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 (2017-04-21)Premium Content

Hershey Company (HSY)
As of Jun 22 2017 2:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 170623C00065000 C 06/23/17 65.0 45.30 47.25
HSY 170623C00070000 C 06/23/17 70.0 40.10 43.15
HSY 170623C00075000 C 06/23/17 75.0 35.00 38.20
HSY 170623C00080000 C 06/23/17 80.0 29.75 33.10
HSY 170623C00085000 C 06/23/17 85.0 24.25 28.10
HSY 170623C00090000 C 06/23/17 90.0 19.15 23.25
HSY 170623C00091000 C 06/23/17 91.0 18.70 22.45
HSY 170623C00092000 C 06/23/17 92.0 17.50 21.15
HSY 170623C00093000 C 06/23/17 93.0 17.15 20.30
HSY 170623C00094000 C 06/23/17 94.0 15.60 19.25
HSY 170623C00095000 C 06/23/17 95.0 15.30 18.10
HSY 170623C00095500 C 06/23/17 95.5 14.20 18.00
HSY 170623C00096000 C 06/23/17 96.0 14.25 17.50
HSY 170623C00096500 C 06/23/17 96.5 13.20 16.70
HSY 170623C00097000 C 06/23/17 97.0 13.05 16.20
HSY 170623C00097500 C 06/23/17 97.5 11.85 15.75
HSY 170623C00098000 C 06/23/17 98.0 11.70 15.05
HSY 170623C00098500 C 06/23/17 98.5 10.90 14.90
HSY 170623C00099000 C 06/23/17 99.0 11.20 14.15
HSY 170623C00099500 C 06/23/17 99.5 10.25 13.85
HSY 170623C00100000 C 06/23/17 100.0 10.30 13.10
HSY 170623C00101000 C 06/23/17 101.0 8.75 12.35
HSY 170623C00102000 C 06/23/17 102.0 7.60 11.05
HSY 170623C00103000 C 06/23/17 103.0 7.20 10.10
HSY 170623C00104000 C 06/23/17 104.0 5.90 9.30
HSY 170623C00105000 C 06/23/17 105.0 4.30 8.10
HSY 170623C00106000 C 06/23/17 106.0 4.35 6.15
HSY 170623C00107000 C 06/23/17 107.0 3.45 5.60
HSY 170623C00108000 C 06/23/17 108.0 2.31 3.90
HSY 170623C00109000 C 06/23/17 109.0 1.87 2.92
HSY 170623C00110000 C 06/23/17 110.0 1.07 1.51
HSY 170623C00111000 C 06/23/17 111.0 0.40 0.81
HSY 170623C00112000 C 06/23/17 112.0 0.06 0.33
HSY 170623C00113000 C 06/23/17 113.0 0.02 0.19
HSY 170623C00114000 C 06/23/17 114.0 0.00 0.16
HSY 170623C00115000 C 06/23/17 115.0 0.00 0.64
HSY 170623C00116000 C 06/23/17 116.0 0.00 0.62
HSY 170623C00117000 C 06/23/17 117.0 0.00 0.67
HSY 170623C00118000 C 06/23/17 118.0 0.00 0.63
HSY 170623C00119000 C 06/23/17 119.0 0.00 0.64
HSY 170623C00120000 C 06/23/17 120.0 0.00 0.64
HSY 170623C00121000 C 06/23/17 121.0 0.00 0.63
HSY 170623C00122000 C 06/23/17 122.0 0.00 0.68
HSY 170623C00123000 C 06/23/17 123.0 0.00 1.02
HSY 170623C00124000 C 06/23/17 124.0 0.00 1.02
HSY 170623C00125000 C 06/23/17 125.0 0.00 0.65
HSY 170623C00126000 C 06/23/17 126.0 0.00 1.02
HSY 170623C00127000 C 06/23/17 127.0 0.00 1.02
HSY 170623C00128000 C 06/23/17 128.0 0.00 1.02
HSY 170623C00129000 C 06/23/17 129.0 0.00 1.02
HSY 170623C00130000 C 06/23/17 130.0 0.00 1.02
HSY 170623C00135000 C 06/23/17 135.0 0.00 1.02
HSY 170623C00140000 C 06/23/17 140.0 0.00 1.02
HSY 170623C00145000 C 06/23/17 145.0 0.00 1.02
HSY 170623C00150000 C 06/23/17 150.0 0.00 1.02
HSY 170623C00155000 C 06/23/17 155.0 0.00 1.02
HSY 170623C00160000 C 06/23/17 160.0 0.00 1.02
HSY 170623C00165000 C 06/23/17 165.0 0.00 0.67
HSY 170623P00065000 P 06/23/17 65.0 0.00 0.63
HSY 170623P00070000 P 06/23/17 70.0 0.00 1.02
HSY 170623P00075000 P 06/23/17 75.0 0.00 1.02
HSY 170623P00080000 P 06/23/17 80.0 0.00 1.02
HSY 170623P00085000 P 06/23/17 85.0 0.00 1.02
HSY 170623P00090000 P 06/23/17 90.0 0.00 1.02
HSY 170623P00091000 P 06/23/17 91.0 0.00 1.02
HSY 170623P00092000 P 06/23/17 92.0 0.00 1.02
HSY 170623P00093000 P 06/23/17 93.0 0.00 1.02
HSY 170623P00094000 P 06/23/17 94.0 0.00 1.02
HSY 170623P00095000 P 06/23/17 95.0 0.00 1.02
HSY 170623P00095500 P 06/23/17 95.5 0.00 1.02
HSY 170623P00096000 P 06/23/17 96.0 0.00 1.02
HSY 170623P00096500 P 06/23/17 96.5 0.00 0.03
HSY 170623P00097000 P 06/23/17 97.0 0.00 1.02
HSY 170623P00097500 P 06/23/17 97.5 0.00 1.02
HSY 170623P00098000 P 06/23/17 98.0 0.00 1.02
HSY 170623P00098500 P 06/23/17 98.5 0.00 1.02
HSY 170623P00099000 P 06/23/17 99.0 0.00 0.03
HSY 170623P00099500 P 06/23/17 99.5 0.00 1.02
HSY 170623P00100000 P 06/23/17 100.0 0.00 0.65
HSY 170623P00101000 P 06/23/17 101.0 0.00 0.65
HSY 170623P00102000 P 06/23/17 102.0 0.00 1.02
HSY 170623P00103000 P 06/23/17 103.0 0.00 0.65
HSY 170623P00104000 P 06/23/17 104.0 0.00 0.07
HSY 170623P00105000 P 06/23/17 105.0 0.00 0.65
HSY 170623P00106000 P 06/23/17 106.0 0.00 0.66
HSY 170623P00107000 P 06/23/17 107.0 0.00 0.65
HSY 170623P00108000 P 06/23/17 108.0 0.00 0.68
HSY 170623P00109000 P 06/23/17 109.0 0.00 0.18
HSY 170623P00110000 P 06/23/17 110.0 0.01 0.20
HSY 170623P00111000 P 06/23/17 111.0 0.26 0.58
HSY 170623P00112000 P 06/23/17 112.0 0.83 1.19
HSY 170623P00113000 P 06/23/17 113.0 1.60 2.18
HSY 170623P00114000 P 06/23/17 114.0 2.52 3.75
HSY 170623P00115000 P 06/23/17 115.0 3.35 4.25
HSY 170623P00116000 P 06/23/17 116.0 3.75 6.55
HSY 170623P00117000 P 06/23/17 117.0 4.85 7.35
HSY 170623P00118000 P 06/23/17 118.0 5.05 8.75
HSY 170623P00119000 P 06/23/17 119.0 5.95 9.75
HSY 170623P00120000 P 06/23/17 120.0 7.70 10.30
HSY 170623P00121000 P 06/23/17 121.0 8.90 11.90
HSY 170623P00122000 P 06/23/17 122.0 9.30 12.75
HSY 170623P00123000 P 06/23/17 123.0 10.35 13.50
HSY 170623P00124000 P 06/23/17 124.0 11.75 14.40
HSY 170623P00125000 P 06/23/17 125.0 13.00 15.40
HSY 170623P00126000 P 06/23/17 126.0 13.10 16.75
HSY 170623P00127000 P 06/23/17 127.0 14.90 17.50
HSY 170623P00128000 P 06/23/17 128.0 15.40 18.55
