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 Jul 24 2014 12:27PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 140816C00065000 C 08/16/14 65.0 25.65 29.60
HSY 140816C00070000 C 08/16/14 70.0 20.65 24.60
HSY 140816C00075000 C 08/16/14 75.0 15.60 19.65
HSY 140816C00080000 C 08/16/14 80.0 10.85 13.00
HSY 140816C00085000 C 08/16/14 85.0 7.00 7.90
HSY 140816C00090000 C 08/16/14 90.0 2.57 2.98
HSY 140816C00095000 C 08/16/14 95.0 0.40 0.45
HSY 140816C00100000 C 08/16/14 100.0 0.06 0.18
HSY 140816C00105000 C 08/16/14 105.0 0.01 0.11
HSY 140816C00110000 C 08/16/14 110.0 0.00 0.05
HSY 140816C00115000 C 08/16/14 115.0 0.00 0.03
HSY 140816C00120000 C 08/16/14 120.0 0.00 0.03
HSY 140816C00125000 C 08/16/14 125.0 0.00 0.03
HSY 140816P00065000 P 08/16/14 65.0 0.00 0.03
HSY 140816P00070000 P 08/16/14 70.0 0.00 0.03
HSY 140816P00075000 P 08/16/14 75.0 0.00 0.06
HSY 140816P00080000 P 08/16/14 80.0 0.01 0.15
HSY 140816P00085000 P 08/16/14 85.0 0.05 0.15
HSY 140816P00090000 P 08/16/14 90.0 0.47 0.54
HSY 140816P00095000 P 08/16/14 95.0 2.88 3.15
HSY 140816P00100000 P 08/16/14 100.0 6.50 8.20
HSY 140816P00105000 P 08/16/14 105.0 11.25 14.30
HSY 140816P00110000 P 08/16/14 110.0 15.45 19.40
HSY 140816P00115000 P 08/16/14 115.0 20.55 24.40
HSY 140816P00120000 P 08/16/14 120.0 25.60 29.40
HSY 140816P00125000 P 08/16/14 125.0 30.45 34.40
HSY 140920C00055000 C 09/20/14 55.0 35.50 39.45
HSY 140920C00060000 C 09/20/14 60.0 30.65 34.55
HSY 140920C00065000 C 09/20/14 65.0 25.60 29.55
HSY 140920C00070000 C 09/20/14 70.0 20.60 24.50
HSY 140920C00075000 C 09/20/14 75.0 15.65 19.45
HSY 140920C00080000 C 09/20/14 80.0 10.70 13.40
HSY 140920C00085000 C 09/20/14 85.0 7.10 8.75
HSY 140920C00090000 C 09/20/14 90.0 3.15 3.45
HSY 140920C00095000 C 09/20/14 95.0 0.83 0.93
HSY 140920C00100000 C 09/20/14 100.0 0.17 0.31
HSY 140920C00105000 C 09/20/14 105.0 0.02 0.15
HSY 140920C00110000 C 09/20/14 110.0 0.01 0.15
HSY 140920C00115000 C 09/20/14 115.0 0.00 0.08
HSY 140920C00120000 C 09/20/14 120.0 0.00 0.08
HSY 140920C00125000 C 09/20/14 125.0 0.00 0.04
HSY 140920P00055000 P 09/20/14 55.0 0.00 0.03
HSY 140920P00060000 P 09/20/14 60.0 0.00 0.04
HSY 140920P00065000 P 09/20/14 65.0 0.01 0.07
HSY 140920P00070000 P 09/20/14 70.0 0.01 0.14
HSY 140920P00075000 P 09/20/14 75.0 0.02 0.14
HSY 140920P00080000 P 09/20/14 80.0 0.07 0.20
HSY 140920P00085000 P 09/20/14 85.0 0.22 0.39
HSY 140920P00090000 P 09/20/14 90.0 1.18 1.36
HSY 140920P00095000 P 09/20/14 95.0 3.75 4.25
HSY 140920P00100000 P 09/20/14 100.0 7.15 8.85
HSY 140920P00105000 P 09/20/14 105.0 11.20 14.90
HSY 140920P00110000 P 09/20/14 110.0 16.15 19.90
HSY 140920P00115000 P 09/20/14 115.0 21.00 25.00
HSY 140920P00120000 P 09/20/14 120.0 25.95 29.90
HSY 140920P00125000 P 09/20/14 125.0 31.05 35.00
HSY 141122C00070000 C 11/22/14 70.0 20.60 24.60
HSY 141122C00075000 C 11/22/14 75.0 15.70 19.60
HSY 141122C00080000 C 11/22/14 80.0 10.60 14.70
