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 (2015-04-24)Premium Content

Hershey Company (HSY)
As of Apr 28 2015 1:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 150515C00060000 C 05/15/15 60.0 31.90 35.35
HSY 150515C00065000 C 05/15/15 65.0 27.70 30.30
HSY 150515C00070000 C 05/15/15 70.0 22.70 24.55
HSY 150515C00075000 C 05/15/15 75.0 17.85 19.35
HSY 150515C00080000 C 05/15/15 80.0 13.10 14.40
HSY 150515C00085000 C 05/15/15 85.0 8.30 9.05
HSY 150515C00090000 C 05/15/15 90.0 3.60 4.00
HSY 150515C00095000 C 05/15/15 95.0 0.72 0.75
HSY 150515C00100000 C 05/15/15 100.0 0.04 0.13
HSY 150515C00105000 C 05/15/15 105.0 0.00 0.05
HSY 150515C00110000 C 05/15/15 110.0 0.00 0.03
HSY 150515C00115000 C 05/15/15 115.0 0.00 0.03
HSY 150515C00120000 C 05/15/15 120.0 0.01 0.03
HSY 150515C00125000 C 05/15/15 125.0 0.00 0.03
HSY 150515C00130000 C 05/15/15 130.0 0.00 0.03
HSY 150515P00060000 P 05/15/15 60.0 0.00 0.03
HSY 150515P00065000 P 05/15/15 65.0 0.00 0.03
HSY 150515P00070000 P 05/15/15 70.0 0.00 0.03
HSY 150515P00075000 P 05/15/15 75.0 0.00 0.04
HSY 150515P00080000 P 05/15/15 80.0 0.01 0.07
HSY 150515P00085000 P 05/15/15 85.0 0.02 0.13
HSY 150515P00090000 P 05/15/15 90.0 0.28 0.34
HSY 150515P00095000 P 05/15/15 95.0 2.14 2.18
HSY 150515P00100000 P 05/15/15 100.0 6.35 6.85
HSY 150515P00105000 P 05/15/15 105.0 11.30 11.80
HSY 150515P00110000 P 05/15/15 110.0 15.65 17.25
HSY 150515P00115000 P 05/15/15 115.0 20.45 22.45
HSY 150515P00120000 P 05/15/15 120.0 25.45 27.45
HSY 150515P00125000 P 05/15/15 125.0 30.45 32.45
HSY 150515P00130000 P 05/15/15 130.0 35.45 37.45
HSY 150619C00055000 C 06/19/15 55.0 36.95 40.25
HSY 150619C00060000 C 06/19/15 60.0 31.95 35.30
HSY 150619C00065000 C 06/19/15 65.0 26.95 30.30
HSY 150619C00070000 C 06/19/15 70.0 23.25 24.25
HSY 150619C00075000 C 06/19/15 75.0 18.20 19.10
HSY 150619C00080000 C 06/19/15 80.0 13.05 14.45
HSY 150619C00085000 C 06/19/15 85.0 8.40 9.10
HSY 150619C00090000 C 06/19/15 90.0 4.30 4.45
HSY 150619C00095000 C 06/19/15 95.0 1.43 1.48
HSY 150619C00100000 C 06/19/15 100.0 0.30 0.35
HSY 150619C00105000 C 06/19/15 105.0 0.04 0.11
HSY 150619C00110000 C 06/19/15 110.0 0.01 0.05
HSY 150619C00115000 C 06/19/15 115.0 0.00 0.03
HSY 150619C00120000 C 06/19/15 120.0 0.00 0.03
HSY 150619C00125000 C 06/19/15 125.0 0.00 0.03
HSY 150619C00130000 C 06/19/15 130.0 0.00 0.03
HSY 150619C00135000 C 06/19/15 135.0 0.00 0.03
HSY 150619C00140000 C 06/19/15 140.0 0.00 0.03
HSY 150619C00145000 C 06/19/15 145.0 0.00 0.03
HSY 150619C00150000 C 06/19/15 150.0 0.00 0.03
HSY 150619P00055000 P 06/19/15 55.0 0.00 0.03
HSY 150619P00060000 P 06/19/15 60.0 0.00 0.03
HSY 150619P00065000 P 06/19/15 65.0 0.00 0.05