HSY 170623P00129000 P 06/23/17 129.0 16.45 19.40
HSY 170623P00130000 P 06/23/17 130.0 17.00 20.85
HSY 170623P00135000 P 06/23/17 135.0 22.95 25.65
HSY 170623P00140000 P 06/23/17 140.0 27.65 30.35
HSY 170623P00145000 P 06/23/17 145.0 32.85 35.60
HSY 170623P00150000 P 06/23/17 150.0 37.60 40.55
HSY 170623P00155000 P 06/23/17 155.0 42.00 45.65
HSY 170623P00160000 P 06/23/17 160.0 47.20 50.80
HSY 170623P00165000 P 06/23/17 165.0 52.15 55.50
HSY 170630C00070000 C 06/30/17 70.0 40.25 43.15
HSY 170630C00075000 C 06/30/17 75.0 34.05 38.20
HSY 170630C00080000 C 06/30/17 80.0 29.20 33.35
HSY 170630C00085000 C 06/30/17 85.0 24.60 28.40
HSY 170630C00090000 C 06/30/17 90.0 19.40 23.25
HSY 170630C00091000 C 06/30/17 91.0 18.40 22.20
HSY 170630C00092000 C 06/30/17 92.0 18.05 21.40
HSY 170630C00093000 C 06/30/17 93.0 16.60 20.25
HSY 170630C00094000 C 06/30/17 94.0 15.80 19.25
HSY 170630C00095000 C 06/30/17 95.0 14.30 18.50
HSY 170630C00096000 C 06/30/17 96.0 13.80 17.25
HSY 170630C00096500 C 06/30/17 96.5 12.90 16.70
HSY 170630C00097000 C 06/30/17 97.0 12.20 16.25
HSY 170630C00097500 C 06/30/17 97.5 11.95 15.75
HSY 170630C00098000 C 06/30/17 98.0 11.75 15.30
HSY 170630C00098500 C 06/30/17 98.5 11.30 14.95
HSY 170630C00099000 C 06/30/17 99.0 10.45 14.30
HSY 170630C00099500 C 06/30/17 99.5 10.20 13.75
HSY 170630C00100000 C 06/30/17 100.0 9.90 13.00
HSY 170630C00101000 C 06/30/17 101.0 8.90 12.30
HSY 170630C00102000 C 06/30/17 102.0 7.75 11.25
HSY 170630C00103000 C 06/30/17 103.0 7.85 9.50
HSY 170630C00104000 C 06/30/17 104.0 6.15 9.45
HSY 170630C00105000 C 06/30/17 105.0 4.45 8.35
HSY 170630C00106000 C 06/30/17 106.0 5.00 6.30
HSY 170630C00107000 C 06/30/17 107.0 4.10 5.25
HSY 170630C00108000 C 06/30/17 108.0 3.10 4.60
HSY 170630C00109000 C 06/30/17 109.0 2.20 3.25
HSY 170630C00110000 C 06/30/17 110.0 1.68 2.08
HSY 170630C00111000 C 06/30/17 111.0 1.12 1.52
HSY 170630C00112000 C 06/30/17 112.0 0.57 1.26
HSY 170630C00113000 C 06/30/17 113.0 0.28 0.61
HSY 170630C00114000 C 06/30/17 114.0 0.11 0.76
HSY 170630C00115000 C 06/30/17 115.0 0.09 0.30
HSY 170630C00116000 C 06/30/17 116.0 0.00 0.55
HSY 170630C00117000 C 06/30/17 117.0 0.05 0.54
HSY 170630C00118000 C 06/30/17 118.0 0.00 0.67
HSY 170630C00119000 C 06/30/17 119.0 0.00 0.68
HSY 170630C00120000 C 06/30/17 120.0 0.00 0.64
HSY 170630C00121000 C 06/30/17 121.0 0.00 0.65
HSY 170630C00122000 C 06/30/17 122.0 0.00 0.67
HSY 170630C00123000 C 06/30/17 123.0 0.00 0.68
HSY 170630C00124000 C 06/30/17 124.0 0.00 1.02
HSY 170630C00125000 C 06/30/17 125.0 0.00 1.02
HSY 170630C00130000 C 06/30/17 130.0 0.00 1.02
HSY 170630C00135000 C 06/30/17 135.0 0.00 1.02
HSY 170630C00140000 C 06/30/17 140.0 0.00 1.02
HSY 170630C00145000 C 06/30/17 145.0 0.00 0.67
HSY 170630P00070000 P 06/30/17 70.0 0.00 0.68
HSY 170630P00075000 P 06/30/17 75.0 0.00 1.03
HSY 170630P00080000 P 06/30/17 80.0 0.00 1.03
HSY 170630P00085000 P 06/30/17 85.0 0.00 1.02
HSY 170630P00090000 P 06/30/17 90.0 0.00 1.02
HSY 170630P00091000 P 06/30/17 91.0 0.00 1.11
HSY 170630P00092000 P 06/30/17 92.0 0.00 1.05
HSY 170630P00093000 P 06/30/17 93.0 0.00 1.02
HSY 170630P00094000 P 06/30/17 94.0 0.00 1.02
HSY 170630P00095000 P 06/30/17 95.0 0.00 1.25
HSY 170630P00096000 P 06/30/17 96.0 0.00 1.02
HSY 170630P00096500 P 06/30/17 96.5 0.00 1.02
HSY 170630P00097000 P 06/30/17 97.0 0.00 1.02
HSY 170630P00097500 P 06/30/17 97.5 0.00 1.02
HSY 170630P00098000 P 06/30/17 98.0 0.00 1.02
HSY 170630P00098500 P 06/30/17 98.5 0.00 1.02
HSY 170630P00099000 P 06/30/17 99.0 0.00 1.02
HSY 170630P00099500 P 06/30/17 99.5 0.00 1.02
HSY 170630P00100000 P 06/30/17 100.0 0.00 1.02
HSY 170630P00101000 P 06/30/17 101.0 0.00 1.02
HSY 170630P00102000 P 06/30/17 102.0 0.00 0.65
HSY 170630P00103000 P 06/30/17 103.0 0.00 0.63
HSY 170630P00104000 P 06/30/17 104.0 0.00 0.68
HSY 170630P00105000 P 06/30/17 105.0 0.00 0.67
HSY 170630P00106000 P 06/30/17 106.0 0.00 0.67
HSY 170630P00107000 P 06/30/17 107.0 0.10 0.39
HSY 170630P00108000 P 06/30/17 108.0 0.17 0.40
HSY 170630P00109000 P 06/30/17 109.0 0.31 0.62
HSY 170630P00110000 P 06/30/17 110.0 0.45 0.70
HSY 170630P00111000 P 06/30/17 111.0 0.83 1.33
HSY 170630P00112000 P 06/30/17 112.0 1.48 1.78
HSY 170630P00113000 P 06/30/17 113.0 1.93 2.81
HSY 170630P00114000 P 06/30/17 114.0 2.73 3.40
HSY 170630P00115000 P 06/30/17 115.0 3.60 4.30
HSY 170630P00116000 P 06/30/17 116.0 3.90 5.45
HSY 170630P00117000 P 06/30/17 117.0 5.10 7.60
HSY 170630P00118000 P 06/30/17 118.0 6.25 7.25
HSY 170630P00119000 P 06/30/17 119.0 5.90 9.65
HSY 170630P00120000 P 06/30/17 120.0 7.45 9.55
HSY 170630P00121000 P 06/30/17 121.0 9.35 10.60
HSY 170630P00122000 P 06/30/17 122.0 10.20 12.30
HSY 170630P00123000 P 06/30/17 123.0 9.90 13.75
HSY 170630P00124000 P 06/30/17 124.0 10.75 14.75
HSY 170630P00125000 P 06/30/17 125.0 12.55 15.80
HSY 170630P00130000 P 06/30/17 130.0 17.00 20.95
HSY 170630P00135000 P 06/30/17 135.0 21.85 25.75
HSY 170630P00140000 P 06/30/17 140.0 27.05 30.85
HSY 170630P00145000 P 06/30/17 145.0 33.00 35.30
HSY 170707C00065000 C 07/07/17 65.0 45.75 48.05
HSY 170707C00070000 C 07/07/17 70.0 39.25 43.35
HSY 170707C00075000 C 07/07/17 75.0 34.60 38.35
HSY 170707C00080000 C 07/07/17 80.0 29.40 33.55
HSY 170707C00085000 C 07/07/17 85.0 24.75 28.35
HSY 170707C00090000 C 07/07/17 90.0 19.70 23.30
