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 May 21 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 150619C00055000 C 06/19/15 55.0 38.25 39.50
HSY 150619C00060000 C 06/19/15 60.0 33.25 34.50
HSY 150619C00065000 C 06/19/15 65.0 28.85 29.50
HSY 150619C00070000 C 06/19/15 70.0 24.00 24.55
HSY 150619C00075000 C 06/19/15 75.0 19.00 19.55
HSY 150619C00080000 C 06/19/15 80.0 13.95 14.55
HSY 150619C00085000 C 06/19/15 85.0 9.05 9.50
HSY 150619C00090000 C 06/19/15 90.0 4.40 4.55
HSY 150619C00095000 C 06/19/15 95.0 1.08 1.17
HSY 150619C00100000 C 06/19/15 100.0 0.14 0.18
HSY 150619C00105000 C 06/19/15 105.0 0.02 0.13
HSY 150619C00110000 C 06/19/15 110.0 0.00 0.12
HSY 150619C00115000 C 06/19/15 115.0 0.00 0.06
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 0.03
HSY 150619P00070000 P 06/19/15 70.0 0.00 0.04
HSY 150619P00075000 P 06/19/15 75.0 0.00 0.09
HSY 150619P00080000 P 06/19/15 80.0 0.01 0.08
HSY 150619P00085000 P 06/19/15 85.0 0.07 0.13
HSY 150619P00090000 P 06/19/15 90.0 0.33 0.37
HSY 150619P00095000 P 06/19/15 95.0 1.96 2.04
HSY 150619P00100000 P 06/19/15 100.0 5.10 6.15
HSY 150619P00105000 P 06/19/15 105.0 9.85 11.15
HSY 150619P00110000 P 06/19/15 110.0 14.80 16.15
HSY 150619P00115000 P 06/19/15 115.0 18.50 21.75
HSY 150619P00120000 P 06/19/15 120.0 23.50 26.75
HSY 150619P00125000 P 06/19/15 125.0 28.50 31.75
HSY 150619P00130000 P 06/19/15 130.0 33.50 36.75
HSY 150619P00135000 P 06/19/15 135.0 38.50 41.75
HSY 150619P00140000 P 06/19/15 140.0 43.50 46.75
HSY 150619P00145000 P 06/19/15 145.0 48.50 51.75
HSY 150619P00150000 P 06/19/15 150.0 53.50 56.75
HSY 150717C00050000 C 07/17/15 50.0 43.30 45.65
HSY 150717C00055000 C 07/17/15 55.0 38.80 40.80
HSY 150717C00060000 C 07/17/15 60.0 33.95 35.65
HSY 150717C00065000 C 07/17/15 65.0 29.05 30.35
HSY 150717C00070000 C 07/17/15 70.0 23.85 25.30
HSY 150717C00075000 C 07/17/15 75.0 19.00 20.50
HSY 150717C00080000 C 07/17/15 80.0 13.20 15.50
HSY 150717C00085000 C 07/17/15 85.0 9.20 10.45
HSY 150717C00090000 C 07/17/15 90.0 4.90 5.10
HSY 150717C00095000 C 07/17/15 95.0 1.78 1.86
HSY 150717C00100000 C 07/17/15 100.0 0.42 0.49
HSY 150717C00105000 C 07/17/15 105.0 0.08 0.16
HSY 150717C00110000 C 07/17/15 110.0 0.01 0.12
HSY 150717C00115000 C 07/17/15 115.0 0.00 0.11
HSY 150717C00120000 C 07/17/15 120.0 0.00 0.09
HSY 150717C00125000 C 07/17/15 125.0 0.00 0.05
HSY 150717C00130000 C 07/17/15 130.0 0.00 0.03
HSY 150717C00135000 C 07/17/15 135.0 0.00 0.03
HSY 150717C00140000 C 07/17/15 140.0 0.00 0.03
HSY 150717P00050000 P 07/17/15 50.0 0.00 0.03
HSY 150717P00055000 P 07/17/15 55.0 0.00 0.03
HSY 150717P00060000 P 07/17/15 60.0 0.00 0.04