HSY 141122C00085000 C 11/22/14 85.0 7.45 8.90
HSY 141122C00090000 C 11/22/14 90.0 3.90 4.30
HSY 141122C00095000 C 11/22/14 95.0 1.71 1.95
HSY 141122C00100000 C 11/22/14 100.0 0.62 0.88
HSY 141122C00105000 C 11/22/14 105.0 0.18 0.35
HSY 141122C00110000 C 11/22/14 110.0 0.03 0.20
HSY 141122C00115000 C 11/22/14 115.0 0.01 0.15
HSY 141122C00120000 C 11/22/14 120.0 0.00 0.13
HSY 141122C00125000 C 11/22/14 125.0 0.00 0.11
HSY 141122C00130000 C 11/22/14 130.0 0.00 0.10
HSY 141122C00135000 C 11/22/14 135.0 0.00 0.06
HSY 141122C00140000 C 11/22/14 140.0 0.00 0.04
HSY 141122P00070000 P 11/22/14 70.0 0.05 0.21
HSY 141122P00075000 P 11/22/14 75.0 0.14 0.27
HSY 141122P00080000 P 11/22/14 80.0 0.26 0.47
HSY 141122P00085000 P 11/22/14 85.0 0.98 1.12
HSY 141122P00090000 P 11/22/14 90.0 2.36 2.64
HSY 141122P00095000 P 11/22/14 95.0 5.00 5.55
HSY 141122P00100000 P 11/22/14 100.0 8.70 9.65
HSY 141122P00105000 P 11/22/14 105.0 11.60 15.45
HSY 141122P00110000 P 11/22/14 110.0 16.45 20.45
HSY 141122P00115000 P 11/22/14 115.0 21.40 25.30
HSY 141122P00120000 P 11/22/14 120.0 26.35 30.30
HSY 141122P00125000 P 11/22/14 125.0 31.35 35.35
HSY 141122P00130000 P 11/22/14 130.0 36.35 40.35
HSY 141122P00135000 P 11/22/14 135.0 41.35 45.40
HSY 141122P00140000 P 11/22/14 140.0 46.35 50.25
HSY 150117C00070000 C 01/17/15 70.0 20.65 24.55
HSY 150117C00075000 C 01/17/15 75.0 15.65 19.75
HSY 150117C00080000 C 01/17/15 80.0 10.85 14.50
HSY 150117C00085000 C 01/17/15 85.0 7.85 8.55
HSY 150117C00090000 C 01/17/15 90.0 4.50 4.90
HSY 150117C00095000 C 01/17/15 95.0 2.19 2.78
HSY 150117C00100000 C 01/17/15 100.0 0.97 1.10
HSY 150117C00105000 C 01/17/15 105.0 0.40 0.58
HSY 150117C00110000 C 01/17/15 110.0 0.15 0.27
HSY 150117C00115000 C 01/17/15 115.0 0.03 0.23
HSY 150117C00120000 C 01/17/15 120.0 0.01 0.18
HSY 150117C00125000 C 01/17/15 125.0 0.00 0.15
HSY 150117C00130000 C 01/17/15 130.0 0.00 0.12
HSY 150117C00135000 C 01/17/15 135.0 0.00 0.12
HSY 150117P00070000 P 01/17/15 70.0 0.09 0.19
HSY 150117P00075000 P 01/17/15 75.0 0.21 0.40
HSY 150117P00080000 P 01/17/15 80.0 0.51 0.76
HSY 150117P00085000 P 01/17/15 85.0 1.43 1.54
HSY 150117P00090000 P 01/17/15 90.0 3.00 3.35
HSY 150117P00095000 P 01/17/15 95.0 5.70 6.15
HSY 150117P00100000 P 01/17/15 100.0 9.20 10.00
HSY 150117P00105000 P 01/17/15 105.0 12.35 15.65
HSY 150117P00110000 P 01/17/15 110.0 16.55 20.40
HSY 150117P00115000 P 01/17/15 115.0 21.35 25.40
HSY 150117P00120000 P 01/17/15 120.0 26.35 30.40
HSY 150117P00125000 P 01/17/15 125.0 31.40 35.30
HSY 150117P00130000 P 01/17/15 130.0 36.35 40.45
HSY 150117P00135000 P 01/17/15 135.0 41.30 45.35
HSY 150220C00065000 C 02/20/15 65.0 25.70 29.55
HSY 150220C00070000 C 02/20/15 70.0 20.65 24.60
HSY 150220C00075000 C 02/20/15 75.0 15.65 19.65
HSY 150220C00080000 C 02/20/15 80.0 10.95 14.80
HSY 150220C00085000 C 02/20/15 85.0 8.05 9.05
HSY 150220C00090000 C 02/20/15 90.0 4.95 5.65