HSY 170707C00093000 C 07/07/17 93.0 16.75 20.35
HSY 170707C00094000 C 07/07/17 94.0 15.65 19.25
HSY 170707C00095000 C 07/07/17 95.0 14.70 18.35
HSY 170707C00096000 C 07/07/17 96.0 13.80 17.45
HSY 170707C00097000 C 07/07/17 97.0 12.75 16.30
HSY 170707C00097500 C 07/07/17 97.5 12.20 15.85
HSY 170707C00098000 C 07/07/17 98.0 11.65 15.25
HSY 170707C00098500 C 07/07/17 98.5 11.15 14.90
HSY 170707C00099000 C 07/07/17 99.0 10.50 14.35
HSY 170707C00099500 C 07/07/17 99.5 10.25 14.15
HSY 170707C00100000 C 07/07/17 100.0 9.45 13.65
HSY 170707C00101000 C 07/07/17 101.0 8.65 12.50
HSY 170707C00102000 C 07/07/17 102.0 7.45 11.45
HSY 170707C00103000 C 07/07/17 103.0 6.90 10.25
HSY 170707C00104000 C 07/07/17 104.0 6.50 9.50
HSY 170707C00105000 C 07/07/17 105.0 5.30 7.70
HSY 170707C00106000 C 07/07/17 106.0 4.70 6.65
HSY 170707C00107000 C 07/07/17 107.0 4.20 5.10
HSY 170707C00108000 C 07/07/17 108.0 3.10 5.20
HSY 170707C00109000 C 07/07/17 109.0 2.63 3.25
HSY 170707C00110000 C 07/07/17 110.0 2.20 2.47
HSY 170707C00111000 C 07/07/17 111.0 1.32 1.78
HSY 170707C00112000 C 07/07/17 112.0 0.77 1.31
HSY 170707C00113000 C 07/07/17 113.0 0.56 1.00
HSY 170707C00114000 C 07/07/17 114.0 0.38 1.22
HSY 170707C00115000 C 07/07/17 115.0 0.21 0.54
HSY 170707C00116000 C 07/07/17 116.0 0.12 0.40
HSY 170707C00117000 C 07/07/17 117.0 0.10 0.50
HSY 170707C00118000 C 07/07/17 118.0 0.00 0.67
HSY 170707C00119000 C 07/07/17 119.0 0.00 0.62
HSY 170707C00120000 C 07/07/17 120.0 0.00 0.67
HSY 170707C00121000 C 07/07/17 121.0 0.00 0.66
HSY 170707C00122000 C 07/07/17 122.0 0.00 0.63
HSY 170707C00123000 C 07/07/17 123.0 0.00 0.65
HSY 170707C00124000 C 07/07/17 124.0 0.00 0.67
HSY 170707C00125000 C 07/07/17 125.0 0.00 0.61
HSY 170707C00126000 C 07/07/17 126.0 0.00 0.66
HSY 170707C00127000 C 07/07/17 127.0 0.00 1.88
HSY 170707C00128000 C 07/07/17 128.0 0.00 0.64
HSY 170707C00129000 C 07/07/17 129.0 0.00 0.66
HSY 170707C00130000 C 07/07/17 130.0 0.00 0.65
HSY 170707C00135000 C 07/07/17 135.0 0.00 1.88
HSY 170707C00140000 C 07/07/17 140.0 0.00 1.87
HSY 170707C00145000 C 07/07/17 145.0 0.00 1.87
HSY 170707C00150000 C 07/07/17 150.0 0.00 0.64
HSY 170707C00155000 C 07/07/17 155.0 0.00 1.86
HSY 170707C00160000 C 07/07/17 160.0 0.00 0.68
HSY 170707C00165000 C 07/07/17 165.0 0.00 0.66
HSY 170707P00065000 P 07/07/17 65.0 0.00 0.67
HSY 170707P00070000 P 07/07/17 70.0 0.00 1.86
HSY 170707P00075000 P 07/07/17 75.0 0.00 1.87
HSY 170707P00080000 P 07/07/17 80.0 0.00 1.86
HSY 170707P00085000 P 07/07/17 85.0 0.00 1.84
HSY 170707P00090000 P 07/07/17 90.0 0.00 1.44
HSY 170707P00093000 P 07/07/17 93.0 0.00 1.87
HSY 170707P00094000 P 07/07/17 94.0 0.00 1.88
HSY 170707P00095000 P 07/07/17 95.0 0.00 1.87
HSY 170707P00096000 P 07/07/17 96.0 0.00 0.64
HSY 170707P00097000 P 07/07/17 97.0 0.00 1.88
HSY 170707P00097500 P 07/07/17 97.5 0.00 1.88
HSY 170707P00098000 P 07/07/17 98.0 0.00 1.90
HSY 170707P00098500 P 07/07/17 98.5 0.00 1.89
HSY 170707P00099000 P 07/07/17 99.0 0.00 1.48
HSY 170707P00099500 P 07/07/17 99.5 0.00 1.51
HSY 170707P00100000 P 07/07/17 100.0 0.00 0.66
HSY 170707P00101000 P 07/07/17 101.0 0.00 0.65
HSY 170707P00102000 P 07/07/17 102.0 0.00 0.66
HSY 170707P00103000 P 07/07/17 103.0 0.02 0.61
HSY 170707P00104000 P 07/07/17 104.0 0.09 0.63
HSY 170707P00105000 P 07/07/17 105.0 0.11 0.55
HSY 170707P00106000 P 07/07/17 106.0 0.17 0.49
HSY 170707P00107000 P 07/07/17 107.0 0.21 0.53
HSY 170707P00108000 P 07/07/17 108.0 0.31 1.01
HSY 170707P00109000 P 07/07/17 109.0 0.45 0.96
HSY 170707P00110000 P 07/07/17 110.0 0.78 1.14
HSY 170707P00111000 P 07/07/17 111.0 1.11 1.56
HSY 170707P00112000 P 07/07/17 112.0 1.63 2.19
HSY 170707P00113000 P 07/07/17 113.0 2.28 2.85
HSY 170707P00114000 P 07/07/17 114.0 2.60 4.05
HSY 170707P00115000 P 07/07/17 115.0 3.80 5.50
HSY 170707P00116000 P 07/07/17 116.0 4.25 5.75
HSY 170707P00117000 P 07/07/17 117.0 4.20 7.80
HSY 170707P00118000 P 07/07/17 118.0 5.85 8.95
HSY 170707P00119000 P 07/07/17 119.0 6.45 9.90
HSY 170707P00120000 P 07/07/17 120.0 8.05 10.25
HSY 170707P00121000 P 07/07/17 121.0 8.10 11.85
HSY 170707P00122000 P 07/07/17 122.0 9.05 12.95
HSY 170707P00123000 P 07/07/17 123.0 9.80 13.20
HSY 170707P00124000 P 07/07/17 124.0 10.65 14.20
HSY 170707P00125000 P 07/07/17 125.0 12.15 15.80
HSY 170707P00126000 P 07/07/17 126.0 12.55 16.65
HSY 170707P00127000 P 07/07/17 127.0 13.55 17.20
HSY 170707P00128000 P 07/07/17 128.0 14.80 18.80
HSY 170707P00129000 P 07/07/17 129.0 16.15 20.00
HSY 170707P00130000 P 07/07/17 130.0 16.85 20.75
HSY 170707P00135000 P 07/07/17 135.0 22.10 25.85
HSY 170707P00140000 P 07/07/17 140.0 27.15 30.80
HSY 170707P00145000 P 07/07/17 145.0 31.85 35.90
HSY 170707P00150000 P 07/07/17 150.0 36.70 40.65
HSY 170707P00155000 P 07/07/17 155.0 41.70 45.75
HSY 170707P00160000 P 07/07/17 160.0 46.65 50.75
HSY 170707P00165000 P 07/07/17 165.0 52.95 55.05
HSY 170714C00065000 C 07/14/17 65.0 45.50 47.85
HSY 170714C00070000 C 07/14/17 70.0 39.35 43.40
HSY 170714C00075000 C 07/14/17 75.0 34.40 38.40
HSY 170714C00080000 C 07/14/17 80.0 29.95 33.40
HSY 170714C00085000 C 07/14/17 85.0 24.55 28.50
HSY 170714C00090000 C 07/14/17 90.0 19.25 23.15
HSY 170714C00095000 C 07/14/17 95.0 15.00 18.70
HSY 170714C00098500 C 07/14/17 98.5 11.45 15.20
