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 (2014-10-24)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 141122C00065000 C 11/22/14 65.0 27.60 31.45
HSY 141122C00070000 C 11/22/14 70.0 23.95 25.10
HSY 141122C00075000 C 11/22/14 75.0 18.80 20.20
HSY 141122C00080000 C 11/22/14 80.0 14.15 15.05
HSY 141122C00085000 C 11/22/14 85.0 9.15 10.05
HSY 141122C00090000 C 11/22/14 90.0 5.00 5.20
HSY 141122C00095000 C 11/22/14 95.0 1.31 1.35
HSY 141122C00100000 C 11/22/14 100.0 0.11 0.18
HSY 141122C00105000 C 11/22/14 105.0 0.00 0.10
HSY 141122C00110000 C 11/22/14 110.0 0.00 0.08
HSY 141122C00115000 C 11/22/14 115.0 0.00 0.04
HSY 141122C00120000 C 11/22/14 120.0 0.00 0.03
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 0.00 0.04
HSY 141122P00070000 P 11/22/14 70.0 0.00 0.05
HSY 141122P00075000 P 11/22/14 75.0 0.00 0.15
HSY 141122P00080000 P 11/22/14 80.0 0.02 0.12
HSY 141122P00085000 P 11/22/14 85.0 0.11 0.16
HSY 141122P00090000 P 11/22/14 90.0 0.36 0.45
HSY 141122P00095000 P 11/22/14 95.0 1.82 1.86
HSY 141122P00100000 P 11/22/14 100.0 5.70 6.55
HSY 141122P00105000 P 11/22/14 105.0 10.60 11.55
HSY 141122P00110000 P 11/22/14 110.0 14.10 16.40
HSY 141122P00115000 P 11/22/14 115.0 19.05 22.85
HSY 141122P00120000 P 11/22/14 120.0 24.15 27.85
HSY 141122P00125000 P 11/22/14 125.0 29.30 32.85
HSY 141122P00130000 P 11/22/14 130.0 34.10 37.95
HSY 141122P00135000 P 11/22/14 135.0 39.20 42.85
HSY 141122P00140000 P 11/22/14 140.0 44.20 47.85
HSY 141220C00055000 C 12/20/14 55.0 37.50 41.45
HSY 141220C00060000 C 12/20/14 60.0 32.65 36.40
HSY 141220C00065000 C 12/20/14 65.0 27.80 31.35
HSY 141220C00070000 C 12/20/14 70.0 23.75 26.25
HSY 141220C00075000 C 12/20/14 75.0 18.60 21.00
HSY 141220C00080000 C 12/20/14 80.0 13.80 15.10
HSY 141220C00085000 C 12/20/14 85.0 8.95 10.10
HSY 141220C00090000 C 12/20/14 90.0 5.20 5.40
HSY 141220C00095000 C 12/20/14 95.0 1.81 1.96
HSY 141220C00100000 C 12/20/14 100.0 0.43 0.48
HSY 141220C00105000 C 12/20/14 105.0 0.03 0.15
HSY 141220C00110000 C 12/20/14 110.0 0.00 0.12
HSY 141220C00115000 C 12/20/14 115.0 0.00 0.10
HSY 141220C00120000 C 12/20/14 120.0 0.00 0.07
HSY 141220C00125000 C 12/20/14 125.0 0.00 0.05
HSY 141220P00055000 P 12/20/14 55.0 0.00 0.06
HSY 141220P00060000 P 12/20/14 60.0 0.00 0.07
HSY 141220P00065000 P 12/20/14 65.0 0.02 0.09
HSY 141220P00070000 P 12/20/14 70.0 0.01 0.18
HSY 141220P00075000 P 12/20/14 75.0 0.03 0.25
HSY 141220P00080000 P 12/20/14 80.0 0.11 0.31
HSY 141220P00085000 P 12/20/14 85.0 0.28 0.46
HSY 141220P00090000 P 12/20/14 90.0 0.83 0.87
HSY 141220P00095000 P 12/20/14 95.0 2.50 2.59