HSY 150619P00070000 P 06/19/15 70.0 0.01 0.09
HSY 150619P00075000 P 06/19/15 75.0 0.04 0.10
HSY 150619P00080000 P 06/19/15 80.0 0.09 0.15
HSY 150619P00085000 P 06/19/15 85.0 0.31 0.37
HSY 150619P00090000 P 06/19/15 90.0 1.10 1.16
HSY 150619P00095000 P 06/19/15 95.0 3.25 3.45
HSY 150619P00100000 P 06/19/15 100.0 6.95 7.50
HSY 150619P00105000 P 06/19/15 105.0 11.55 12.35
HSY 150619P00110000 P 06/19/15 110.0 16.50 17.30
HSY 150619P00115000 P 06/19/15 115.0 20.25 23.65
HSY 150619P00120000 P 06/19/15 120.0 25.20 28.70
HSY 150619P00125000 P 06/19/15 125.0 30.20 33.65
HSY 150619P00130000 P 06/19/15 130.0 35.20 38.65
HSY 150619P00135000 P 06/19/15 135.0 40.20 43.55
HSY 150619P00140000 P 06/19/15 140.0 45.25 48.55
HSY 150619P00145000 P 06/19/15 145.0 50.25 53.55
HSY 150619P00150000 P 06/19/15 150.0 55.20 58.55
HSY 150821C00055000 C 08/21/15 55.0 36.95 40.30
HSY 150821C00060000 C 08/21/15 60.0 31.95 35.30
HSY 150821C00065000 C 08/21/15 65.0 27.60 29.60
HSY 150821C00070000 C 08/21/15 70.0 22.70 24.05
HSY 150821C00075000 C 08/21/15 75.0 18.25 19.05
HSY 150821C00080000 C 08/21/15 80.0 13.30 14.25
HSY 150821C00085000 C 08/21/15 85.0 9.10 9.60
HSY 150821C00090000 C 08/21/15 90.0 5.35 5.55
HSY 150821C00095000 C 08/21/15 95.0 2.65 2.77
HSY 150821C00100000 C 08/21/15 100.0 1.09 1.19
HSY 150821C00105000 C 08/21/15 105.0 0.37 0.55
HSY 150821C00110000 C 08/21/15 110.0 0.12 0.17
HSY 150821C00115000 C 08/21/15 115.0 0.03 0.14
HSY 150821C00120000 C 08/21/15 120.0 0.00 0.09
HSY 150821C00125000 C 08/21/15 125.0 0.00 0.06
HSY 150821C00130000 C 08/21/15 130.0 0.00 0.04
HSY 150821C00135000 C 08/21/15 135.0 0.00 0.03
HSY 150821C00140000 C 08/21/15 140.0 0.00 0.03
HSY 150821C00145000 C 08/21/15 145.0 0.00 0.03
HSY 150821P00055000 P 08/21/15 55.0 0.01 0.06
HSY 150821P00060000 P 08/21/15 60.0 0.01 0.10
HSY 150821P00065000 P 08/21/15 65.0 0.03 0.15
HSY 150821P00070000 P 08/21/15 70.0 0.09 0.16
HSY 150821P00075000 P 08/21/15 75.0 0.19 0.28
HSY 150821P00080000 P 08/21/15 80.0 0.44 0.55
HSY 150821P00085000 P 08/21/15 85.0 1.08 1.16
HSY 150821P00090000 P 08/21/15 90.0 2.40 2.52
HSY 150821P00095000 P 08/21/15 95.0 4.75 4.90
HSY 150821P00100000 P 08/21/15 100.0 8.20 8.60
HSY 150821P00105000 P 08/21/15 105.0 12.30 13.00
HSY 150821P00110000 P 08/21/15 110.0 16.85 17.85
HSY 150821P00115000 P 08/21/15 115.0 21.75 22.95
HSY 150821P00120000 P 08/21/15 120.0 26.00 27.70
HSY 150821P00125000 P 08/21/15 125.0 31.40 33.15
HSY 150821P00130000 P 08/21/15 130.0 35.65 38.15
HSY 150821P00135000 P 08/21/15 135.0 40.65 43.95
HSY 150821P00140000 P 08/21/15 140.0 46.35 48.95
HSY 150821P00145000 P 08/21/15 145.0 51.35 53.95
HSY 151120C00055000 C 11/20/15 55.0 37.60 40.30
HSY 151120C00060000 C 11/20/15 60.0 32.60 35.30