HSY 170714C00099000 C 07/14/17 99.0 10.95 14.35
HSY 170714C00100000 C 07/14/17 100.0 9.80 13.00
HSY 170714C00101000 C 07/14/17 101.0 8.90 12.25
HSY 170714C00102000 C 07/14/17 102.0 7.85 11.35
HSY 170714C00103000 C 07/14/17 103.0 6.95 10.45
HSY 170714C00104000 C 07/14/17 104.0 6.85 9.55
HSY 170714C00105000 C 07/14/17 105.0 6.15 7.30
HSY 170714C00106000 C 07/14/17 106.0 5.35 6.50
HSY 170714C00107000 C 07/14/17 107.0 4.55 5.30
HSY 170714C00108000 C 07/14/17 108.0 2.45 5.05
HSY 170714C00109000 C 07/14/17 109.0 3.00 3.75
HSY 170714C00110000 C 07/14/17 110.0 2.23 2.81
HSY 170714C00111000 C 07/14/17 111.0 1.65 2.13
HSY 170714C00112000 C 07/14/17 112.0 1.23 1.71
HSY 170714C00113000 C 07/14/17 113.0 0.69 1.28
HSY 170714C00114000 C 07/14/17 114.0 0.56 0.98
HSY 170714C00115000 C 07/14/17 115.0 0.43 0.74
HSY 170714C00116000 C 07/14/17 116.0 0.30 0.82
HSY 170714C00117000 C 07/14/17 117.0 0.19 0.79
HSY 170714C00118000 C 07/14/17 118.0 0.15 0.73
HSY 170714C00119000 C 07/14/17 119.0 0.05 0.58
HSY 170714C00120000 C 07/14/17 120.0 0.07 0.54
HSY 170714C00121000 C 07/14/17 121.0 0.00 0.66
HSY 170714C00122000 C 07/14/17 122.0 0.00 0.69
HSY 170714C00123000 C 07/14/17 123.0 0.00 0.63
HSY 170714C00124000 C 07/14/17 124.0 0.00 0.66
HSY 170714C00125000 C 07/14/17 125.0 0.00 0.63
HSY 170714C00126000 C 07/14/17 126.0 0.00 0.66
HSY 170714C00127000 C 07/14/17 127.0 0.00 0.67
HSY 170714C00128000 C 07/14/17 128.0 0.00 0.64
HSY 170714C00129000 C 07/14/17 129.0 0.00 0.64
HSY 170714C00130000 C 07/14/17 130.0 0.00 0.68
HSY 170714C00135000 C 07/14/17 135.0 0.00 1.85
HSY 170714C00140000 C 07/14/17 140.0 0.00 1.88
HSY 170714C00145000 C 07/14/17 145.0 0.00 1.86
HSY 170714C00150000 C 07/14/17 150.0 0.00 1.88
HSY 170714C00155000 C 07/14/17 155.0 0.00 1.87
HSY 170714C00160000 C 07/14/17 160.0 0.00 1.85
HSY 170714C00165000 C 07/14/17 165.0 0.00 0.64
HSY 170714P00065000 P 07/14/17 65.0 0.00 0.64
HSY 170714P00070000 P 07/14/17 70.0 0.00 1.84
HSY 170714P00075000 P 07/14/17 75.0 0.00 1.87
HSY 170714P00080000 P 07/14/17 80.0 0.00 1.36
HSY 170714P00085000 P 07/14/17 85.0 0.00 1.76
HSY 170714P00090000 P 07/14/17 90.0 0.00 1.72
HSY 170714P00095000 P 07/14/17 95.0 0.00 1.78
HSY 170714P00098500 P 07/14/17 98.5 0.00 0.67
HSY 170714P00099000 P 07/14/17 99.0 0.00 0.66
HSY 170714P00100000 P 07/14/17 100.0 0.09 0.64
HSY 170714P00101000 P 07/14/17 101.0 0.05 0.37
HSY 170714P00102000 P 07/14/17 102.0 0.10 0.62
HSY 170714P00103000 P 07/14/17 103.0 0.11 0.57
HSY 170714P00104000 P 07/14/17 104.0 0.17 0.52
HSY 170714P00105000 P 07/14/17 105.0 0.20 0.55
HSY 170714P00106000 P 07/14/17 106.0 0.30 0.97
HSY 170714P00107000 P 07/14/17 107.0 0.42 0.78
HSY 170714P00108000 P 07/14/17 108.0 0.56 1.10
HSY 170714P00109000 P 07/14/17 109.0 0.81 1.20
HSY 170714P00110000 P 07/14/17 110.0 1.08 1.53
HSY 170714P00111000 P 07/14/17 111.0 1.34 1.95
HSY 170714P00112000 P 07/14/17 112.0 2.01 2.51
HSY 170714P00113000 P 07/14/17 113.0 2.34 3.15
HSY 170714P00114000 P 07/14/17 114.0 3.15 3.85
HSY 170714P00115000 P 07/14/17 115.0 3.70 5.05
HSY 170714P00116000 P 07/14/17 116.0 4.85 5.50
HSY 170714P00117000 P 07/14/17 117.0 5.40 7.05
HSY 170714P00118000 P 07/14/17 118.0 6.30 9.15
HSY 170714P00119000 P 07/14/17 119.0 6.55 9.95
HSY 170714P00120000 P 07/14/17 120.0 7.50 10.60
HSY 170714P00121000 P 07/14/17 121.0 8.25 11.85
HSY 170714P00122000 P 07/14/17 122.0 9.15 12.90
HSY 170714P00123000 P 07/14/17 123.0 9.95 13.45
HSY 170714P00124000 P 07/14/17 124.0 11.00 14.45
HSY 170714P00125000 P 07/14/17 125.0 12.75 14.80
HSY 170714P00126000 P 07/14/17 126.0 12.70 16.15
HSY 170714P00127000 P 07/14/17 127.0 14.20 17.80
HSY 170714P00128000 P 07/14/17 128.0 15.10 18.75
HSY 170714P00129000 P 07/14/17 129.0 16.10 19.85
HSY 170714P00130000 P 07/14/17 130.0 16.85 20.85
HSY 170714P00135000 P 07/14/17 135.0 22.15 26.00
HSY 170714P00140000 P 07/14/17 140.0 26.75 30.80
HSY 170714P00145000 P 07/14/17 145.0 32.05 35.80
HSY 170714P00150000 P 07/14/17 150.0 37.10 40.65
HSY 170714P00155000 P 07/14/17 155.0 41.80 45.80
HSY 170714P00160000 P 07/14/17 160.0 46.85 50.85
HSY 170714P00165000 P 07/14/17 165.0 52.90 54.95
HSY 170721C00065000 C 07/21/17 65.0 45.10 47.75
HSY 170721C00070000 C 07/21/17 70.0 39.15 43.30
HSY 170721C00075000 C 07/21/17 75.0 34.40 38.40
HSY 170721C00080000 C 07/21/17 80.0 29.35 33.30
HSY 170721C00085000 C 07/21/17 85.0 24.35 28.20
HSY 170721C00090000 C 07/21/17 90.0 19.35 23.35
HSY 170721C00095000 C 07/21/17 95.0 14.50 18.45
HSY 170721C00097000 C 07/21/17 97.0 12.50 16.40
HSY 170721C00098000 C 07/21/17 98.0 11.70 15.50
HSY 170721C00099000 C 07/21/17 99.0 10.65 14.10
HSY 170721C00100000 C 07/21/17 100.0 10.00 13.35
HSY 170721C00101000 C 07/21/17 101.0 8.70 12.55
HSY 170721C00102000 C 07/21/17 102.0 8.55 11.40
HSY 170721C00103000 C 07/21/17 103.0 7.50 10.45
HSY 170721C00104000 C 07/21/17 104.0 7.05 8.20
HSY 170721C00105000 C 07/21/17 105.0 6.10 7.25
HSY 170721C00106000 C 07/21/17 106.0 5.60 6.20
HSY 170721C00107000 C 07/21/17 107.0 4.70 5.35
HSY 170721C00108000 C 07/21/17 108.0 3.95 4.60
HSY 170721C00109000 C 07/21/17 109.0 3.25 3.80
HSY 170721C00110000 C 07/21/17 110.0 2.61 3.15
HSY 170721C00111000 C 07/21/17 111.0 2.05 2.64
HSY 170721C00112000 C 07/21/17 112.0 1.53 2.13
HSY 170721C00113000 C 07/21/17 113.0 1.18 1.66
HSY 170721C00114000 C 07/21/17 114.0 0.81 1.27
