSY 170428P00095000 P 04/28/17 95.0 0.00 2.03
HSY 170428P00096000 P 04/28/17 96.0 0.00 2.02
HSY 170428P00096500 P 04/28/17 96.5 0.00 2.03
HSY 170428P00097000 P 04/28/17 97.0 0.00 2.04
HSY 170428P00097500 P 04/28/17 97.5 0.01 0.50
HSY 170428P00098000 P 04/28/17 98.0 0.02 2.02
HSY 170428P00098500 P 04/28/17 98.5 0.06 0.50
HSY 170428P00099000 P 04/28/17 99.0 0.06 0.50
HSY 170428P00099500 P 04/28/17 99.5 0.05 0.53
HSY 170428P00100000 P 04/28/17 100.0 0.07 0.56
HSY 170428P00101000 P 04/28/17 101.0 0.16 0.64
HSY 170428P00102000 P 04/28/17 102.0 0.30 0.90
HSY 170428P00103000 P 04/28/17 103.0 0.59 1.11
HSY 170428P00104000 P 04/28/17 104.0 0.58 1.46
HSY 170428P00105000 P 04/28/17 105.0 1.02 1.65
HSY 170428P00106000 P 04/28/17 106.0 1.10 2.13
HSY 170428P00107000 P 04/28/17 107.0 1.51 2.50
HSY 170428P00108000 P 04/28/17 108.0 2.02 3.05
HSY 170428P00109000 P 04/28/17 109.0 2.64 3.60
HSY 170428P00110000 P 04/28/17 110.0 3.20 4.20
HSY 170428P00111000 P 04/28/17 111.0 3.85 4.95
HSY 170428P00112000 P 04/28/17 112.0 4.05 6.30
HSY 170428P00113000 P 04/28/17 113.0 4.35 6.60
HSY 170428P00114000 P 04/28/17 114.0 5.55 8.35
HSY 170428P00115000 P 04/28/17 115.0 6.40 9.15
HSY 170428P00116000 P 04/28/17 116.0 7.30 10.05
HSY 170428P00117000 P 04/28/17 117.0 8.25 10.85
HSY 170428P00118000 P 04/28/17 118.0 8.75 12.00
HSY 170428P00119000 P 04/28/17 119.0 9.70 13.05
HSY 170428P00120000 P 04/28/17 120.0 9.75 14.05
HSY 170428P00121000 P 04/28/17 121.0 10.70 15.05
HSY 170428P00122000 P 04/28/17 122.0 11.75 16.00
HSY 170428P00123000 P 04/28/17 123.0 12.65 17.00
HSY 170428P00124000 P 04/28/17 124.0 13.65 18.25
HSY 170428P00125000 P 04/28/17 125.0 14.70 19.30
HSY 170428P00130000 P 04/28/17 130.0 19.70 24.20
HSY 170428P00135000 P 04/28/17 135.0 24.70 29.40
HSY 170428P00140000 P 04/28/17 140.0 29.80 34.40
HSY 170428P00145000 P 04/28/17 145.0 35.70 38.15
HSY 170519C00050000 C 05/19/17 50.0 55.70 58.75
HSY 170519C00055000 C 05/19/17 55.0 50.70 53.50
HSY 170519C00060000 C 05/19/17 60.0 45.70 49.75
HSY 170519C00065000 C 05/19/17 65.0 40.70 44.75
HSY 170519C00070000 C 05/19/17 70.0 35.70 38.55
HSY 170519C00075000 C 05/19/17 75.0 30.70 33.80
HSY 170519C00080000 C 05/19/17 80.0 26.85 28.45
HSY 170519C00085000 C 05/19/17 85.0 20.70 23.60
HSY 170519C00090000 C 05/19/17 90.0 17.00 18.95
HSY 170519C00095000 C 05/19/17 95.0 12.15 14.15
HSY 170519C00100000 C 05/19/17 100.0 7.75 9.40
HSY 170519C00105000 C 05/19/17 105.0 4.50 5.25
HSY 170519C00110000 C 05/19/17 110.0 1.92 2.40