HSY 150717P00065000 P 07/17/15 65.0 0.00 0.06
HSY 150717P00070000 P 07/17/15 70.0 0.01 0.12
HSY 150717P00075000 P 07/17/15 75.0 0.03 0.13
HSY 150717P00080000 P 07/17/15 80.0 0.05 0.17
HSY 150717P00085000 P 07/17/15 85.0 0.18 0.28
HSY 150717P00090000 P 07/17/15 90.0 0.80 0.85
HSY 150717P00095000 P 07/17/15 95.0 2.58 2.68
HSY 150717P00100000 P 07/17/15 100.0 5.90 6.40
HSY 150717P00105000 P 07/17/15 105.0 9.90 11.20
HSY 150717P00110000 P 07/17/15 110.0 14.55 16.10
HSY 150717P00115000 P 07/17/15 115.0 19.50 21.30
HSY 150717P00120000 P 07/17/15 120.0 24.15 26.90
HSY 150717P00125000 P 07/17/15 125.0 29.15 31.75
HSY 150717P00130000 P 07/17/15 130.0 33.70 36.75
HSY 150717P00135000 P 07/17/15 135.0 38.70 41.75
HSY 150717P00140000 P 07/17/15 140.0 43.70 46.75
HSY 150821C00055000 C 08/21/15 55.0 38.20 40.55
HSY 150821C00060000 C 08/21/15 60.0 33.90 35.60
HSY 150821C00065000 C 08/21/15 65.0 28.20 30.45
HSY 150821C00070000 C 08/21/15 70.0 23.95 25.65
HSY 150821C00075000 C 08/21/15 75.0 18.45 20.70
HSY 150821C00080000 C 08/21/15 80.0 14.35 15.60
HSY 150821C00085000 C 08/21/15 85.0 8.90 10.80
HSY 150821C00090000 C 08/21/15 90.0 5.60 5.95
HSY 150821C00095000 C 08/21/15 95.0 2.59 2.75
HSY 150821C00100000 C 08/21/15 100.0 0.99 1.08
HSY 150821C00105000 C 08/21/15 105.0 0.31 0.53
HSY 150821C00110000 C 08/21/15 110.0 0.10 0.23
HSY 150821C00115000 C 08/21/15 115.0 0.02 0.16
HSY 150821C00120000 C 08/21/15 120.0 0.00 0.13
HSY 150821C00125000 C 08/21/15 125.0 0.00 0.11
HSY 150821C00130000 C 08/21/15 130.0 0.00 0.07
HSY 150821C00135000 C 08/21/15 135.0 0.00 0.05
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 0.00 0.05
HSY 150821P00060000 P 08/21/15 60.0 0.01 0.08
HSY 150821P00065000 P 08/21/15 65.0 0.01 0.14
HSY 150821P00070000 P 08/21/15 70.0 0.05 0.13
HSY 150821P00075000 P 08/21/15 75.0 0.10 0.22
HSY 150821P00080000 P 08/21/15 80.0 0.22 0.33
HSY 150821P00085000 P 08/21/15 85.0 0.60 0.70
HSY 150821P00090000 P 08/21/15 90.0 1.57 1.69
HSY 150821P00095000 P 08/21/15 95.0 3.65 3.85
HSY 150821P00100000 P 08/21/15 100.0 7.00 7.35
HSY 150821P00105000 P 08/21/15 105.0 10.85 11.75
HSY 150821P00110000 P 08/21/15 110.0 15.05 16.55
HSY 150821P00115000 P 08/21/15 115.0 18.90 22.60
HSY 150821P00120000 P 08/21/15 120.0 24.90 27.65
HSY 150821P00125000 P 08/21/15 125.0 28.90 32.15
HSY 150821P00130000 P 08/21/15 130.0 34.10 37.15
HSY 150821P00135000 P 08/21/15 135.0 38.85 42.15
HSY 150821P00140000 P 08/21/15 140.0 43.90 47.30
HSY 150821P00145000 P 08/21/15 145.0 49.05 52.15
HSY 151120C00055000 C 11/20/15 55.0 37.75 40.75
HSY 151120C00060000 C 11/20/15 60.0 33.35 35.90
HSY 151120C00065000 C 11/20/15 65.0 28.10 30.90