HSY 170721C00115000 C 07/21/17 115.0 0.61 1.05
HSY 170721C00116000 C 07/21/17 116.0 0.42 0.72
HSY 170721C00117000 C 07/21/17 117.0 0.28 0.61
HSY 170721C00118000 C 07/21/17 118.0 0.19 0.66
HSY 170721C00119000 C 07/21/17 119.0 0.13 0.65
HSY 170721C00120000 C 07/21/17 120.0 0.15 0.42
HSY 170721C00121000 C 07/21/17 121.0 0.06 0.66
HSY 170721C00122000 C 07/21/17 122.0 0.00 0.60
HSY 170721C00123000 C 07/21/17 123.0 0.00 0.66
HSY 170721C00124000 C 07/21/17 124.0 0.00 0.64
HSY 170721C00125000 C 07/21/17 125.0 0.05 0.40
HSY 170721C00126000 C 07/21/17 126.0 0.00 0.65
HSY 170721C00130000 C 07/21/17 130.0 0.00 0.61
HSY 170721C00135000 C 07/21/17 135.0 0.00 0.64
HSY 170721C00140000 C 07/21/17 140.0 0.00 0.66
HSY 170721C00145000 C 07/21/17 145.0 0.00 0.64
HSY 170721C00150000 C 07/21/17 150.0 0.00 0.65
HSY 170721C00155000 C 07/21/17 155.0 0.00 0.63
HSY 170721P00065000 P 07/21/17 65.0 0.00 0.64
HSY 170721P00070000 P 07/21/17 70.0 0.00 0.91
HSY 170721P00075000 P 07/21/17 75.0 0.00 0.92
HSY 170721P00080000 P 07/21/17 80.0 0.00 0.65
HSY 170721P00085000 P 07/21/17 85.0 0.00 0.92
HSY 170721P00090000 P 07/21/17 90.0 0.00 0.62
HSY 170721P00095000 P 07/21/17 95.0 0.00 0.64
HSY 170721P00097000 P 07/21/17 97.0 0.00 0.65
HSY 170721P00098000 P 07/21/17 98.0 0.00 0.66
HSY 170721P00099000 P 07/21/17 99.0 0.00 0.64
HSY 170721P00100000 P 07/21/17 100.0 0.00 0.62
HSY 170721P00101000 P 07/21/17 101.0 0.05 0.67
HSY 170721P00102000 P 07/21/17 102.0 0.07 0.69
HSY 170721P00103000 P 07/21/17 103.0 0.15 0.65
HSY 170721P00104000 P 07/21/17 104.0 0.23 0.65
HSY 170721P00105000 P 07/21/17 105.0 0.30 0.62
HSY 170721P00106000 P 07/21/17 106.0 0.42 0.76
HSY 170721P00107000 P 07/21/17 107.0 0.58 0.70
HSY 170721P00108000 P 07/21/17 108.0 0.77 0.87
HSY 170721P00109000 P 07/21/17 109.0 1.01 1.50
HSY 170721P00110000 P 07/21/17 110.0 1.29 1.86
HSY 170721P00111000 P 07/21/17 111.0 1.76 2.37
HSY 170721P00112000 P 07/21/17 112.0 2.16 2.83
HSY 170721P00113000 P 07/21/17 113.0 2.74 3.35
HSY 170721P00114000 P 07/21/17 114.0 3.45 4.15
HSY 170721P00115000 P 07/21/17 115.0 4.20 4.80
HSY 170721P00116000 P 07/21/17 116.0 4.85 5.80
HSY 170721P00117000 P 07/21/17 117.0 5.55 7.20
HSY 170721P00118000 P 07/21/17 118.0 6.75 7.60
HSY 170721P00119000 P 07/21/17 119.0 6.90 9.05
HSY 170721P00120000 P 07/21/17 120.0 7.25 10.80
HSY 170721P00121000 P 07/21/17 121.0 8.20 12.10
HSY 170721P00122000 P 07/21/17 122.0 9.05 12.20
HSY 170721P00123000 P 07/21/17 123.0 10.00 13.85
HSY 170721P00124000 P 07/21/17 124.0 11.10 14.90
HSY 170721P00125000 P 07/21/17 125.0 12.00 15.90
HSY 170721P00126000 P 07/21/17 126.0 13.00 16.50
HSY 170721P00130000 P 07/21/17 130.0 16.90 20.75
HSY 170721P00135000 P 07/21/17 135.0 22.00 25.65
HSY 170721P00140000 P 07/21/17 140.0 26.80 30.80
HSY 170721P00145000 P 07/21/17 145.0 32.00 35.80
HSY 170721P00150000 P 07/21/17 150.0 36.55 40.60
HSY 170721P00155000 P 07/21/17 155.0 42.70 45.15
HSY 170728C00065000 C 07/28/17 65.0 44.40 48.35
HSY 170728C00070000 C 07/28/17 70.0 39.55 43.35
HSY 170728C00075000 C 07/28/17 75.0 34.40 38.25
HSY 170728C00080000 C 07/28/17 80.0 29.85 33.60
HSY 170728C00085000 C 07/28/17 85.0 24.70 28.55
HSY 170728C00090000 C 07/28/17 90.0 19.90 23.20
HSY 170728C00095000 C 07/28/17 95.0 14.65 18.50
HSY 170728C00098500 C 07/28/17 98.5 11.80 14.45
HSY 170728C00099000 C 07/28/17 99.0 11.10 14.55
HSY 170728C00100000 C 07/28/17 100.0 10.30 13.50
HSY 170728C00101000 C 07/28/17 101.0 8.70 11.50
HSY 170728C00102000 C 07/28/17 102.0 8.15 11.55
HSY 170728C00103000 C 07/28/17 103.0 8.30 9.20
HSY 170728C00104000 C 07/28/17 104.0 7.55 8.35
HSY 170728C00105000 C 07/28/17 105.0 6.25 7.45
HSY 170728C00106000 C 07/28/17 106.0 5.60 6.60
HSY 170728C00107000 C 07/28/17 107.0 4.85 5.70
HSY 170728C00108000 C 07/28/17 108.0 4.30 5.05
HSY 170728C00109000 C 07/28/17 109.0 3.60 4.25
HSY 170728C00110000 C 07/28/17 110.0 2.62 3.60
HSY 170728C00111000 C 07/28/17 111.0 2.14 3.05
HSY 170728C00112000 C 07/28/17 112.0 1.60 2.63
HSY 170728C00113000 C 07/28/17 113.0 1.51 2.24
HSY 170728C00114000 C 07/28/17 114.0 1.06 1.93
HSY 170728C00115000 C 07/28/17 115.0 0.84 1.53
HSY 170728C00116000 C 07/28/17 116.0 0.60 1.31
HSY 170728C00117000 C 07/28/17 117.0 0.51 1.01
HSY 170728C00118000 C 07/28/17 118.0 0.37 0.80
HSY 170728C00119000 C 07/28/17 119.0 0.14 0.77
HSY 170728C00120000 C 07/28/17 120.0 0.20 0.63
HSY 170728C00121000 C 07/28/17 121.0 0.09 0.66
HSY 170728C00122000 C 07/28/17 122.0 0.09 0.67
HSY 170728C00123000 C 07/28/17 123.0 0.08 0.63
HSY 170728C00124000 C 07/28/17 124.0 0.06 0.64
HSY 170728C00125000 C 07/28/17 125.0 0.00 0.49
HSY 170728C00126000 C 07/28/17 126.0 0.00 0.63
HSY 170728C00127000 C 07/28/17 127.0 0.00 0.66
HSY 170728C00128000 C 07/28/17 128.0 0.00 0.63
HSY 170728C00129000 C 07/28/17 129.0 0.00 0.98
HSY 170728C00130000 C 07/28/17 130.0 0.00 0.67
HSY 170728C00135000 C 07/28/17 135.0 0.00 0.63
HSY 170728C00140000 C 07/28/17 140.0 0.00 0.65
HSY 170728C00145000 C 07/28/17 145.0 0.00 2.16
HSY 170728C00150000 C 07/28/17 150.0 0.00 0.69
HSY 170728C00155000 C 07/28/17 155.0 0.00 0.66
HSY 170728C00160000 C 07/28/17 160.0 0.00 2.13
HSY 170728C00165000 C 07/28/17 165.0 0.00 0.64
HSY 170728P00065000 P 07/28/17 65.0 0.00 2.09
HSY 170728P00070000 P 07/28/17 70.0 0.00 2.12
HSY 170728P00075000 P 07/28/17 75.0 0.00 1.87