HSY 170519C00115000 C 05/19/17 115.0 0.61 1.06
HSY 170519C00120000 C 05/19/17 120.0 0.03 0.52
HSY 170519C00125000 C 05/19/17 125.0 0.01 0.48
HSY 170519C00130000 C 05/19/17 130.0 0.00 0.50
HSY 170519C00135000 C 05/19/17 135.0 0.00 0.50
HSY 170519C00140000 C 05/19/17 140.0 0.00 1.11
HSY 170519C00145000 C 05/19/17 145.0 0.00 1.10
HSY 170519C00150000 C 05/19/17 150.0 0.00 1.10
HSY 170519C00155000 C 05/19/17 155.0 0.00 1.10
HSY 170519P00050000 P 05/19/17 50.0 0.00 1.09
HSY 170519P00055000 P 05/19/17 55.0 0.00 1.10
HSY 170519P00060000 P 05/19/17 60.0 0.00 0.20
HSY 170519P00065000 P 05/19/17 65.0 0.00 1.09
HSY 170519P00070000 P 05/19/17 70.0 0.00 0.68
HSY 170519P00075000 P 05/19/17 75.0 0.00 1.11
HSY 170519P00080000 P 05/19/17 80.0 0.05 1.12
HSY 170519P00085000 P 05/19/17 85.0 0.00 0.46
HSY 170519P00090000 P 05/19/17 90.0 0.00 0.48
HSY 170519P00095000 P 05/19/17 95.0 0.20 0.45
HSY 170519P00100000 P 05/19/17 100.0 0.48 1.02
HSY 170519P00105000 P 05/19/17 105.0 1.56 2.19
HSY 170519P00110000 P 05/19/17 110.0 3.80 4.75
HSY 170519P00115000 P 05/19/17 115.0 6.75 8.75
HSY 170519P00120000 P 05/19/17 120.0 9.70 13.25
HSY 170519P00125000 P 05/19/17 125.0 14.60 18.80
HSY 170519P00130000 P 05/19/17 130.0 19.50 23.05
HSY 170519P00135000 P 05/19/17 135.0 24.50 28.05
HSY 170519P00140000 P 05/19/17 140.0 29.50 33.05
HSY 170519P00145000 P 05/19/17 145.0 34.50 38.05
HSY 170519P00150000 P 05/19/17 150.0 39.50 43.05
HSY 170519P00155000 P 05/19/17 155.0 44.50 48.05
HSY 170818C00050000 C 08/18/17 50.0 55.70 59.15
HSY 170818C00055000 C 08/18/17 55.0 50.70 54.70
HSY 170818C00060000 C 08/18/17 60.0 45.70 48.90
HSY 170818C00065000 C 08/18/17 65.0 40.70 44.30
HSY 170818C00070000 C 08/18/17 70.0 35.70 39.70
HSY 170818C00075000 C 08/18/17 75.0 30.70 34.35
HSY 170818C00080000 C 08/18/17 80.0 25.80 29.30
HSY 170818C00085000 C 08/18/17 85.0 20.90 24.45
HSY 170818C00090000 C 08/18/17 90.0 16.65 18.90
HSY 170818C00095000 C 08/18/17 95.0 12.90 14.85
HSY 170818C00100000 C 08/18/17 100.0 9.15 10.40
HSY 170818C00105000 C 08/18/17 105.0 6.15 7.10
HSY 170818C00110000 C 08/18/17 110.0 3.35 4.10
HSY 170818C00115000 C 08/18/17 115.0 1.38 2.30
HSY 170818C00120000 C 08/18/17 120.0 0.61 1.20
HSY 170818C00125000 C 08/18/17 125.0 0.12 0.81
HSY 170818C00130000 C 08/18/17 130.0 0.04 0.54
HSY 170818C00135000 C 08/18/17 135.0 0.01 1.76
HSY 170818C00140000 C 08/18/17 140.0 0.00 1.71
HSY 170818C00145000 C 08/18/17 145.0 0.00 1.69
HSY 170818C00150000 C 08/18/17 150.0 0.00 1.68
HSY 170818C00155000 C 08/18/17 155.0 0.00 0.50
