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 (2014-07-25)Premium Content

Hershey Company (HSY)
As of Sep 15 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 140920C00055000 C 09/20/14 55.0 36.60 38.15
HSY 140920C00060000 C 09/20/14 60.0 31.60 33.15
HSY 140920C00065000 C 09/20/14 65.0 26.60 28.15
HSY 140920C00070000 C 09/20/14 70.0 21.50 23.15
HSY 140920C00075000 C 09/20/14 75.0 16.60 18.15
HSY 140920C00080000 C 09/20/14 80.0 11.90 12.90
HSY 140920C00085000 C 09/20/14 85.0 7.05 8.05
HSY 140920C00090000 C 09/20/14 90.0 2.67 2.93
HSY 140920C00095000 C 09/20/14 95.0 0.02 0.13
HSY 140920C00100000 C 09/20/14 100.0 0.00 0.07
HSY 140920C00105000 C 09/20/14 105.0 0.00 0.06
HSY 140920C00110000 C 09/20/14 110.0 0.00 0.06
HSY 140920C00115000 C 09/20/14 115.0 0.00 0.06
HSY 140920C00120000 C 09/20/14 120.0 0.00 0.06
HSY 140920C00125000 C 09/20/14 125.0 0.00 0.06
HSY 140920P00055000 P 09/20/14 55.0 0.00 0.06
HSY 140920P00060000 P 09/20/14 60.0 0.00 0.06
HSY 140920P00065000 P 09/20/14 65.0 0.00 0.06
HSY 140920P00070000 P 09/20/14 70.0 0.00 0.06
HSY 140920P00075000 P 09/20/14 75.0 0.00 0.06
HSY 140920P00080000 P 09/20/14 80.0 0.00 0.05
HSY 140920P00085000 P 09/20/14 85.0 0.01 0.11
HSY 140920P00090000 P 09/20/14 90.0 0.05 0.14
HSY 140920P00095000 P 09/20/14 95.0 2.18 2.54
HSY 140920P00100000 P 09/20/14 100.0 6.95 7.50
HSY 140920P00105000 P 09/20/14 105.0 11.75 12.60
HSY 140920P00110000 P 09/20/14 110.0 15.75 17.85
HSY 140920P00115000 P 09/20/14 115.0 21.30 22.85
HSY 140920P00120000 P 09/20/14 120.0 25.80 27.85
HSY 140920P00125000 P 09/20/14 125.0 30.80 32.85
HSY 141018C00055000 C 10/18/14 55.0 36.75 38.75
HSY 141018C00060000 C 10/18/14 60.0 32.05 33.45
HSY 141018C00065000 C 10/18/14 65.0 26.70 28.20
HSY 141018C00070000 C 10/18/14 70.0 22.10 23.30
HSY 141018C00075000 C 10/18/14 75.0 16.90 18.60
HSY 141018C00080000 C 10/18/14 80.0 12.25 13.15
HSY 141018C00085000 C 10/18/14 85.0 7.35 8.15
HSY 141018C00090000 C 10/18/14 90.0 3.10 3.30
HSY 141018C00095000 C 10/18/14 95.0 0.52 0.58
HSY 141018C00100000 C 10/18/14 100.0 0.03 0.12
HSY 141018C00105000 C 10/18/14 105.0 0.00 0.08
HSY 141018C00110000 C 10/18/14 110.0 0.00 0.05
HSY 141018C00115000 C 10/18/14 115.0 0.00 0.03
HSY 141018C00120000 C 10/18/14 120.0 0.00 0.03
HSY 141018C00125000 C 10/18/14 125.0 0.00 0.03
HSY 141018P00055000 P 10/18/14 55.0 0.00 0.03
HSY 141018P00060000 P 10/18/14 60.0 0.00 0.03
HSY 141018P00065000 P 10/18/14 65.0 0.00 0.03
HSY 141018P00070000 P 10/18/14 70.0 0.00 0.05
HSY 141018P00075000 P 10/18/14 75.0 0.01 0.10
HSY 141018P00080000 P 10/18/14 80.0 0.03 0.15
HSY 141018P00085000 P 10/18/14 85.0 0.07 0.22
HSY 141018P00090000 P 10/18/14 90.0 0.49 0.57
HSY 141018P00095000 P 10/18/14 95.0 2.82 2.91
HSY 141018P00100000 P 10/18/14 100.0 7.05 7.90
HSY 141018P00105000 P 10/18/14 105.0 12.00 12.85
HSY 141018P00110000 P 10/18/14 110.0 15.65 19.30
HSY 141018P00115000 P 10/18/14 115.0 20.60 24.05
HSY 141018P00120000 P 10/18/14 120.0 25.55 29.05
HSY 141018P00125000 P 10/18/14 125.0 31.45 33.45