HSY 170728P00080000 P 07/28/17 80.0 0.00 1.57
HSY 170728P00085000 P 07/28/17 85.0 0.00 1.36
HSY 170728P00090000 P 07/28/17 90.0 0.00 0.69
HSY 170728P00095000 P 07/28/17 95.0 0.00 0.66
HSY 170728P00098500 P 07/28/17 98.5 0.00 0.68
HSY 170728P00099000 P 07/28/17 99.0 0.11 0.64
HSY 170728P00100000 P 07/28/17 100.0 0.13 0.66
HSY 170728P00101000 P 07/28/17 101.0 0.17 0.65
HSY 170728P00102000 P 07/28/17 102.0 0.24 0.63
HSY 170728P00103000 P 07/28/17 103.0 0.33 0.95
HSY 170728P00104000 P 07/28/17 104.0 0.34 0.85
HSY 170728P00105000 P 07/28/17 105.0 0.51 0.92
HSY 170728P00106000 P 07/28/17 106.0 0.68 1.15
HSY 170728P00107000 P 07/28/17 107.0 0.82 1.27
HSY 170728P00108000 P 07/28/17 108.0 1.04 1.66
HSY 170728P00109000 P 07/28/17 109.0 1.26 1.88
HSY 170728P00110000 P 07/28/17 110.0 1.65 2.43
HSY 170728P00111000 P 07/28/17 111.0 2.04 2.78
HSY 170728P00112000 P 07/28/17 112.0 2.51 3.25
HSY 170728P00113000 P 07/28/17 113.0 2.95 3.80
HSY 170728P00114000 P 07/28/17 114.0 3.50 4.45
HSY 170728P00115000 P 07/28/17 115.0 4.15 5.40
HSY 170728P00116000 P 07/28/17 116.0 5.10 6.20
HSY 170728P00117000 P 07/28/17 117.0 5.90 6.85
HSY 170728P00118000 P 07/28/17 118.0 6.35 7.80
HSY 170728P00119000 P 07/28/17 119.0 7.25 8.50
HSY 170728P00120000 P 07/28/17 120.0 8.65 9.70
HSY 170728P00121000 P 07/28/17 121.0 9.30 11.85
HSY 170728P00122000 P 07/28/17 122.0 10.10 12.35
HSY 170728P00123000 P 07/28/17 123.0 10.15 13.60
HSY 170728P00124000 P 07/28/17 124.0 10.85 14.70
HSY 170728P00125000 P 07/28/17 125.0 12.35 15.65
HSY 170728P00126000 P 07/28/17 126.0 12.90 16.55
HSY 170728P00127000 P 07/28/17 127.0 14.15 17.25
HSY 170728P00128000 P 07/28/17 128.0 14.75 18.15
HSY 170728P00129000 P 07/28/17 129.0 16.15 19.75
HSY 170728P00130000 P 07/28/17 130.0 17.20 20.70
HSY 170728P00135000 P 07/28/17 135.0 21.85 25.75
HSY 170728P00140000 P 07/28/17 140.0 26.80 30.30
HSY 170728P00145000 P 07/28/17 145.0 31.90 35.70
HSY 170728P00150000 P 07/28/17 150.0 36.80 40.55
HSY 170728P00155000 P 07/28/17 155.0 41.80 45.50
HSY 170728P00160000 P 07/28/17 160.0 46.55 50.75
HSY 170728P00165000 P 07/28/17 165.0 51.85 55.40
HSY 170804C00098500 C 08/04/17 98.5 11.05 15.10
HSY 170804C00099000 C 08/04/17 99.0 10.55 14.70
HSY 170804C00099500 C 08/04/17 99.5 10.00 14.05
HSY 170804C00100000 C 08/04/17 100.0 9.60 13.50
HSY 170804C00101000 C 08/04/17 101.0 8.50 12.65
HSY 170804C00102000 C 08/04/17 102.0 7.75 11.50
HSY 170804C00103000 C 08/04/17 103.0 6.75 10.60
HSY 170804C00104000 C 08/04/17 104.0 6.00 10.00
HSY 170804C00105000 C 08/04/17 105.0 5.15 8.90
HSY 170804C00106000 C 08/04/17 106.0 4.30 8.30
HSY 170804C00107000 C 08/04/17 107.0 3.65 7.50
HSY 170804C00108000 C 08/04/17 108.0 2.96 6.70
HSY 170804C00109000 C 08/04/17 109.0 2.12 6.00
HSY 170804C00110000 C 08/04/17 110.0 1.58 5.30
HSY 170804C00111000 C 08/04/17 111.0 0.87 4.90
HSY 170804C00112000 C 08/04/17 112.0 0.48 4.20
HSY 170804C00113000 C 08/04/17 113.0 0.12 3.80
HSY 170804C00114000 C 08/04/17 114.0 0.00 3.35
HSY 170804C00115000 C 08/04/17 115.0 0.00 3.10
HSY 170804C00116000 C 08/04/17 116.0 0.00 2.95
HSY 170804C00117000 C 08/04/17 117.0 0.00 2.82
HSY 170804C00118000 C 08/04/17 118.0 0.00 2.32
HSY 170804C00119000 C 08/04/17 119.0 0.00 2.50
HSY 170804C00120000 C 08/04/17 120.0 0.00 2.25
HSY 170804C00121000 C 08/04/17 121.0 0.00 1.97
HSY 170804C00122000 C 08/04/17 122.0 0.00 1.93
HSY 170804C00123000 C 08/04/17 123.0 0.00 2.24
HSY 170804C00124000 C 08/04/17 124.0 0.00 1.86
HSY 170804C00125000 C 08/04/17 125.0 0.00 1.85
HSY 170804C00126000 C 08/04/17 126.0 0.00 1.83
HSY 170804P00098500 P 08/04/17 98.5 0.00 1.82
HSY 170804P00099000 P 08/04/17 99.0 0.00 1.85
HSY 170804P00099500 P 08/04/17 99.5 0.00 1.86
HSY 170804P00100000 P 08/04/17 100.0 0.00 1.85
HSY 170804P00101000 P 08/04/17 101.0 0.00 1.92
HSY 170804P00102000 P 08/04/17 102.0 0.00 2.33
HSY 170804P00103000 P 08/04/17 103.0 0.00 2.09
HSY 170804P00104000 P 08/04/17 104.0 0.00 2.61
HSY 170804P00105000 P 08/04/17 105.0 0.00 2.43
HSY 170804P00106000 P 08/04/17 106.0 0.00 2.97
HSY 170804P00107000 P 08/04/17 107.0 0.00 3.20
HSY 170804P00108000 P 08/04/17 108.0 0.00 3.50
HSY 170804P00109000 P 08/04/17 109.0 0.00 3.90
HSY 170804P00110000 P 08/04/17 110.0 0.13 4.30
HSY 170804P00111000 P 08/04/17 111.0 0.55 4.35
HSY 170804P00112000 P 08/04/17 112.0 1.05 4.85
HSY 170804P00113000 P 08/04/17 113.0 1.38 5.60
HSY 170804P00114000 P 08/04/17 114.0 2.24 6.35
HSY 170804P00115000 P 08/04/17 115.0 2.56 6.70
HSY 170804P00116000 P 08/04/17 116.0 3.50 7.55
HSY 170804P00117000 P 08/04/17 117.0 4.25 8.20
HSY 170804P00118000 P 08/04/17 118.0 5.10 9.30
HSY 170804P00119000 P 08/04/17 119.0 5.85 9.90
HSY 170804P00120000 P 08/04/17 120.0 6.95 10.85
HSY 170804P00121000 P 08/04/17 121.0 7.85 11.70
HSY 170804P00122000 P 08/04/17 122.0 8.55 12.75
HSY 170804P00123000 P 08/04/17 123.0 9.75 13.80
HSY 170804P00124000 P 08/04/17 124.0 10.60 14.75
HSY 170804P00125000 P 08/04/17 125.0 11.60 15.70
HSY 170804P00126000 P 08/04/17 126.0 12.70 16.65
HSY 170818C00050000 C 08/18/17 50.0 59.85 62.95
HSY 170818C00055000 C 08/18/17 55.0 54.35 58.20
HSY 170818C00060000 C 08/18/17 60.0 49.40 53.30
HSY 170818C00065000 C 08/18/17 65.0 44.40 48.50
HSY 170818C00070000 C 08/18/17 70.0 39.30 43.10
HSY 170818C00075000 C 08/18/17 75.0 34.65 38.40