HSY 151120C00065000 C 11/20/15 65.0 27.90 29.60
HSY 151120C00070000 C 11/20/15 70.0 22.35 24.10
HSY 151120C00075000 C 11/20/15 75.0 18.20 20.60
HSY 151120C00080000 C 11/20/15 80.0 13.80 14.50
HSY 151120C00085000 C 11/20/15 85.0 9.65 10.00
HSY 151120C00090000 C 11/20/15 90.0 6.25 6.60
HSY 151120C00095000 C 11/20/15 95.0 3.75 3.95
HSY 151120C00100000 C 11/20/15 100.0 2.01 2.15
HSY 151120C00105000 C 11/20/15 105.0 1.00 1.09
HSY 151120C00110000 C 11/20/15 110.0 0.44 0.64
HSY 151120C00115000 C 11/20/15 115.0 0.19 0.36
HSY 151120C00120000 C 11/20/15 120.0 0.08 0.22
HSY 151120C00125000 C 11/20/15 125.0 0.02 0.13
HSY 151120C00130000 C 11/20/15 130.0 0.00 0.09
HSY 151120C00135000 C 11/20/15 135.0 0.00 0.07
HSY 151120C00140000 C 11/20/15 140.0 0.00 0.05
HSY 151120C00145000 C 11/20/15 145.0 0.00 0.04
HSY 151120C00150000 C 11/20/15 150.0 0.00 0.03
HSY 151120P00055000 P 11/20/15 55.0 0.02 0.13
HSY 151120P00060000 P 11/20/15 60.0 0.05 0.20
HSY 151120P00065000 P 11/20/15 65.0 0.11 0.26
HSY 151120P00070000 P 11/20/15 70.0 0.24 0.38
HSY 151120P00075000 P 11/20/15 75.0 0.47 0.64
HSY 151120P00080000 P 11/20/15 80.0 0.96 1.17
HSY 151120P00085000 P 11/20/15 85.0 1.94 2.07
HSY 151120P00090000 P 11/20/15 90.0 3.55 3.70
HSY 151120P00095000 P 11/20/15 95.0 5.95 6.20
HSY 151120P00100000 P 11/20/15 100.0 9.20 9.65
HSY 151120P00105000 P 11/20/15 105.0 13.10 13.70
HSY 151120P00110000 P 11/20/15 110.0 17.35 18.60
HSY 151120P00115000 P 11/20/15 115.0 22.10 23.05
HSY 151120P00120000 P 11/20/15 120.0 26.90 27.75
HSY 151120P00125000 P 11/20/15 125.0 31.85 33.00
HSY 151120P00130000 P 11/20/15 130.0 36.80 37.65
HSY 151120P00135000 P 11/20/15 135.0 40.60 43.25
HSY 151120P00140000 P 11/20/15 140.0 46.25 48.25
HSY 151120P00145000 P 11/20/15 145.0 50.60 53.95
HSY 151120P00150000 P 11/20/15 150.0 55.60 58.95
HSY 160115C00055000 C 01/15/16 55.0 36.90 40.35
HSY 160115C00060000 C 01/15/16 60.0 31.65 35.30
HSY 160115C00065000 C 01/15/16 65.0 27.00 29.00
HSY 160115C00070000 C 01/15/16 70.0 22.00 24.25
HSY 160115C00075000 C 01/15/16 75.0 17.15 19.40
HSY 160115C00080000 C 01/15/16 80.0 12.65 14.90
HSY 160115C00085000 C 01/15/16 85.0 9.90 10.40
HSY 160115C00090000 C 01/15/16 90.0 6.60 7.10
HSY 160115C00095000 C 01/15/16 95.0 4.15 4.45
HSY 160115C00100000 C 01/15/16 100.0 2.40 2.63
HSY 160115C00105000 C 01/15/16 105.0 1.23 1.51
HSY 160115C00110000 C 01/15/16 110.0 0.58 0.85
HSY 160115C00115000 C 01/15/16 115.0 0.35 0.49
HSY 160115C00120000 C 01/15/16 120.0 0.09 0.29
HSY 160115C00125000 C 01/15/16 125.0 0.01 0.19
HSY 160115C00130000 C 01/15/16 130.0 0.00 0.13
HSY 160115C00135000 C 01/15/16 135.0 0.00 0.09
HSY 160115C00140000 C 01/15/16 140.0 0.00 0.06
