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 (2016-07-22)Premium Content

Hershey Company (HSY)
As of Jul 25 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 160729C00075000 C 07/29/16 75.0 33.70 37.45
HSY 160729C00080000 C 07/29/16 80.0 28.95 32.35
HSY 160729C00081000 C 07/29/16 81.0 27.95 31.45
HSY 160729C00082000 C 07/29/16 82.0 26.95 30.45
HSY 160729C00083000 C 07/29/16 83.0 25.95 29.95
HSY 160729C00084000 C 07/29/16 84.0 24.95 28.95
HSY 160729C00085000 C 07/29/16 85.0 23.95 27.45
HSY 160729C00086000 C 07/29/16 86.0 22.95 26.45
HSY 160729C00087000 C 07/29/16 87.0 21.95 25.95
HSY 160729C00088000 C 07/29/16 88.0 20.65 24.95
HSY 160729C00089000 C 07/29/16 89.0 19.70 24.05
HSY 160729C00090000 C 07/29/16 90.0 18.70 23.05
HSY 160729C00091000 C 07/29/16 91.0 17.80 22.10
HSY 160729C00092000 C 07/29/16 92.0 16.80 21.10
HSY 160729C00093000 C 07/29/16 93.0 15.70 19.10
HSY 160729C00094000 C 07/29/16 94.0 14.75 19.05
HSY 160729C00095000 C 07/29/16 95.0 13.75 18.05
HSY 160729C00096000 C 07/29/16 96.0 12.75 17.05
HSY 160729C00097000 C 07/29/16 97.0 11.75 15.55
HSY 160729C00097500 C 07/29/16 97.5 11.20 15.60
HSY 160729C00098000 C 07/29/16 98.0 10.70 14.90
HSY 160729C00098500 C 07/29/16 98.5 10.25 14.60
HSY 160729C00099000 C 07/29/16 99.0 9.85 14.10
HSY 160729C00099500 C 07/29/16 99.5 9.20 13.40
HSY 160729C00100000 C 07/29/16 100.0 8.90 12.80
HSY 160729C00101000 C 07/29/16 101.0 7.95 11.40
HSY 160729C00102000 C 07/29/16 102.0 7.10 10.10
HSY 160729C00103000 C 07/29/16 103.0 6.15 9.40
HSY 160729C00104000 C 07/29/16 104.0 5.70 8.15
HSY 160729C00105000 C 07/29/16 105.0 5.50 6.90
HSY 160729C00106000 C 07/29/16 106.0 4.50 6.15
HSY 160729C00107000 C 07/29/16 107.0 3.55 5.25
HSY 160729C00108000 C 07/29/16 108.0 3.45 4.05
HSY 160729C00109000 C 07/29/16 109.0 2.79 3.50
HSY 160729C00110000 C 07/29/16 110.0 2.12 2.63
HSY 160729C00111000 C 07/29/16 111.0 1.55 1.93
HSY 160729C00112000 C 07/29/16 112.0 1.09 1.55
HSY 160729C00113000 C 07/29/16 113.0 0.75 1.20
HSY 160729C00114000 C 07/29/16 114.0 0.50 1.28
HSY 160729C00115000 C 07/29/16 115.0 0.40 0.60
HSY 160729C00116000 C 07/29/16 116.0 0.21 0.70
HSY 160729C00117000 C 07/29/16 117.0 0.00 0.60
HSY 160729C00118000 C 07/29/16 118.0 0.00 0.60
HSY 160729C00119000 C 07/29/16 119.0 0.00 0.50
HSY 160729C00120000 C 07/29/16 120.0 0.05 0.50
HSY 160729C00121000 C 07/29/16 121.0 0.00 0.50
HSY 160729C00122000 C 07/29/16 122.0 0.00 0.50