HSY 141220P00100000 P 12/20/14 100.0 6.05 6.30
HSY 141220P00105000 P 12/20/14 105.0 10.40 11.40
HSY 141220P00110000 P 12/20/14 110.0 15.30 16.40
HSY 141220P00115000 P 12/20/14 115.0 19.35 23.15
HSY 141220P00120000 P 12/20/14 120.0 24.10 28.15
HSY 141220P00125000 P 12/20/14 125.0 29.30 33.15
HSY 150117C00065000 C 01/17/15 65.0 28.75 31.25
HSY 150117C00070000 C 01/17/15 70.0 23.65 26.30
HSY 150117C00075000 C 01/17/15 75.0 18.20 21.35
HSY 150117C00080000 C 01/17/15 80.0 14.05 15.15
HSY 150117C00085000 C 01/17/15 85.0 9.30 10.30
HSY 150117C00090000 C 01/17/15 90.0 5.55 5.80
HSY 150117C00095000 C 01/17/15 95.0 2.31 2.51
HSY 150117C00100000 C 01/17/15 100.0 0.76 0.84
HSY 150117C00105000 C 01/17/15 105.0 0.15 0.26
HSY 150117C00110000 C 01/17/15 110.0 0.01 0.14
HSY 150117C00115000 C 01/17/15 115.0 0.00 0.08
HSY 150117C00120000 C 01/17/15 120.0 0.00 0.09
HSY 150117C00125000 C 01/17/15 125.0 0.00 0.07
HSY 150117C00130000 C 01/17/15 130.0 0.00 0.05
HSY 150117C00135000 C 01/17/15 135.0 0.00 0.03
HSY 150117P00065000 P 01/17/15 65.0 0.02 0.15
HSY 150117P00070000 P 01/17/15 70.0 0.04 0.21
HSY 150117P00075000 P 01/17/15 75.0 0.10 0.29
HSY 150117P00080000 P 01/17/15 80.0 0.22 0.39
HSY 150117P00085000 P 01/17/15 85.0 0.49 0.66
HSY 150117P00090000 P 01/17/15 90.0 1.25 1.30
HSY 150117P00095000 P 01/17/15 95.0 3.05 3.15
HSY 150117P00100000 P 01/17/15 100.0 6.35 6.60
HSY 150117P00105000 P 01/17/15 105.0 10.65 11.75
HSY 150117P00110000 P 01/17/15 110.0 14.85 17.90
HSY 150117P00115000 P 01/17/15 115.0 20.15 22.80
HSY 150117P00120000 P 01/17/15 120.0 24.35 28.10
HSY 150117P00125000 P 01/17/15 125.0 29.30 33.15
HSY 150117P00130000 P 01/17/15 130.0 34.20 38.15
HSY 150117P00135000 P 01/17/15 135.0 39.45 43.10
HSY 150220C00065000 C 02/20/15 65.0 27.45 31.35
HSY 150220C00070000 C 02/20/15 70.0 22.50 26.40
HSY 150220C00075000 C 02/20/15 75.0 17.85 21.45
HSY 150220C00080000 C 02/20/15 80.0 14.15 15.30
HSY 150220C00085000 C 02/20/15 85.0 9.50 10.45
HSY 150220C00090000 C 02/20/15 90.0 6.05 6.35
HSY 150220C00095000 C 02/20/15 95.0 3.00 3.25
HSY 150220C00100000 C 02/20/15 100.0 1.24 1.40
HSY 150220C00105000 C 02/20/15 105.0 0.35 0.53
HSY 150220C00110000 C 02/20/15 110.0 0.07 0.23
HSY 150220C00115000 C 02/20/15 115.0 0.00 0.16
HSY 150220C00120000 C 02/20/15 120.0 0.00 0.13
HSY 150220C00125000 C 02/20/15 125.0 0.00 0.10
HSY 150220C00130000 C 02/20/15 130.0 0.00 0.08
HSY 150220C00135000 C 02/20/15 135.0 0.00 0.06
HSY 150220P00065000 P 02/20/15 65.0 0.03 0.25
HSY 150220P00070000 P 02/20/15 70.0 0.08 0.32
HSY 150220P00075000 P 02/20/15 75.0 0.18 0.41
HSY 150220P00080000 P 02/20/15 80.0 0.42 0.60