HSY 170818P00050000 P 08/18/17 50.0 0.00 1.66
HSY 170818P00055000 P 08/18/17 55.0 0.00 1.67
HSY 170818P00060000 P 08/18/17 60.0 0.00 1.68
HSY 170818P00065000 P 08/18/17 65.0 0.00 1.69
HSY 170818P00070000 P 08/18/17 70.0 0.00 0.50
HSY 170818P00075000 P 08/18/17 75.0 0.05 0.50
HSY 170818P00080000 P 08/18/17 80.0 0.03 0.50
HSY 170818P00085000 P 08/18/17 85.0 0.11 0.61
HSY 170818P00090000 P 08/18/17 90.0 0.35 0.85
HSY 170818P00095000 P 08/18/17 95.0 0.74 1.26
HSY 170818P00100000 P 08/18/17 100.0 1.81 2.25
HSY 170818P00105000 P 08/18/17 105.0 3.25 3.90
HSY 170818P00110000 P 08/18/17 110.0 5.50 6.65
HSY 170818P00115000 P 08/18/17 115.0 8.40 10.00
HSY 170818P00120000 P 08/18/17 120.0 12.05 14.40
HSY 170818P00125000 P 08/18/17 125.0 16.55 19.40
HSY 170818P00130000 P 08/18/17 130.0 20.10 23.80
HSY 170818P00135000 P 08/18/17 135.0 25.00 29.15
HSY 170818P00140000 P 08/18/17 140.0 29.90 33.65
HSY 170818P00145000 P 08/18/17 145.0 34.90 38.65
HSY 170818P00150000 P 08/18/17 150.0 39.90 43.65
HSY 170818P00155000 P 08/18/17 155.0 44.90 48.60
HSY 171117C00060000 C 11/17/17 60.0 45.70 50.00
HSY 171117C00065000 C 11/17/17 65.0 40.70 44.35
HSY 171117C00070000 C 11/17/17 70.0 35.70 39.80
HSY 171117C00075000 C 11/17/17 75.0 30.75 33.85
HSY 171117C00080000 C 11/17/17 80.0 25.90 29.45
HSY 171117C00085000 C 11/17/17 85.0 21.55 24.70
HSY 171117C00090000 C 11/17/17 90.0 17.15 19.20
HSY 171117C00095000 C 11/17/17 95.0 12.80 16.15
HSY 171117C00100000 C 11/17/17 100.0 10.10 12.45
HSY 171117C00105000 C 11/17/17 105.0 7.25 8.30
HSY 171117C00110000 C 11/17/17 110.0 4.55 5.45
HSY 171117C00115000 C 11/17/17 115.0 2.59 3.45
HSY 171117C00120000 C 11/17/17 120.0 1.30 2.19
HSY 171117C00125000 C 11/17/17 125.0 0.53 1.34
HSY 171117C00130000 C 11/17/17 130.0 0.14 0.90
HSY 171117C00135000 C 11/17/17 135.0 0.13 0.63
HSY 171117C00140000 C 11/17/17 140.0 0.00 1.94
HSY 171117C00145000 C 11/17/17 145.0 0.00 2.04
HSY 171117C00150000 C 11/17/17 150.0 0.00 2.03
HSY 171117C00155000 C 11/17/17 155.0 0.00 0.50
HSY 171117P00060000 P 11/17/17 60.0 0.00 0.50
HSY 171117P00065000 P 11/17/17 65.0 0.00 2.16
HSY 171117P00070000 P 11/17/17 70.0 0.00 1.61
HSY 171117P00075000 P 11/17/17 75.0 0.07 0.57
HSY 171117P00080000 P 11/17/17 80.0 0.23 0.73
HSY 171117P00085000 P 11/17/17 85.0 0.49 0.99
HSY 171117P00090000 P 11/17/17 90.0 0.84 1.35
HSY 171117P00095000 P 11/17/17 95.0 1.68 2.19
HSY 171117P00100000 P 11/17/17 100.0 2.90 3.50
HSY 171117P00105000 P 11/17/17 105.0 4.70 5.65