HSY 160729C00123000 C 07/29/16 123.0 0.00 0.50
HSY 160729C00124000 C 07/29/16 124.0 0.00 0.50
HSY 160729C00125000 C 07/29/16 125.0 0.00 0.50
HSY 160729C00126000 C 07/29/16 126.0 0.00 0.67
HSY 160729C00127000 C 07/29/16 127.0 0.00 2.14
HSY 160729C00128000 C 07/29/16 128.0 0.00 2.14
HSY 160729C00129000 C 07/29/16 129.0 0.00 2.14
HSY 160729C00130000 C 07/29/16 130.0 0.00 2.14
HSY 160729C00135000 C 07/29/16 135.0 0.00 0.74
HSY 160729C00140000 C 07/29/16 140.0 0.00 0.74
HSY 160729C00145000 C 07/29/16 145.0 0.00 0.76
HSY 160729P00075000 P 07/29/16 75.0 0.00 0.62
HSY 160729P00080000 P 07/29/16 80.0 0.00 0.76
HSY 160729P00081000 P 07/29/16 81.0 0.00 0.74
HSY 160729P00082000 P 07/29/16 82.0 0.00 0.74
HSY 160729P00083000 P 07/29/16 83.0 0.00 0.74
HSY 160729P00084000 P 07/29/16 84.0 0.00 0.74
HSY 160729P00085000 P 07/29/16 85.0 0.00 0.50
HSY 160729P00086000 P 07/29/16 86.0 0.00 0.74
HSY 160729P00087000 P 07/29/16 87.0 0.00 0.74
HSY 160729P00088000 P 07/29/16 88.0 0.00 0.74
HSY 160729P00089000 P 07/29/16 89.0 0.00 0.76
HSY 160729P00090000 P 07/29/16 90.0 0.00 0.76
HSY 160729P00091000 P 07/29/16 91.0 0.00 2.13
HSY 160729P00092000 P 07/29/16 92.0 0.00 2.13
HSY 160729P00093000 P 07/29/16 93.0 0.00 2.13
HSY 160729P00094000 P 07/29/16 94.0 0.00 2.13
HSY 160729P00095000 P 07/29/16 95.0 0.00 0.76
HSY 160729P00096000 P 07/29/16 96.0 0.00 0.75
HSY 160729P00097000 P 07/29/16 97.0 0.00 0.76
HSY 160729P00097500 P 07/29/16 97.5 0.00 0.76
HSY 160729P00098000 P 07/29/16 98.0 0.00 0.50
HSY 160729P00098500 P 07/29/16 98.5 0.00 0.50
HSY 160729P00099000 P 07/29/16 99.0 0.00 0.50
HSY 160729P00099500 P 07/29/16 99.5 0.00 0.50
HSY 160729P00100000 P 07/29/16 100.0 0.00 0.50
HSY 160729P00101000 P 07/29/16 101.0 0.00 0.50
HSY 160729P00102000 P 07/29/16 102.0 0.00 0.50
HSY 160729P00103000 P 07/29/16 103.0 0.00 0.56
HSY 160729P00104000 P 07/29/16 104.0 0.00 0.67
HSY 160729P00105000 P 07/29/16 105.0 0.00 0.50
HSY 160729P00106000 P 07/29/16 106.0 0.00 0.96
HSY 160729P00107000 P 07/29/16 107.0 0.34 1.18
HSY 160729P00108000 P 07/29/16 108.0 0.50 1.00
HSY 160729P00109000 P 07/29/16 109.0 0.97 1.40
HSY 160729P00110000 P 07/29/16 110.0 1.08 1.76
HSY 160729P00111000 P 07/29/16 111.0 1.53 2.29
HSY 160729P00112000 P 07/29/16 112.0 2.10 3.55
HSY 160729P00113000 P 07/29/16 113.0 2.76 4.20
HSY 160729P00114000 P 07/29/16 114.0 3.50 4.90
HSY 160729P00115000 P 07/29/16 115.0 3.85 5.70
HSY 160729P00116000 P 07/29/16 116.0 4.70 6.60
HSY 160729P00117000 P 07/29/16 117.0 5.60 7.65