HSY 170818C00080000 C 08/18/17 80.0 29.65 33.40
HSY 170818C00085000 C 08/18/17 85.0 24.75 28.25
HSY 170818C00090000 C 08/18/17 90.0 19.90 23.35
HSY 170818C00095000 C 08/18/17 95.0 15.65 16.95
HSY 170818C00100000 C 08/18/17 100.0 11.50 12.45
HSY 170818C00105000 C 08/18/17 105.0 7.20 7.70
HSY 170818C00110000 C 08/18/17 110.0 3.65 4.15
HSY 170818C00115000 C 08/18/17 115.0 1.42 1.89
HSY 170818C00120000 C 08/18/17 120.0 0.46 0.73
HSY 170818C00125000 C 08/18/17 125.0 0.11 0.32
HSY 170818C00130000 C 08/18/17 130.0 0.00 0.44
HSY 170818C00135000 C 08/18/17 135.0 0.00 0.29
HSY 170818C00140000 C 08/18/17 140.0 0.00 0.27
HSY 170818C00145000 C 08/18/17 145.0 0.00 0.25
HSY 170818C00150000 C 08/18/17 150.0 0.00 0.13
HSY 170818C00155000 C 08/18/17 155.0 0.00 0.13
HSY 170818P00050000 P 08/18/17 50.0 0.00 0.04
HSY 170818P00055000 P 08/18/17 55.0 0.00 0.04
HSY 170818P00060000 P 08/18/17 60.0 0.00 0.04
HSY 170818P00065000 P 08/18/17 65.0 0.00 0.04
HSY 170818P00070000 P 08/18/17 70.0 0.00 0.05
HSY 170818P00075000 P 08/18/17 75.0 0.00 0.10
HSY 170818P00080000 P 08/18/17 80.0 0.00 0.20
HSY 170818P00085000 P 08/18/17 85.0 0.05 0.27
HSY 170818P00090000 P 08/18/17 90.0 0.00 0.41
HSY 170818P00095000 P 08/18/17 95.0 0.09 0.55
HSY 170818P00100000 P 08/18/17 100.0 0.35 0.57
HSY 170818P00105000 P 08/18/17 105.0 0.93 1.27
HSY 170818P00110000 P 08/18/17 110.0 2.29 2.78
HSY 170818P00115000 P 08/18/17 115.0 4.95 5.50
HSY 170818P00120000 P 08/18/17 120.0 8.85 9.45
HSY 170818P00125000 P 08/18/17 125.0 13.00 14.90
HSY 170818P00130000 P 08/18/17 130.0 17.20 20.40
HSY 170818P00135000 P 08/18/17 135.0 22.30 25.50
HSY 170818P00140000 P 08/18/17 140.0 27.30 30.40
HSY 170818P00145000 P 08/18/17 145.0 32.30 35.65
HSY 170818P00150000 P 08/18/17 150.0 37.00 40.40
HSY 170818P00155000 P 08/18/17 155.0 42.95 44.95
HSY 171117C00060000 C 11/17/17 60.0 50.45 52.65
HSY 171117C00065000 C 11/17/17 65.0 44.40 48.20
HSY 171117C00070000 C 11/17/17 70.0 39.70 43.00
HSY 171117C00075000 C 11/17/17 75.0 34.40 38.15
HSY 171117C00080000 C 11/17/17 80.0 29.40 33.40
HSY 171117C00085000 C 11/17/17 85.0 24.75 28.15
HSY 171117C00090000 C 11/17/17 90.0 20.00 23.65
HSY 171117C00095000 C 11/17/17 95.0 16.30 17.70
HSY 171117C00100000 C 11/17/17 100.0 12.15 13.05
HSY 171117C00105000 C 11/17/17 105.0 8.15 9.40
HSY 171117C00110000 C 11/17/17 110.0 5.05 5.85
HSY 171117C00115000 C 11/17/17 115.0 2.87 3.50
HSY 171117C00120000 C 11/17/17 120.0 1.39 1.90
HSY 171117C00125000 C 11/17/17 125.0 0.65 1.00
HSY 171117C00130000 C 11/17/17 130.0 0.21 0.72
HSY 171117C00135000 C 11/17/17 135.0 0.09 0.66
HSY 171117C00140000 C 11/17/17 140.0 0.00 0.47
HSY 171117C00145000 C 11/17/17 145.0 0.00 0.30
HSY 171117C00150000 C 11/17/17 150.0 0.00 0.24
HSY 171117C00155000 C 11/17/17 155.0 0.00 0.21
HSY 171117P00060000 P 11/17/17 60.0 0.00 0.08
HSY 171117P00065000 P 11/17/17 65.0 0.00 0.14
HSY 171117P00070000 P 11/17/17 70.0 0.00 0.23
HSY 171117P00075000 P 11/17/17 75.0 0.03 0.32
HSY 171117P00080000 P 11/17/17 80.0 0.04 0.41
HSY 171117P00085000 P 11/17/17 85.0 0.00 0.61
HSY 171117P00090000 P 11/17/17 90.0 0.22 0.64
HSY 171117P00095000 P 11/17/17 95.0 0.55 0.87
HSY 171117P00100000 P 11/17/17 100.0 1.15 1.40
HSY 171117P00105000 P 11/17/17 105.0 2.22 2.87
HSY 171117P00110000 P 11/17/17 110.0 4.00 4.70
HSY 171117P00115000 P 11/17/17 115.0 6.70 7.45
HSY 171117P00120000 P 11/17/17 120.0 9.90 11.05
HSY 171117P00125000 P 11/17/17 125.0 13.90 15.45
HSY 171117P00130000 P 11/17/17 130.0 18.60 20.00
HSY 171117P00135000 P 11/17/17 135.0 22.45 26.15
HSY 171117P00140000 P 11/17/17 140.0 27.20 31.15
HSY 171117P00145000 P 11/17/17 145.0 32.15 35.70
HSY 171117P00150000 P 11/17/17 150.0 37.40 41.20
HSY 171117P00155000 P 11/17/17 155.0 43.00 45.10
HSY 180119C00050000 C 01/19/18 50.0 60.40 62.60
HSY 180119C00055000 C 01/19/18 55.0 54.70 58.30
HSY 180119C00060000 C 01/19/18 60.0 49.60 53.30
HSY 180119C00065000 C 01/19/18 65.0 44.75 47.95
HSY 180119C00070000 C 01/19/18 70.0 40.75 42.75
HSY 180119C00075000 C 01/19/18 75.0 34.90 37.10
HSY 180119C00080000 C 01/19/18 80.0 30.75 32.25
HSY 180119C00085000 C 01/19/18 85.0 25.60 27.20
HSY 180119C00090000 C 01/19/18 90.0 20.35 22.30
HSY 180119C00095000 C 01/19/18 95.0 16.80 17.45
HSY 180119C00100000 C 01/19/18 100.0 12.45 13.50
HSY 180119C00105000 C 01/19/18 105.0 8.60 9.50
HSY 180119C00110000 C 01/19/18 110.0 5.65 6.40
HSY 180119C00115000 C 01/19/18 115.0 3.35 4.10
HSY 180119C00120000 C 01/19/18 120.0 1.91 2.43
HSY 180119C00125000 C 01/19/18 125.0 0.98 1.36
HSY 180119C00130000 C 01/19/18 130.0 0.44 0.86
HSY 180119C00135000 C 01/19/18 135.0 0.20 0.46
HSY 180119C00140000 C 01/19/18 140.0 0.00 0.58
HSY 180119C00145000 C 01/19/18 145.0 0.00 0.42
HSY 180119C00150000 C 01/19/18 150.0 0.00 0.29
HSY 180119C00155000 C 01/19/18 155.0 0.00 0.25
HSY 180119C00160000 C 01/19/18 160.0 0.00 0.24
HSY 180119C00165000 C 01/19/18 165.0 0.00 0.18
HSY 180119P00050000 P 01/19/18 50.0 0.00 0.06
HSY 180119P00055000 P 01/19/18 55.0 0.00 0.10
HSY 180119P00060000 P 01/19/18 60.0 0.01 0.19
HSY 180119P00065000 P 01/19/18 65.0 0.02 0.31
HSY 180119P00070000 P 01/19/18 70.0 0.03 0.38
HSY 180119P00075000 P 01/19/18 75.0 0.05 0.55
HSY 180119P00080000 P 01/19/18 80.0 0.15 0.64
HSY 180119P00085000 P 01/19/18 85.0 0.26 0.66
HSY 180119P00090000 P 01/19/18 90.0 0.49 0.85