HSY 141122C00065000 C 11/22/14 65.0 27.05 28.40
HSY 141122C00070000 C 11/22/14 70.0 21.90 23.45
HSY 141122C00075000 C 11/22/14 75.0 17.25 18.45
HSY 141122C00080000 C 11/22/14 80.0 12.15 13.40
HSY 141122C00085000 C 11/22/14 85.0 7.60 8.40
HSY 141122C00090000 C 11/22/14 90.0 3.95 4.05
HSY 141122C00095000 C 11/22/14 95.0 1.32 1.38
HSY 141122C00100000 C 11/22/14 100.0 0.33 0.42
HSY 141122C00105000 C 11/22/14 105.0 0.00 0.19
HSY 141122C00110000 C 11/22/14 110.0 0.03 0.12
HSY 141122C00115000 C 11/22/14 115.0 0.00 0.05
HSY 141122C00120000 C 11/22/14 120.0 0.00 0.05
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 0.03 0.09
HSY 141122P00070000 P 11/22/14 70.0 0.02 0.15
HSY 141122P00075000 P 11/22/14 75.0 0.10 0.22
HSY 141122P00080000 P 11/22/14 80.0 0.18 0.28
HSY 141122P00085000 P 11/22/14 85.0 0.46 0.56
HSY 141122P00090000 P 11/22/14 90.0 1.43 1.50
HSY 141122P00095000 P 11/22/14 95.0 3.90 4.00
HSY 141122P00100000 P 11/22/14 100.0 7.80 8.70
HSY 141122P00105000 P 11/22/14 105.0 12.10 13.60
HSY 141122P00110000 P 11/22/14 110.0 17.10 18.85
HSY 141122P00115000 P 11/22/14 115.0 22.00 23.50
HSY 141122P00120000 P 11/22/14 120.0 26.80 28.80
HSY 141122P00125000 P 11/22/14 125.0 31.80 33.80
HSY 141122P00130000 P 11/22/14 130.0 36.80 38.80
HSY 141122P00135000 P 11/22/14 135.0 41.80 43.80
HSY 141122P00140000 P 11/22/14 140.0 46.80 48.80
HSY 150117C00065000 C 01/17/15 65.0 26.95 28.10
HSY 150117C00070000 C 01/17/15 70.0 21.75 23.75
HSY 150117C00075000 C 01/17/15 75.0 16.95 18.55
HSY 150117C00080000 C 01/17/15 80.0 12.35 13.45
HSY 150117C00085000 C 01/17/15 85.0 7.85 8.50
HSY 150117C00090000 C 01/17/15 90.0 4.50 4.60
HSY 150117C00095000 C 01/17/15 95.0 1.93 2.02
HSY 150117C00100000 C 01/17/15 100.0 0.68 0.77
HSY 150117C00105000 C 01/17/15 105.0 0.22 0.28
HSY 150117C00110000 C 01/17/15 110.0 0.07 0.14
HSY 150117C00115000 C 01/17/15 115.0 0.01 0.10
HSY 150117C00120000 C 01/17/15 120.0 0.00 0.07
HSY 150117C00125000 C 01/17/15 125.0 0.00 0.04
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 150117P00065000 P 01/17/15 65.0 0.03 0.14
HSY 150117P00070000 P 01/17/15 70.0 0.04 0.20
HSY 150117P00075000 P 01/17/15 75.0 0.18 0.27
HSY 150117P00080000 P 01/17/15 80.0 0.38 0.53
HSY 150117P00085000 P 01/17/15 85.0 0.86 0.93
HSY 150117P00090000 P 01/17/15 90.0 2.13 2.21
HSY 150117P00095000 P 01/17/15 95.0 4.60 4.80
HSY 150117P00100000 P 01/17/15 100.0 8.20 8.50
HSY 150117P00105000 P 01/17/15 105.0 12.40 13.60
HSY 150117P00110000 P 01/17/15 110.0 17.10 18.50
HSY 150117P00115000 P 01/17/15 115.0 22.00 23.50
HSY 150117P00120000 P 01/17/15 120.0 26.85 28.85
HSY 150117P00125000 P 01/17/15 125.0 31.80 34.45
HSY 150117P00130000 P 01/17/15 130.0 36.80 38.80
HSY 150117P00135000 P 01/17/15 135.0 41.65 44.40
HSY 150220C00065000 C 02/20/15 65.0 26.70 28.70
HSY 150220C00070000 C 02/20/15 70.0 21.75 23.70
HSY 150220C00075000 C 02/20/15 75.0 17.05 18.60
HSY 150220C00080000 C 02/20/15 80.0 12.40 13.55
HSY 150220C00085000 C 02/20/15 85.0 8.55 8.85
HSY 150220C00090000 C 02/20/15 90.0 4.95 5.20