HSY 160729P00118000 P 07/29/16 118.0 5.85 8.50
HSY 160729P00119000 P 07/29/16 119.0 6.95 9.45
HSY 160729P00120000 P 07/29/16 120.0 7.85 10.05
HSY 160729P00121000 P 07/29/16 121.0 8.60 11.55
HSY 160729P00122000 P 07/29/16 122.0 9.05 13.20
HSY 160729P00123000 P 07/29/16 123.0 10.05 14.40
HSY 160729P00124000 P 07/29/16 124.0 12.20 14.05
HSY 160729P00125000 P 07/29/16 125.0 12.00 16.25
HSY 160729P00126000 P 07/29/16 126.0 13.00 17.20
HSY 160729P00127000 P 07/29/16 127.0 15.20 17.05
HSY 160729P00128000 P 07/29/16 128.0 15.00 19.25
HSY 160729P00129000 P 07/29/16 129.0 17.20 19.05
HSY 160729P00130000 P 07/29/16 130.0 17.00 21.25
HSY 160729P00135000 P 07/29/16 135.0 22.00 26.40
HSY 160729P00140000 P 07/29/16 140.0 27.00 31.25
HSY 160729P00145000 P 07/29/16 145.0 32.15 36.25
HSY 160805C00080000 C 08/05/16 80.0 28.80 32.45
HSY 160805C00085000 C 08/05/16 85.0 23.80 27.90
HSY 160805C00090000 C 08/05/16 90.0 18.75 23.10
HSY 160805C00095000 C 08/05/16 95.0 13.75 18.10
HSY 160805C00096000 C 08/05/16 96.0 12.75 17.10
HSY 160805C00097000 C 08/05/16 97.0 11.85 15.90
HSY 160805C00097500 C 08/05/16 97.5 11.45 15.50
HSY 160805C00098000 C 08/05/16 98.0 10.95 15.15
HSY 160805C00098500 C 08/05/16 98.5 10.30 13.95
HSY 160805C00099000 C 08/05/16 99.0 10.75 13.45
HSY 160805C00099500 C 08/05/16 99.5 9.60 12.45
HSY 160805C00100000 C 08/05/16 100.0 9.35 12.05
HSY 160805C00101000 C 08/05/16 101.0 8.30 11.50
HSY 160805C00102000 C 08/05/16 102.0 8.10 10.10
HSY 160805C00103000 C 08/05/16 103.0 7.30 8.85
HSY 160805C00104000 C 08/05/16 104.0 6.05 8.45
HSY 160805C00105000 C 08/05/16 105.0 5.25 7.65
HSY 160805C00106000 C 08/05/16 106.0 3.90 6.70
HSY 160805C00107000 C 08/05/16 107.0 4.55 5.60
HSY 160805C00108000 C 08/05/16 108.0 3.75 4.50
HSY 160805C00109000 C 08/05/16 109.0 3.00 4.30
HSY 160805C00110000 C 08/05/16 110.0 2.36 3.90
HSY 160805C00111000 C 08/05/16 111.0 1.80 3.35
HSY 160805C00112000 C 08/05/16 112.0 1.34 2.85
HSY 160805C00113000 C 08/05/16 113.0 0.97 2.36
HSY 160805C00114000 C 08/05/16 114.0 0.69 2.16
HSY 160805C00115000 C 08/05/16 115.0 0.56 1.31
HSY 160805C00116000 C 08/05/16 116.0 0.46 1.10
HSY 160805C00117000 C 08/05/16 117.0 0.24 0.92
HSY 160805C00118000 C 08/05/16 118.0 0.00 0.78
HSY 160805C00119000 C 08/05/16 119.0 0.00 0.66
HSY 160805C00120000 C 08/05/16 120.0 0.00 0.57
HSY 160805C00121000 C 08/05/16 121.0 0.00 0.50
HSY 160805C00122000 C 08/05/16 122.0 0.00 0.50