HSY 180119P00095000 P 01/19/18 95.0 0.93 1.31
HSY 180119P00100000 P 01/19/18 100.0 1.67 2.22
HSY 180119P00105000 P 01/19/18 105.0 2.91 3.60
HSY 180119P00110000 P 01/19/18 110.0 4.85 5.60
HSY 180119P00115000 P 01/19/18 115.0 7.55 8.35
HSY 180119P00120000 P 01/19/18 120.0 10.85 11.75
HSY 180119P00125000 P 01/19/18 125.0 15.00 15.70
HSY 180119P00130000 P 01/19/18 130.0 18.95 20.70
HSY 180119P00135000 P 01/19/18 135.0 23.55 25.05
HSY 180119P00140000 P 01/19/18 140.0 27.15 31.25
HSY 180119P00145000 P 01/19/18 145.0 32.50 35.95
HSY 180119P00150000 P 01/19/18 150.0 37.20 40.85
HSY 180119P00155000 P 01/19/18 155.0 42.05 45.65
HSY 180119P00160000 P 01/19/18 160.0 47.35 51.10
HSY 180119P00165000 P 01/19/18 165.0 53.30 55.20
HSY 180216C00060000 C 02/16/18 60.0 49.70 53.35
HSY 180216C00065000 C 02/16/18 65.0 44.35 48.30
HSY 180216C00070000 C 02/16/18 70.0 39.45 43.10
HSY 180216C00075000 C 02/16/18 75.0 34.85 38.40
HSY 180216C00080000 C 02/16/18 80.0 29.75 33.40
HSY 180216C00085000 C 02/16/18 85.0 24.85 28.60
HSY 180216C00090000 C 02/16/18 90.0 21.15 22.50
HSY 180216C00095000 C 02/16/18 95.0 16.95 17.70
HSY 180216C00100000 C 02/16/18 100.0 12.80 13.60
HSY 180216C00105000 C 02/16/18 105.0 9.15 9.95
HSY 180216C00110000 C 02/16/18 110.0 6.15 6.90
HSY 180216C00115000 C 02/16/18 115.0 3.90 4.40
HSY 180216C00120000 C 02/16/18 120.0 2.29 2.76
HSY 180216C00125000 C 02/16/18 125.0 1.23 1.62
HSY 180216C00130000 C 02/16/18 130.0 0.66 0.91
HSY 180216C00135000 C 02/16/18 135.0 0.30 0.78
HSY 180216C00140000 C 02/16/18 140.0 0.15 0.64
HSY 180216C00145000 C 02/16/18 145.0 0.00 0.53
HSY 180216C00150000 C 02/16/18 150.0 0.00 0.37
HSY 180216C00155000 C 02/16/18 155.0 0.00 0.28
HSY 180216C00160000 C 02/16/18 160.0 0.00 0.21
HSY 180216C00165000 C 02/16/18 165.0 0.00 0.24
HSY 180216C00170000 C 02/16/18 170.0 0.00 0.20
HSY 180216P00060000 P 02/16/18 60.0 0.00 0.25
HSY 180216P00065000 P 02/16/18 65.0 0.00 0.35
HSY 180216P00070000 P 02/16/18 70.0 0.00 0.49
HSY 180216P00075000 P 02/16/18 75.0 0.00 0.63
HSY 180216P00080000 P 02/16/18 80.0 0.14 0.68
HSY 180216P00085000 P 02/16/18 85.0 0.31 0.67
HSY 180216P00090000 P 02/16/18 90.0 0.58 0.98
HSY 180216P00095000 P 02/16/18 95.0 1.09 1.45
HSY 180216P00100000 P 02/16/18 100.0 1.98 2.59
HSY 180216P00105000 P 02/16/18 105.0 3.30 4.05
HSY 180216P00110000 P 02/16/18 110.0 5.25 6.15
HSY 180216P00115000 P 02/16/18 115.0 7.85 8.70
HSY 180216P00120000 P 02/16/18 120.0 11.30 11.90
HSY 180216P00125000 P 02/16/18 125.0 15.10 16.05
HSY 180216P00130000 P 02/16/18 130.0 19.40 20.25
HSY 180216P00135000 P 02/16/18 135.0 23.90 25.35
HSY 180216P00140000 P 02/16/18 140.0 27.65 31.40
HSY 180216P00145000 P 02/16/18 145.0 32.60 35.95
HSY 180216P00150000 P 02/16/18 150.0 37.60 41.20
HSY 180216P00155000 P 02/16/18 155.0 42.05 46.05
HSY 180216P00160000 P 02/16/18 160.0 47.30 50.75
HSY 180216P00165000 P 02/16/18 165.0 51.90 56.10
HSY 180216P00170000 P 02/16/18 170.0 57.35 60.75
HSY 190118C00050000 C 01/18/19 50.0 59.00 63.50
HSY 190118C00055000 C 01/18/19 55.0 54.00 58.40
HSY 190118C00060000 C 01/18/19 60.0 49.00 53.70
HSY 190118C00065000 C 01/18/19 65.0 44.00 48.75
HSY 190118C00070000 C 01/18/19 70.0 39.15 43.80
HSY 190118C00075000 C 01/18/19 75.0 34.20 38.75
HSY 190118C00080000 C 01/18/19 80.0 29.80 33.95
HSY 190118C00085000 C 01/18/19 85.0 25.10 29.50
HSY 190118C00090000 C 01/18/19 90.0 21.10 24.75
HSY 190118C00095000 C 01/18/19 95.0 17.10 20.90
HSY 190118C00100000 C 01/18/19 100.0 13.65 17.15
HSY 190118C00105000 C 01/18/19 105.0 10.40 13.75
HSY 190118C00110000 C 01/18/19 110.0 8.30 10.45
HSY 190118C00115000 C 01/18/19 115.0 6.20 7.50
HSY 190118C00120000 C 01/18/19 120.0 4.45 6.05
HSY 190118C00125000 C 01/18/19 125.0 2.81 4.70
HSY 190118C00130000 C 01/18/19 130.0 2.02 3.35
HSY 190118C00135000 C 01/18/19 135.0 1.29 2.68
HSY 190118C00140000 C 01/18/19 140.0 0.67 2.09
HSY 190118C00145000 C 01/18/19 145.0 0.52 1.61
HSY 190118C00150000 C 01/18/19 150.0 0.00 1.50
HSY 190118C00155000 C 01/18/19 155.0 0.00 1.49
HSY 190118C00160000 C 01/18/19 160.0 0.04 1.48
HSY 190118C00165000 C 01/18/19 165.0 0.00 1.27
HSY 190118P00050000 P 01/18/19 50.0 0.00 1.18
HSY 190118P00055000 P 01/18/19 55.0 0.00 1.49
HSY 190118P00060000 P 01/18/19 60.0 0.00 1.50
HSY 190118P00065000 P 01/18/19 65.0 0.00 1.48
HSY 190118P00070000 P 01/18/19 70.0 0.00 1.50
HSY 190118P00075000 P 01/18/19 75.0 0.30 1.48
HSY 190118P00080000 P 01/18/19 80.0 0.71 2.16
HSY 190118P00085000 P 01/18/19 85.0 1.29 2.35
HSY 190118P00090000 P 01/18/19 90.0 2.02 3.30
HSY 190118P00095000 P 01/18/19 95.0 2.77 4.30
HSY 190118P00100000 P 01/18/19 100.0 4.35 5.75
HSY 190118P00105000 P 01/18/19 105.0 5.85 7.60
HSY 190118P00110000 P 01/18/19 110.0 7.90 9.75
HSY 190118P00115000 P 01/18/19 115.0 10.15 12.50
HSY 190118P00120000 P 01/18/19 120.0 12.70 16.10
HSY 190118P00125000 P 01/18/19 125.0 16.15 20.05
HSY 190118P00130000 P 01/18/19 130.0 19.90 24.00
HSY 190118P00135000 P 01/18/19 135.0 23.70 27.95
HSY 190118P00140000 P 01/18/19 140.0 28.00 32.40
HSY 190118P00145000 P 01/18/19 145.0 32.50 37.00
HSY 190118P00150000 P 01/18/19 150.0 37.00 41.80
HSY 190118P00155000 P 01/18/19 155.0 42.00 46.60
HSY 190118P00160000 P 01/18/19 160.0 46.65 51.40
HSY 190118P00165000 P 01/18/19 165.0 51.50 56.10

OPRA data is delayed 15 minutes.