HSY 150220C00095000 C 02/20/15 95.0 2.41 2.60
HSY 150220C00100000 C 02/20/15 100.0 0.95 1.18
HSY 150220C00105000 C 02/20/15 105.0 0.32 0.48
HSY 150220C00110000 C 02/20/15 110.0 0.06 0.24
HSY 150220C00115000 C 02/20/15 115.0 0.03 0.14
HSY 150220C00120000 C 02/20/15 120.0 0.01 0.10
HSY 150220C00125000 C 02/20/15 125.0 0.00 0.07
HSY 150220C00130000 C 02/20/15 130.0 0.00 0.05
HSY 150220C00135000 C 02/20/15 135.0 0.00 0.04
HSY 150220P00065000 P 02/20/15 65.0 0.04 0.14
HSY 150220P00070000 P 02/20/15 70.0 0.08 0.25
HSY 150220P00075000 P 02/20/15 75.0 0.20 0.42
HSY 150220P00080000 P 02/20/15 80.0 0.46 0.65
HSY 150220P00085000 P 02/20/15 85.0 1.17 1.39
HSY 150220P00090000 P 02/20/15 90.0 2.58 2.74
HSY 150220P00095000 P 02/20/15 95.0 5.00 5.35
HSY 150220P00100000 P 02/20/15 100.0 8.55 8.90
HSY 150220P00105000 P 02/20/15 105.0 12.45 13.80
HSY 150220P00110000 P 02/20/15 110.0 17.15 18.70
HSY 150220P00115000 P 02/20/15 115.0 21.85 23.80
HSY 150220P00120000 P 02/20/15 120.0 26.80 28.65
HSY 150220P00125000 P 02/20/15 125.0 31.85 33.85
HSY 150220P00130000 P 02/20/15 130.0 36.75 38.75
HSY 150220P00135000 P 02/20/15 135.0 42.00 43.75
HSY 160115C00055000 C 01/15/16 55.0 35.80 39.80
HSY 160115C00060000 C 01/15/16 60.0 30.35 34.80
HSY 160115C00065000 C 01/15/16 65.0 25.50 29.70
HSY 160115C00070000 C 01/15/16 70.0 20.85 25.00
HSY 160115C00075000 C 01/15/16 75.0 17.55 19.50
HSY 160115C00080000 C 01/15/16 80.0 14.05 14.50
HSY 160115C00085000 C 01/15/16 85.0 10.45 10.85
HSY 160115C00090000 C 01/15/16 90.0 7.50 7.85
HSY 160115C00095000 C 01/15/16 95.0 5.15 5.50
HSY 160115C00100000 C 01/15/16 100.0 3.35 3.80
HSY 160115C00105000 C 01/15/16 105.0 2.10 2.62
HSY 160115C00110000 C 01/15/16 110.0 1.27 1.77
HSY 160115C00115000 C 01/15/16 115.0 0.74 1.20
HSY 160115C00120000 C 01/15/16 120.0 0.40 0.85
HSY 160115C00125000 C 01/15/16 125.0 0.22 0.60
HSY 160115C00130000 C 01/15/16 130.0 0.10 0.44
HSY 160115C00135000 C 01/15/16 135.0 0.04 0.33
HSY 160115C00140000 C 01/15/16 140.0 0.01 0.26
HSY 160115C00145000 C 01/15/16 145.0 0.00 0.21
HSY 160115P00055000 P 01/15/16 55.0 0.11 0.46
HSY 160115P00060000 P 01/15/16 60.0 0.26 0.66
HSY 160115P00065000 P 01/15/16 65.0 0.52 0.98
HSY 160115P00070000 P 01/15/16 70.0 0.96 1.45
HSY 160115P00075000 P 01/15/16 75.0 1.72 2.19
HSY 160115P00080000 P 01/15/16 80.0 2.84 3.25
HSY 160115P00085000 P 01/15/16 85.0 4.45 4.85
HSY 160115P00090000 P 01/15/16 90.0 6.55 6.95
HSY 160115P00095000 P 01/15/16 95.0 9.25 9.70
HSY 160115P00100000 P 01/15/16 100.0 12.50 13.00
HSY 160115P00105000 P 01/15/16 105.0 16.25 16.80
HSY 160115P00110000 P 01/15/16 110.0 20.30 21.00
HSY 160115P00115000 P 01/15/16 115.0 24.15 25.90
HSY 160115P00120000 P 01/15/16 120.0 27.80 31.55
HSY 160115P00125000 P 01/15/16 125.0 32.55 36.70
HSY 160115P00130000 P 01/15/16 130.0 37.40 41.30
HSY 160115P00135000 P 01/15/16 135.0 42.30 46.00
HSY 160115P00140000 P 01/15/16 140.0 47.20 51.10
HSY 160115P00145000 P 01/15/16 145.0 52.15 55.85

OPRA data is delayed 15 minutes.