HSY 160805C00123000 C 08/05/16 123.0 0.00 0.50
HSY 160805C00124000 C 08/05/16 124.0 0.00 0.50
HSY 160805C00125000 C 08/05/16 125.0 0.00 0.50
HSY 160805C00130000 C 08/05/16 130.0 0.00 0.80
HSY 160805C00135000 C 08/05/16 135.0 0.00 0.80
HSY 160805P00080000 P 08/05/16 80.0 0.00 0.80
HSY 160805P00085000 P 08/05/16 85.0 0.00 0.80
HSY 160805P00090000 P 08/05/16 90.0 0.00 0.82
HSY 160805P00095000 P 08/05/16 95.0 0.00 0.50
HSY 160805P00096000 P 08/05/16 96.0 0.00 0.50
HSY 160805P00097000 P 08/05/16 97.0 0.00 0.50
HSY 160805P00097500 P 08/05/16 97.5 0.00 0.50
HSY 160805P00098000 P 08/05/16 98.0 0.00 0.50
HSY 160805P00098500 P 08/05/16 98.5 0.00 0.50
HSY 160805P00099000 P 08/05/16 99.0 0.00 0.50
HSY 160805P00099500 P 08/05/16 99.5 0.01 0.50
HSY 160805P00100000 P 08/05/16 100.0 0.00 0.53
HSY 160805P00101000 P 08/05/16 101.0 0.00 0.60
HSY 160805P00102000 P 08/05/16 102.0 0.00 0.71
HSY 160805P00103000 P 08/05/16 103.0 0.00 0.84
HSY 160805P00104000 P 08/05/16 104.0 0.32 1.03
HSY 160805P00105000 P 08/05/16 105.0 0.31 1.21
HSY 160805P00106000 P 08/05/16 106.0 0.31 0.90
HSY 160805P00107000 P 08/05/16 107.0 0.71 1.74
HSY 160805P00108000 P 08/05/16 108.0 1.01 2.47
HSY 160805P00109000 P 08/05/16 109.0 1.39 2.47
HSY 160805P00110000 P 08/05/16 110.0 1.77 2.90
HSY 160805P00111000 P 08/05/16 111.0 2.24 3.55
HSY 160805P00112000 P 08/05/16 112.0 2.70 4.10
HSY 160805P00113000 P 08/05/16 113.0 3.30 4.70
HSY 160805P00114000 P 08/05/16 114.0 3.75 5.40
HSY 160805P00115000 P 08/05/16 115.0 4.50 6.20
HSY 160805P00116000 P 08/05/16 116.0 5.15 6.90
HSY 160805P00117000 P 08/05/16 117.0 6.15 7.50
HSY 160805P00118000 P 08/05/16 118.0 6.90 8.60
HSY 160805P00119000 P 08/05/16 119.0 7.85 9.00
HSY 160805P00120000 P 08/05/16 120.0 7.80 11.20
HSY 160805P00121000 P 08/05/16 121.0 8.70 11.70
HSY 160805P00122000 P 08/05/16 122.0 10.35 12.65
HSY 160805P00123000 P 08/05/16 123.0 11.25 13.60
HSY 160805P00124000 P 08/05/16 124.0 11.10 15.40
HSY 160805P00125000 P 08/05/16 125.0 11.95 15.35
HSY 160805P00130000 P 08/05/16 130.0 16.95 21.40
HSY 160805P00135000 P 08/05/16 135.0 21.95 26.40
HSY 160812C00080000 C 08/12/16 80.0 28.75 32.45
HSY 160812C00085000 C 08/12/16 85.0 23.75 27.90
HSY 160812C00090000 C 08/12/16 90.0 18.70 23.10
HSY 160812C00095000 C 08/12/16 95.0 13.95 18.15
HSY 160812C00096000 C 08/12/16 96.0 12.95 17.05
HSY 160812C00097000 C 08/12/16 97.0 12.05 15.55
HSY 160812C00097500 C 08/12/16 97.5 11.50 14.60
HSY 160812C00098000 C 08/12/16 98.0 11.75 14.15