HSY 151120C00070000 C 11/20/15 70.0 23.75 25.55
HSY 151120C00075000 C 11/20/15 75.0 19.30 20.65
HSY 151120C00080000 C 11/20/15 80.0 14.45 16.20
HSY 151120C00085000 C 11/20/15 85.0 10.20 11.00
HSY 151120C00090000 C 11/20/15 90.0 6.60 7.00
HSY 151120C00095000 C 11/20/15 95.0 3.80 4.20
HSY 151120C00100000 C 11/20/15 100.0 1.98 2.11
HSY 151120C00105000 C 11/20/15 105.0 0.93 1.05
HSY 151120C00110000 C 11/20/15 110.0 0.36 0.66
HSY 151120C00115000 C 11/20/15 115.0 0.18 0.37
HSY 151120C00120000 C 11/20/15 120.0 0.08 0.25
HSY 151120C00125000 C 11/20/15 125.0 0.02 0.17
HSY 151120C00130000 C 11/20/15 130.0 0.00 0.12
HSY 151120C00135000 C 11/20/15 135.0 0.00 0.09
HSY 151120C00140000 C 11/20/15 140.0 0.00 0.06
HSY 151120C00145000 C 11/20/15 145.0 0.00 0.05
HSY 151120C00150000 C 11/20/15 150.0 0.00 0.04
HSY 151120P00055000 P 11/20/15 55.0 0.02 0.10
HSY 151120P00060000 P 11/20/15 60.0 0.05 0.18
HSY 151120P00065000 P 11/20/15 65.0 0.10 0.26
HSY 151120P00070000 P 11/20/15 70.0 0.19 0.36
HSY 151120P00075000 P 11/20/15 75.0 0.25 0.52
HSY 151120P00080000 P 11/20/15 80.0 0.56 0.86
HSY 151120P00085000 P 11/20/15 85.0 1.32 1.51
HSY 151120P00090000 P 11/20/15 90.0 2.66 2.85
HSY 151120P00095000 P 11/20/15 95.0 4.90 5.10
HSY 151120P00100000 P 11/20/15 100.0 8.10 8.30
HSY 151120P00105000 P 11/20/15 105.0 11.65 12.30
HSY 151120P00110000 P 11/20/15 110.0 14.30 17.35
HSY 151120P00115000 P 11/20/15 115.0 20.20 21.90
HSY 151120P00120000 P 11/20/15 120.0 25.10 26.60
HSY 151120P00125000 P 11/20/15 125.0 30.05 31.70
HSY 151120P00130000 P 11/20/15 130.0 35.05 36.70
HSY 151120P00135000 P 11/20/15 135.0 38.80 42.20
HSY 151120P00140000 P 11/20/15 140.0 43.80 47.15
HSY 151120P00145000 P 11/20/15 145.0 48.80 52.15
HSY 151120P00150000 P 11/20/15 150.0 53.80 57.15
HSY 160115C00055000 C 01/15/16 55.0 38.90 40.45
HSY 160115C00060000 C 01/15/16 60.0 33.25 35.65
HSY 160115C00065000 C 01/15/16 65.0 28.00 30.65
HSY 160115C00070000 C 01/15/16 70.0 24.15 25.60
HSY 160115C00075000 C 01/15/16 75.0 19.25 21.90
HSY 160115C00080000 C 01/15/16 80.0 14.75 15.70
HSY 160115C00085000 C 01/15/16 85.0 10.55 11.25
HSY 160115C00090000 C 01/15/16 90.0 7.00 7.40
HSY 160115C00095000 C 01/15/16 95.0 4.30 4.60
HSY 160115C00100000 C 01/15/16 100.0 2.46 2.73
HSY 160115C00105000 C 01/15/16 105.0 1.30 1.69
HSY 160115C00110000 C 01/15/16 110.0 0.58 0.98
HSY 160115C00115000 C 01/15/16 115.0 0.24 0.58
HSY 160115C00120000 C 01/15/16 120.0 0.06 0.35
HSY 160115C00125000 C 01/15/16 125.0 0.01 0.23
HSY 160115C00130000 C 01/15/16 130.0 0.00 0.15
HSY 160115C00135000 C 01/15/16 135.0 0.00 0.11
HSY 160115C00140000 C 01/15/16 140.0 0.00 0.08
HSY 160115C00145000 C 01/15/16 145.0 0.00 0.06