HSY 171117P00110000 P 11/17/17 110.0 6.90 8.05
HSY 171117P00115000 P 11/17/17 115.0 10.00 11.25
HSY 171117P00120000 P 11/17/17 120.0 13.15 15.60
HSY 171117P00125000 P 11/17/17 125.0 16.95 19.85
HSY 171117P00130000 P 11/17/17 130.0 21.60 24.40
HSY 171117P00135000 P 11/17/17 135.0 25.30 29.10
HSY 171117P00140000 P 11/17/17 140.0 30.15 34.35
HSY 171117P00145000 P 11/17/17 145.0 35.15 38.90
HSY 171117P00150000 P 11/17/17 150.0 40.00 43.85
HSY 171117P00155000 P 11/17/17 155.0 45.00 48.85
HSY 180119C00050000 C 01/19/18 50.0 55.70 59.00
HSY 180119C00055000 C 01/19/18 55.0 50.70 55.10
HSY 180119C00060000 C 01/19/18 60.0 45.70 49.70
HSY 180119C00065000 C 01/19/18 65.0 40.70 43.90
HSY 180119C00070000 C 01/19/18 70.0 35.90 38.80
HSY 180119C00075000 C 01/19/18 75.0 30.90 33.85
HSY 180119C00080000 C 01/19/18 80.0 25.15 28.85
HSY 180119C00085000 C 01/19/18 85.0 22.70 24.05
HSY 180119C00090000 C 01/19/18 90.0 18.10 19.70
HSY 180119C00095000 C 01/19/18 95.0 13.85 15.60
HSY 180119C00100000 C 01/19/18 100.0 10.30 11.95
HSY 180119C00105000 C 01/19/18 105.0 7.15 8.40
HSY 180119C00110000 C 01/19/18 110.0 4.75 6.05
HSY 180119C00115000 C 01/19/18 115.0 3.05 3.90
HSY 180119C00120000 C 01/19/18 120.0 1.43 2.76
HSY 180119C00125000 C 01/19/18 125.0 0.99 1.87
HSY 180119C00130000 C 01/19/18 130.0 0.40 1.37
HSY 180119C00135000 C 01/19/18 135.0 0.11 1.00
HSY 180119C00140000 C 01/19/18 140.0 0.01 0.80
HSY 180119C00145000 C 01/19/18 145.0 0.01 0.61
HSY 180119C00150000 C 01/19/18 150.0 0.00 0.47
HSY 180119C00155000 C 01/19/18 155.0 0.00 0.38
HSY 180119C00160000 C 01/19/18 160.0 0.00 0.32
HSY 180119C00165000 C 01/19/18 165.0 0.00 0.25
HSY 180119P00050000 P 01/19/18 50.0 0.00 0.25
HSY 180119P00055000 P 01/19/18 55.0 0.00 0.39
HSY 180119P00060000 P 01/19/18 60.0 0.00 0.59
HSY 180119P00065000 P 01/19/18 65.0 0.00 0.76
HSY 180119P00070000 P 01/19/18 70.0 0.00 0.95
HSY 180119P00075000 P 01/19/18 75.0 0.30 0.70
HSY 180119P00080000 P 01/19/18 80.0 0.21 1.05
HSY 180119P00085000 P 01/19/18 85.0 0.55 1.40
HSY 180119P00090000 P 01/19/18 90.0 1.20 1.86
HSY 180119P00095000 P 01/19/18 95.0 2.01 2.81
HSY 180119P00100000 P 01/19/18 100.0 3.20 4.25
HSY 180119P00105000 P 01/19/18 105.0 5.10 6.20
HSY 180119P00110000 P 01/19/18 110.0 7.55 8.75
HSY 180119P00115000 P 01/19/18 115.0 10.50 12.10
HSY 180119P00120000 P 01/19/18 120.0 14.15 15.85
HSY 180119P00125000 P 01/19/18 125.0 18.30 20.25
HSY 180119P00130000 P 01/19/18 130.0 22.85 24.40
HSY 180119P00135000 P 01/19/18 135.0 27.25 29.05
HSY 180119P00140000 P 01/19/18 140.0 30.80 34.05