HSY 160812C00098500 C 08/12/16 98.5 11.45 13.50
HSY 160812C00099000 C 08/12/16 99.0 11.00 13.20
HSY 160812C00099500 C 08/12/16 99.5 10.50 12.75
HSY 160812C00100000 C 08/12/16 100.0 10.15 12.25
HSY 160812C00101000 C 08/12/16 101.0 9.25 11.40
HSY 160812C00102000 C 08/12/16 102.0 8.40 10.40
HSY 160812C00103000 C 08/12/16 103.0 7.60 8.90
HSY 160812C00104000 C 08/12/16 104.0 6.80 8.10
HSY 160812C00105000 C 08/12/16 105.0 5.95 7.30
HSY 160812C00106000 C 08/12/16 106.0 5.55 6.75
HSY 160812C00107000 C 08/12/16 107.0 4.75 6.10
HSY 160812C00108000 C 08/12/16 108.0 4.05 5.35
HSY 160812C00109000 C 08/12/16 109.0 3.55 4.85
HSY 160812C00110000 C 08/12/16 110.0 3.00 4.15
HSY 160812C00111000 C 08/12/16 111.0 2.55 3.70
HSY 160812C00112000 C 08/12/16 112.0 2.02 3.30
HSY 160812C00113000 C 08/12/16 113.0 1.54 2.92
HSY 160812C00114000 C 08/12/16 114.0 1.11 2.65
HSY 160812C00115000 C 08/12/16 115.0 0.86 1.59
HSY 160812C00116000 C 08/12/16 116.0 0.45 1.41
HSY 160812C00117000 C 08/12/16 117.0 0.32 1.20
HSY 160812C00118000 C 08/12/16 118.0 0.22 1.02
HSY 160812C00119000 C 08/12/16 119.0 0.18 0.87
HSY 160812C00120000 C 08/12/16 120.0 0.03 0.75
HSY 160812C00121000 C 08/12/16 121.0 0.00 0.65
HSY 160812C00122000 C 08/12/16 122.0 0.00 0.57
HSY 160812C00123000 C 08/12/16 123.0 0.03 0.51
HSY 160812C00124000 C 08/12/16 124.0 0.00 0.50
HSY 160812C00125000 C 08/12/16 125.0 0.00 0.50
HSY 160812C00130000 C 08/12/16 130.0 0.00 0.50
HSY 160812C00135000 C 08/12/16 135.0 0.00 0.31
HSY 160812P00080000 P 08/12/16 80.0 0.00 0.11
HSY 160812P00085000 P 08/12/16 85.0 0.00 0.22
HSY 160812P00090000 P 08/12/16 90.0 0.00 0.48
HSY 160812P00095000 P 08/12/16 95.0 0.00 0.50
HSY 160812P00096000 P 08/12/16 96.0 0.00 0.50
HSY 160812P00097000 P 08/12/16 97.0 0.00 0.50
HSY 160812P00097500 P 08/12/16 97.5 0.00 0.50
HSY 160812P00098000 P 08/12/16 98.0 0.05 0.53
HSY 160812P00098500 P 08/12/16 98.5 0.00 0.57
HSY 160812P00099000 P 08/12/16 99.0 0.00 0.60
HSY 160812P00099500 P 08/12/16 99.5 0.00 0.65
HSY 160812P00100000 P 08/12/16 100.0 0.03 0.62
HSY 160812P00101000 P 08/12/16 101.0 0.17 0.81
HSY 160812P00102000 P 08/12/16 102.0 0.23 0.94
HSY 160812P00103000 P 08/12/16 103.0 0.24 1.11
HSY 160812P00104000 P 08/12/16 104.0 0.34 1.30
HSY 160812P00105000 P 08/12/16 105.0 0.46 1.53
HSY 160812P00106000 P 08/12/16 106.0 0.69 1.80
HSY 160812P00107000 P 08/12/16 107.0 0.73 2.12
HSY 160812P00108000 P 08/12/16 108.0 1.38 2.48