HSY 150220P00085000 P 02/20/15 85.0 0.83 0.96
HSY 150220P00090000 P 02/20/15 90.0 1.81 1.91
HSY 150220P00095000 P 02/20/15 95.0 3.70 3.90
HSY 150220P00100000 P 02/20/15 100.0 6.90 7.10
HSY 150220P00105000 P 02/20/15 105.0 11.00 11.90
HSY 150220P00110000 P 02/20/15 110.0 14.65 17.90
HSY 150220P00115000 P 02/20/15 115.0 19.45 23.15
HSY 150220P00120000 P 02/20/15 120.0 24.60 28.10
HSY 150220P00125000 P 02/20/15 125.0 29.10 33.05
HSY 150220P00130000 P 02/20/15 130.0 34.30 38.15
HSY 150220P00135000 P 02/20/15 135.0 39.10 43.10
HSY 150515C00060000 C 05/15/15 60.0 32.40 36.55
HSY 150515C00065000 C 05/15/15 65.0 27.40 31.30
HSY 150515C00070000 C 05/15/15 70.0 22.45 26.45
HSY 150515C00075000 C 05/15/15 75.0 17.60 21.50
HSY 150515C00080000 C 05/15/15 80.0 14.30 15.35
HSY 150515C00085000 C 05/15/15 85.0 10.55 11.00
HSY 150515C00090000 C 05/15/15 90.0 6.85 7.25
HSY 150515C00095000 C 05/15/15 95.0 4.10 4.35
HSY 150515C00100000 C 05/15/15 100.0 2.06 2.34
HSY 150515C00105000 C 05/15/15 105.0 0.92 1.19
HSY 150515C00110000 C 05/15/15 110.0 0.38 0.63
HSY 150515C00115000 C 05/15/15 115.0 0.12 0.37
HSY 150515C00120000 C 05/15/15 120.0 0.02 0.23
HSY 150515C00125000 C 05/15/15 125.0 0.00 0.16
HSY 150515C00130000 C 05/15/15 130.0 0.00 0.12
HSY 150515P00060000 P 05/15/15 60.0 0.05 0.29
HSY 150515P00065000 P 05/15/15 65.0 0.12 0.37
HSY 150515P00070000 P 05/15/15 70.0 0.35 0.52
HSY 150515P00075000 P 05/15/15 75.0 0.49 0.69
HSY 150515P00080000 P 05/15/15 80.0 0.93 1.16
HSY 150515P00085000 P 05/15/15 85.0 1.65 1.92
HSY 150515P00090000 P 05/15/15 90.0 3.00 3.25
HSY 150515P00095000 P 05/15/15 95.0 5.15 5.35
HSY 150515P00100000 P 05/15/15 100.0 8.15 8.55
HSY 150515P00105000 P 05/15/15 105.0 12.00 12.45
HSY 150515P00110000 P 05/15/15 110.0 14.90 18.60
HSY 150515P00115000 P 05/15/15 115.0 19.85 23.75
HSY 150515P00120000 P 05/15/15 120.0 24.60 28.60
HSY 150515P00125000 P 05/15/15 125.0 29.55 33.45
HSY 150515P00130000 P 05/15/15 130.0 34.25 38.55
HSY 160115C00055000 C 01/15/16 55.0 37.35 41.75
HSY 160115C00060000 C 01/15/16 60.0 32.35 36.50
HSY 160115C00065000 C 01/15/16 65.0 27.35 31.60
HSY 160115C00070000 C 01/15/16 70.0 22.45 26.55
HSY 160115C00075000 C 01/15/16 75.0 18.95 20.50
HSY 160115C00080000 C 01/15/16 80.0 15.65 16.10
HSY 160115C00085000 C 01/15/16 85.0 11.85 12.35
HSY 160115C00090000 C 01/15/16 90.0 8.60 9.05
HSY 160115C00095000 C 01/15/16 95.0 6.05 6.45
HSY 160115C00100000 C 01/15/16 100.0 4.00 4.40
HSY 160115C00105000 C 01/15/16 105.0 2.55 2.93
HSY 160115C00110000 C 01/15/16 110.0 1.54 1.98
HSY 160115C00115000 C 01/15/16 115.0 0.92 1.33
HSY 160115C00120000 C 01/15/16 120.0 0.50 0.91