HSY 160115P00055000 P 01/15/16 55.0 0.00 0.12
HSY 160115P00060000 P 01/15/16 60.0 0.02 0.26
HSY 160115P00065000 P 01/15/16 65.0 0.11 0.37
HSY 160115P00070000 P 01/15/16 70.0 0.23 0.49
HSY 160115P00075000 P 01/15/16 75.0 0.43 0.74
HSY 160115P00080000 P 01/15/16 80.0 0.92 1.10
HSY 160115P00085000 P 01/15/16 85.0 1.71 2.10
HSY 160115P00090000 P 01/15/16 90.0 3.10 3.60
HSY 160115P00095000 P 01/15/16 95.0 5.60 5.95
HSY 160115P00100000 P 01/15/16 100.0 8.70 9.20
HSY 160115P00105000 P 01/15/16 105.0 12.20 13.05
HSY 160115P00110000 P 01/15/16 110.0 15.05 17.45
HSY 160115P00115000 P 01/15/16 115.0 20.25 22.70
HSY 160115P00120000 P 01/15/16 120.0 25.45 27.25
HSY 160115P00125000 P 01/15/16 125.0 29.55 32.35
HSY 160115P00130000 P 01/15/16 130.0 34.50 37.60
HSY 160115P00135000 P 01/15/16 135.0 39.20 42.55
HSY 160115P00140000 P 01/15/16 140.0 44.15 47.55
HSY 160115P00145000 P 01/15/16 145.0 49.15 52.45
HSY 170120C00055000 C 01/20/17 55.0 37.60 41.65
HSY 170120C00060000 C 01/20/17 60.0 32.65 36.70
HSY 170120C00065000 C 01/20/17 65.0 28.70 31.60
HSY 170120C00070000 C 01/20/17 70.0 23.80 26.90
HSY 170120C00075000 C 01/20/17 75.0 20.15 22.55
HSY 170120C00080000 C 01/20/17 80.0 16.10 17.05
HSY 170120C00085000 C 01/20/17 85.0 12.70 13.50
HSY 170120C00090000 C 01/20/17 90.0 9.70 10.45
HSY 170120C00095000 C 01/20/17 95.0 7.25 7.95
HSY 170120C00100000 C 01/20/17 100.0 5.30 6.00
HSY 170120C00105000 C 01/20/17 105.0 3.75 4.45
HSY 170120C00110000 C 01/20/17 110.0 2.55 3.25
HSY 170120C00115000 C 01/20/17 115.0 1.82 2.32
HSY 170120C00120000 C 01/20/17 120.0 1.19 1.69
HSY 170120C00125000 C 01/20/17 125.0 0.76 1.26
HSY 170120C00130000 C 01/20/17 130.0 0.47 0.97
HSY 170120C00135000 C 01/20/17 135.0 0.28 0.78
HSY 170120C00140000 C 01/20/17 140.0 0.11 0.65
HSY 170120P00055000 P 01/20/17 55.0 0.26 0.76
HSY 170120P00060000 P 01/20/17 60.0 0.53 1.02
HSY 170120P00065000 P 01/20/17 65.0 0.85 1.40
HSY 170120P00070000 P 01/20/17 70.0 1.36 1.96
HSY 170120P00075000 P 01/20/17 75.0 2.10 2.65
HSY 170120P00080000 P 01/20/17 80.0 3.25 3.90
HSY 170120P00085000 P 01/20/17 85.0 4.75 5.40
HSY 170120P00090000 P 01/20/17 90.0 6.65 7.50
HSY 170120P00095000 P 01/20/17 95.0 9.15 10.05
HSY 170120P00100000 P 01/20/17 100.0 12.10 13.10
HSY 170120P00105000 P 01/20/17 105.0 15.45 16.55
HSY 170120P00110000 P 01/20/17 110.0 19.25 20.35
HSY 170120P00115000 P 01/20/17 115.0 23.35 24.50
HSY 170120P00120000 P 01/20/17 120.0 25.90 30.25
HSY 170120P00125000 P 01/20/17 125.0 30.85 34.55
HSY 170120P00130000 P 01/20/17 130.0 35.20 39.05
HSY 170120P00135000 P 01/20/17 135.0 39.90 44.00
HSY 170120P00140000 P 01/20/17 140.0 44.65 49.00

OPRA data is delayed 15 minutes.