HSY 160812P00109000 P 08/12/16 109.0 1.72 3.05
HSY 160812P00110000 P 08/12/16 110.0 2.09 2.97
HSY 160812P00111000 P 08/12/16 111.0 2.71 3.80
HSY 160812P00112000 P 08/12/16 112.0 2.94 4.40
HSY 160812P00113000 P 08/12/16 113.0 3.60 5.10
HSY 160812P00114000 P 08/12/16 114.0 4.30 5.75
HSY 160812P00115000 P 08/12/16 115.0 5.10 6.45
HSY 160812P00116000 P 08/12/16 116.0 5.70 6.95
HSY 160812P00117000 P 08/12/16 117.0 6.25 7.50
HSY 160812P00118000 P 08/12/16 118.0 7.00 8.30
HSY 160812P00119000 P 08/12/16 119.0 8.05 9.05
HSY 160812P00120000 P 08/12/16 120.0 8.95 10.00
HSY 160812P00121000 P 08/12/16 121.0 9.55 11.65
HSY 160812P00122000 P 08/12/16 122.0 10.55 12.55
HSY 160812P00123000 P 08/12/16 123.0 11.50 13.40
HSY 160812P00124000 P 08/12/16 124.0 12.20 14.20
HSY 160812P00125000 P 08/12/16 125.0 12.30 16.35
HSY 160812P00130000 P 08/12/16 130.0 18.20 20.05
HSY 160812P00135000 P 08/12/16 135.0 23.20 25.05
HSY 160819C00045000 C 08/19/16 45.0 63.70 67.80
HSY 160819C00050000 C 08/19/16 50.0 59.40 62.55
HSY 160819C00055000 C 08/19/16 55.0 54.40 57.55
HSY 160819C00060000 C 08/19/16 60.0 49.40 52.55
HSY 160819C00065000 C 08/19/16 65.0 44.40 47.55
HSY 160819C00070000 C 08/19/16 70.0 39.40 42.55
HSY 160819C00075000 C 08/19/16 75.0 34.00 37.75
HSY 160819C00080000 C 08/19/16 80.0 28.70 31.90
HSY 160819C00085000 C 08/19/16 85.0 24.45 27.00
HSY 160819C00090000 C 08/19/16 90.0 19.45 21.95
HSY 160819C00091000 C 08/19/16 91.0 18.75 20.95
HSY 160819C00092000 C 08/19/16 92.0 17.15 20.70
HSY 160819C00093000 C 08/19/16 93.0 16.80 19.75
HSY 160819C00094000 C 08/19/16 94.0 14.95 18.35
HSY 160819C00095000 C 08/19/16 95.0 15.55 16.85
HSY 160819C00096000 C 08/19/16 96.0 13.85 16.10
HSY 160819C00097000 C 08/19/16 97.0 13.55 15.05
HSY 160819C00097500 C 08/19/16 97.5 13.05 14.55
HSY 160819C00098000 C 08/19/16 98.0 12.05 14.15
HSY 160819C00098500 C 08/19/16 98.5 11.60 13.60
HSY 160819C00099000 C 08/19/16 99.0 11.15 13.30
HSY 160819C00099500 C 08/19/16 99.5 11.00 12.70
HSY 160819C00100000 C 08/19/16 100.0 11.10 12.00
HSY 160819C00101000 C 08/19/16 101.0 10.10 11.10
HSY 160819C00102000 C 08/19/16 102.0 9.15 10.15
HSY 160819C00103000 C 08/19/16 103.0 8.10 9.55
HSY 160819C00104000 C 08/19/16 104.0 7.20 8.30
HSY 160819C00105000 C 08/19/16 105.0 6.65 7.30
HSY 160819C00106000 C 08/19/16 106.0 5.80 7.45
HSY 160819C00107000 C 08/19/16 107.0 5.10 6.65
HSY 160819C00108000 C 08/19/16 108.0 4.50 5.75
HSY 160819C00109000 C 08/19/16 109.0 4.30 5.00