HSY 150220C00095000 C 02/20/15 95.0 2.54 3.35
HSY 150220C00100000 C 02/20/15 100.0 1.29 1.55
HSY 150220C00105000 C 02/20/15 105.0 0.54 0.92
HSY 150220C00110000 C 02/20/15 110.0 0.19 0.44
HSY 150220C00115000 C 02/20/15 115.0 0.05 0.25
HSY 150220C00120000 C 02/20/15 120.0 0.00 0.17
HSY 150220C00125000 C 02/20/15 125.0 0.00 0.15
HSY 150220C00130000 C 02/20/15 130.0 0.00 0.15
HSY 150220C00135000 C 02/20/15 135.0 0.00 0.14
HSY 150220P00065000 P 02/20/15 65.0 0.00 0.15
HSY 150220P00070000 P 02/20/15 70.0 0.09 0.31
HSY 150220P00075000 P 02/20/15 75.0 0.31 0.52
HSY 150220P00080000 P 02/20/15 80.0 0.69 1.02
HSY 150220P00085000 P 02/20/15 85.0 1.51 2.05
HSY 150220P00090000 P 02/20/15 90.0 3.25 3.90
HSY 150220P00095000 P 02/20/15 95.0 5.85 6.75
HSY 150220P00100000 P 02/20/15 100.0 9.35 10.55
HSY 150220P00105000 P 02/20/15 105.0 12.45 15.85
HSY 150220P00110000 P 02/20/15 110.0 16.65 20.60
HSY 150220P00115000 P 02/20/15 115.0 21.50 25.40
HSY 150220P00120000 P 02/20/15 120.0 26.30 30.40
HSY 150220P00125000 P 02/20/15 125.0 31.35 35.40
HSY 150220P00130000 P 02/20/15 130.0 36.35 40.35
HSY 150220P00135000 P 02/20/15 135.0 41.30 45.35
HSY 160115C00060000 C 01/15/16 60.0 30.00 34.85
HSY 160115C00065000 C 01/15/16 65.0 25.00 29.85
HSY 160115C00070000 C 01/15/16 70.0 20.10 24.80
HSY 160115C00075000 C 01/15/16 75.0 15.70 20.40
HSY 160115C00080000 C 01/15/16 80.0 13.40 14.65
HSY 160115C00085000 C 01/15/16 85.0 9.70 11.10
HSY 160115C00090000 C 01/15/16 90.0 6.90 8.25
HSY 160115C00095000 C 01/15/16 95.0 5.25 6.10
HSY 160115C00100000 C 01/15/16 100.0 3.35 4.40
HSY 160115C00105000 C 01/15/16 105.0 1.91 3.25
HSY 160115C00110000 C 01/15/16 110.0 1.49 2.39
HSY 160115C00115000 C 01/15/16 115.0 1.11 1.78
HSY 160115C00120000 C 01/15/16 120.0 0.69 1.35
HSY 160115C00125000 C 01/15/16 125.0 0.10 1.06
HSY 160115C00130000 C 01/15/16 130.0 0.00 0.85
HSY 160115C00135000 C 01/15/16 135.0 0.00 0.69
HSY 160115C00140000 C 01/15/16 140.0 0.00 0.50
HSY 160115C00145000 C 01/15/16 145.0 0.00 0.49
HSY 160115P00060000 P 01/15/16 60.0 0.33 0.81
HSY 160115P00065000 P 01/15/16 65.0 0.60 1.26
HSY 160115P00070000 P 01/15/16 70.0 1.08 1.86
HSY 160115P00075000 P 01/15/16 75.0 1.87 2.88
HSY 160115P00080000 P 01/15/16 80.0 3.00 3.75
HSY 160115P00085000 P 01/15/16 85.0 4.70 5.55
HSY 160115P00090000 P 01/15/16 90.0 6.95 7.80
HSY 160115P00095000 P 01/15/16 95.0 9.70 11.20
HSY 160115P00100000 P 01/15/16 100.0 12.95 14.70
HSY 160115P00105000 P 01/15/16 105.0 16.55 18.40
HSY 160115P00110000 P 01/15/16 110.0 20.75 22.85
HSY 160115P00115000 P 01/15/16 115.0 23.95 28.45
HSY 160115P00120000 P 01/15/16 120.0 28.50 32.90
HSY 160115P00125000 P 01/15/16 125.0 33.20 37.75
HSY 160115P00130000 P 01/15/16 130.0 38.00 42.55
HSY 160115P00135000 P 01/15/16 135.0 42.65 47.50
HSY 160115P00140000 P 01/15/16 140.0 47.50 52.40
HSY 160115P00145000 P 01/15/16 145.0 52.50 57.25

OPRA data is delayed 15 minutes.