HSY 160115C00145000 C 01/15/16 145.0 0.00 0.05
HSY 160115P00055000 P 01/15/16 55.0 0.04 0.14
HSY 160115P00060000 P 01/15/16 60.0 0.09 0.27
HSY 160115P00065000 P 01/15/16 65.0 0.18 0.41
HSY 160115P00070000 P 01/15/16 70.0 0.37 0.53
HSY 160115P00075000 P 01/15/16 75.0 0.73 1.00
HSY 160115P00080000 P 01/15/16 80.0 1.32 1.60
HSY 160115P00085000 P 01/15/16 85.0 2.38 2.70
HSY 160115P00090000 P 01/15/16 90.0 4.20 4.50
HSY 160115P00095000 P 01/15/16 95.0 6.65 7.00
HSY 160115P00100000 P 01/15/16 100.0 9.90 10.30
HSY 160115P00105000 P 01/15/16 105.0 13.70 14.25
HSY 160115P00110000 P 01/15/16 110.0 17.85 18.60
HSY 160115P00115000 P 01/15/16 115.0 21.30 24.70
HSY 160115P00120000 P 01/15/16 120.0 26.20 28.30
HSY 160115P00125000 P 01/15/16 125.0 31.10 33.05
HSY 160115P00130000 P 01/15/16 130.0 36.00 38.05
HSY 160115P00135000 P 01/15/16 135.0 40.95 44.30
HSY 160115P00140000 P 01/15/16 140.0 45.95 49.30
HSY 160115P00145000 P 01/15/16 145.0 50.95 54.30
HSY 170120C00055000 C 01/20/17 55.0 36.35 40.85
HSY 170120C00060000 C 01/20/17 60.0 32.95 34.25
HSY 170120C00065000 C 01/20/17 65.0 26.60 31.00
HSY 170120C00070000 C 01/20/17 70.0 23.25 24.50
HSY 170120C00075000 C 01/20/17 75.0 18.95 20.20
HSY 170120C00080000 C 01/20/17 80.0 15.35 16.05
HSY 170120C00085000 C 01/20/17 85.0 12.00 12.50
HSY 170120C00090000 C 01/20/17 90.0 9.10 9.75
HSY 170120C00095000 C 01/20/17 95.0 7.10 7.25
HSY 170120C00100000 C 01/20/17 100.0 4.80 5.35
HSY 170120C00105000 C 01/20/17 105.0 3.35 3.90
HSY 170120C00110000 C 01/20/17 110.0 2.29 2.70
HSY 170120C00115000 C 01/20/17 115.0 1.56 2.06
HSY 170120C00120000 C 01/20/17 120.0 1.01 1.51
HSY 170120C00125000 C 01/20/17 125.0 0.66 1.12
HSY 170120C00130000 C 01/20/17 130.0 0.38 0.84
HSY 170120C00135000 C 01/20/17 135.0 0.23 0.65
HSY 170120C00140000 C 01/20/17 140.0 0.14 0.51
HSY 170120P00055000 P 01/20/17 55.0 0.41 0.77
HSY 170120P00060000 P 01/20/17 60.0 0.69 1.08
HSY 170120P00065000 P 01/20/17 65.0 1.05 1.52
HSY 170120P00070000 P 01/20/17 70.0 1.64 2.09
HSY 170120P00075000 P 01/20/17 75.0 2.53 3.05
HSY 170120P00080000 P 01/20/17 80.0 3.85 4.35
HSY 170120P00085000 P 01/20/17 85.0 5.55 6.05
HSY 170120P00090000 P 01/20/17 90.0 7.70 8.20
HSY 170120P00095000 P 01/20/17 95.0 10.35 10.85
HSY 170120P00100000 P 01/20/17 100.0 13.40 14.00
HSY 170120P00105000 P 01/20/17 105.0 16.85 17.60
HSY 170120P00110000 P 01/20/17 110.0 20.75 21.50
HSY 170120P00115000 P 01/20/17 115.0 24.75 25.75
HSY 170120P00120000 P 01/20/17 120.0 28.90 30.15
HSY 170120P00125000 P 01/20/17 125.0 33.50 34.65
HSY 170120P00130000 P 01/20/17 130.0 37.55 39.30
HSY 170120P00135000 P 01/20/17 135.0 42.45 44.40
HSY 170120P00140000 P 01/20/17 140.0 46.00 50.50

OPRA data is delayed 15 minutes.