HSY 160115C00125000 C 01/15/16 125.0 0.28 0.64
HSY 160115C00130000 C 01/15/16 130.0 0.15 0.45
HSY 160115C00135000 C 01/15/16 135.0 0.07 0.33
HSY 160115C00140000 C 01/15/16 140.0 0.02 0.25
HSY 160115C00145000 C 01/15/16 145.0 0.00 0.20
HSY 160115P00055000 P 01/15/16 55.0 0.12 0.50
HSY 160115P00060000 P 01/15/16 60.0 0.27 0.69
HSY 160115P00065000 P 01/15/16 65.0 0.62 0.96
HSY 160115P00070000 P 01/15/16 70.0 1.00 1.39
HSY 160115P00075000 P 01/15/16 75.0 1.61 2.03
HSY 160115P00080000 P 01/15/16 80.0 2.65 2.98
HSY 160115P00085000 P 01/15/16 85.0 3.95 4.35
HSY 160115P00090000 P 01/15/16 90.0 5.55 6.25
HSY 160115P00095000 P 01/15/16 95.0 8.25 8.75
HSY 160115P00100000 P 01/15/16 100.0 11.20 11.80
HSY 160115P00105000 P 01/15/16 105.0 14.75 15.40
HSY 160115P00110000 P 01/15/16 110.0 18.75 19.45
HSY 160115P00115000 P 01/15/16 115.0 22.55 24.55
HSY 160115P00120000 P 01/15/16 120.0 26.80 30.20
HSY 160115P00125000 P 01/15/16 125.0 30.80 34.90
HSY 160115P00130000 P 01/15/16 130.0 35.40 39.85
HSY 160115P00135000 P 01/15/16 135.0 40.00 44.75
HSY 160115P00140000 P 01/15/16 140.0 45.05 49.55
HSY 160115P00145000 P 01/15/16 145.0 49.85 54.50
HSY 170120C00060000 C 01/20/17 60.0 32.40 36.70
HSY 170120C00065000 C 01/20/17 65.0 27.45 31.30
HSY 170120C00070000 C 01/20/17 70.0 23.30 26.15
HSY 170120C00075000 C 01/20/17 75.0 19.20 22.20
HSY 170120C00080000 C 01/20/17 80.0 16.75 17.65
HSY 170120C00085000 C 01/20/17 85.0 13.45 14.10
HSY 170120C00090000 C 01/20/17 90.0 10.60 11.35
HSY 170120C00095000 C 01/20/17 95.0 8.15 8.80
HSY 170120C00100000 C 01/20/17 100.0 6.15 6.75
HSY 170120C00105000 C 01/20/17 105.0 4.60 5.15
HSY 170120C00110000 C 01/20/17 110.0 3.35 3.85
HSY 170120C00115000 C 01/20/17 115.0 2.38 2.97
HSY 170120C00120000 C 01/20/17 120.0 1.68 2.28
HSY 170120C00125000 C 01/20/17 125.0 1.17 1.58
HSY 170120C00130000 C 01/20/17 130.0 0.82 1.20
HSY 170120P00060000 P 01/20/17 60.0 1.05 1.56
HSY 170120P00065000 P 01/20/17 65.0 1.71 2.12
HSY 170120P00070000 P 01/20/17 70.0 2.42 2.91
HSY 170120P00075000 P 01/20/17 75.0 3.55 3.95
HSY 170120P00080000 P 01/20/17 80.0 4.90 5.35
HSY 170120P00085000 P 01/20/17 85.0 6.60 7.10
HSY 170120P00090000 P 01/20/17 90.0 8.75 9.30
HSY 170120P00095000 P 01/20/17 95.0 11.30 11.95
HSY 170120P00100000 P 01/20/17 100.0 14.25 14.95
HSY 170120P00105000 P 01/20/17 105.0 17.55 18.40
HSY 170120P00110000 P 01/20/17 110.0 21.20 22.10
HSY 170120P00115000 P 01/20/17 115.0 24.80 26.15
HSY 170120P00120000 P 01/20/17 120.0 29.00 30.40
HSY 170120P00125000 P 01/20/17 125.0 33.15 36.20
HSY 170120P00130000 P 01/20/17 130.0 36.85 41.20

OPRA data is delayed 15 minutes.