HSY 180119P00145000 P 01/19/18 145.0 35.10 39.65
HSY 180119P00150000 P 01/19/18 150.0 40.10 44.05
HSY 180119P00155000 P 01/19/18 155.0 45.05 49.60
HSY 180119P00160000 P 01/19/18 160.0 49.90 53.85
HSY 180119P00165000 P 01/19/18 165.0 54.90 58.85
HSY 190118C00050000 C 01/18/19 50.0 55.70 59.55
HSY 190118C00055000 C 01/18/19 55.0 50.70 55.00
HSY 190118C00060000 C 01/18/19 60.0 45.70 50.00
HSY 190118C00065000 C 01/18/19 65.0 40.90 44.60
HSY 190118C00070000 C 01/18/19 70.0 35.90 39.60
HSY 190118C00075000 C 01/18/19 75.0 32.65 34.80
HSY 190118C00080000 C 01/18/19 80.0 27.80 29.70
HSY 190118C00085000 C 01/18/19 85.0 23.25 25.60
HSY 190118C00090000 C 01/18/19 90.0 19.45 21.65
HSY 190118C00095000 C 01/18/19 95.0 16.05 18.00
HSY 190118C00100000 C 01/18/19 100.0 12.75 15.30
HSY 190118C00105000 C 01/18/19 105.0 10.05 11.90
HSY 190118C00110000 C 01/18/19 110.0 7.80 9.55
HSY 190118C00115000 C 01/18/19 115.0 5.70 7.50
HSY 190118C00120000 C 01/18/19 120.0 4.15 5.75
HSY 190118C00125000 C 01/18/19 125.0 2.85 4.40
HSY 190118C00130000 C 01/18/19 130.0 2.00 3.55
HSY 190118C00135000 C 01/18/19 135.0 1.34 2.29
HSY 190118C00140000 C 01/18/19 140.0 0.79 1.78
HSY 190118C00145000 C 01/18/19 145.0 0.49 1.39
HSY 190118C00150000 C 01/18/19 150.0 0.18 1.12
HSY 190118C00155000 C 01/18/19 155.0 0.01 1.00
HSY 190118C00160000 C 01/18/19 160.0 0.01 0.86
HSY 190118P00050000 P 01/18/19 50.0 0.00 1.00
HSY 190118P00055000 P 01/18/19 55.0 0.01 0.70
HSY 190118P00060000 P 01/18/19 60.0 0.15 1.15
HSY 190118P00065000 P 01/18/19 65.0 0.38 1.30
HSY 190118P00070000 P 01/18/19 70.0 0.71 1.70
HSY 190118P00075000 P 01/18/19 75.0 1.14 2.14
HSY 190118P00080000 P 01/18/19 80.0 1.64 3.25
HSY 190118P00085000 P 01/18/19 85.0 2.26 3.35
HSY 190118P00090000 P 01/18/19 90.0 3.30 4.55
HSY 190118P00095000 P 01/18/19 95.0 4.65 6.15
HSY 190118P00100000 P 01/18/19 100.0 6.25 7.50
HSY 190118P00105000 P 01/18/19 105.0 8.10 9.85
HSY 190118P00110000 P 01/18/19 110.0 10.50 12.75
HSY 190118P00115000 P 01/18/19 115.0 13.40 15.50
HSY 190118P00120000 P 01/18/19 120.0 16.55 19.00
HSY 190118P00125000 P 01/18/19 125.0 20.00 22.55
HSY 190118P00130000 P 01/18/19 130.0 24.10 26.30
HSY 190118P00135000 P 01/18/19 135.0 28.30 30.45
HSY 190118P00140000 P 01/18/19 140.0 32.95 35.30
HSY 190118P00145000 P 01/18/19 145.0 37.60 39.75
HSY 190118P00150000 P 01/18/19 150.0 41.10 45.15
HSY 190118P00155000 P 01/18/19 155.0 45.50 49.80
HSY 190118P00160000 P 01/18/19 160.0 50.00 54.60

OPRA data is delayed 15 minutes.