HSY 160819C00110000 C 08/19/16 110.0 3.70 4.10
HSY 160819C00111000 C 08/19/16 111.0 3.00 3.55
HSY 160819C00112000 C 08/19/16 112.0 2.40 3.35
HSY 160819C00113000 C 08/19/16 113.0 2.40 3.15
HSY 160819C00114000 C 08/19/16 114.0 1.26 2.74
HSY 160819C00115000 C 08/19/16 115.0 1.49 1.65
HSY 160819C00116000 C 08/19/16 116.0 0.89 1.99
HSY 160819C00117000 C 08/19/16 117.0 0.65 1.40
HSY 160819C00118000 C 08/19/16 118.0 0.45 1.21
HSY 160819C00119000 C 08/19/16 119.0 0.23 1.04
HSY 160819C00120000 C 08/19/16 120.0 0.34 0.93
HSY 160819C00121000 C 08/19/16 121.0 0.05 0.78
HSY 160819C00122000 C 08/19/16 122.0 0.22 0.68
HSY 160819C00123000 C 08/19/16 123.0 0.13 0.60
HSY 160819C00124000 C 08/19/16 124.0 0.06 0.54
HSY 160819C00125000 C 08/19/16 125.0 0.00 0.50
HSY 160819C00126000 C 08/19/16 126.0 0.00 0.50
HSY 160819C00127000 C 08/19/16 127.0 0.00 0.50
HSY 160819C00128000 C 08/19/16 128.0 0.00 0.50
HSY 160819C00129000 C 08/19/16 129.0 0.00 0.50
HSY 160819C00130000 C 08/19/16 130.0 0.00 0.25
HSY 160819C00135000 C 08/19/16 135.0 0.00 0.66
HSY 160819P00045000 P 08/19/16 45.0 0.00 0.60
HSY 160819P00050000 P 08/19/16 50.0 0.00 0.60
HSY 160819P00055000 P 08/19/16 55.0 0.00 0.60
HSY 160819P00060000 P 08/19/16 60.0 0.00 0.64
HSY 160819P00065000 P 08/19/16 65.0 0.00 0.64
HSY 160819P00070000 P 08/19/16 70.0 0.00 0.04
HSY 160819P00075000 P 08/19/16 75.0 0.00 0.03
HSY 160819P00080000 P 08/19/16 80.0 0.00 0.10
HSY 160819P00085000 P 08/19/16 85.0 0.00 0.32
HSY 160819P00090000 P 08/19/16 90.0 0.00 0.16
HSY 160819P00091000 P 08/19/16 91.0 0.00 0.83
HSY 160819P00092000 P 08/19/16 92.0 0.00 0.50
HSY 160819P00093000 P 08/19/16 93.0 0.00 0.50
HSY 160819P00094000 P 08/19/16 94.0 0.00 0.50
HSY 160819P00095000 P 08/19/16 95.0 0.00 0.32
HSY 160819P00096000 P 08/19/16 96.0 0.03 0.51
HSY 160819P00097000 P 08/19/16 97.0 0.09 0.57
HSY 160819P00097500 P 08/19/16 97.5 0.12 0.61
HSY 160819P00098000 P 08/19/16 98.0 0.00 0.66
HSY 160819P00098500 P 08/19/16 98.5 0.00 0.69
HSY 160819P00099000 P 08/19/16 99.0 0.00 0.74
HSY 160819P00099500 P 08/19/16 99.5 0.05 0.80
HSY 160819P00100000 P 08/19/16 100.0 0.25 0.60
HSY 160819P00101000 P 08/19/16 101.0 0.22 0.99
HSY 160819P00102000 P 08/19/16 102.0 0.26 1.15
HSY 160819P00103000 P 08/19/16 103.0 0.35 1.34
HSY 160819P00104000 P 08/19/16 104.0 0.71 1.56
HSY 160819P00105000 P 08/19/16 105.0 0.97 1.35
HSY 160819P00106000 P 08/19/16 106.0 1.13 2.10
HSY 160819P00107000 P 08/19/16 107.0 1.38 2.43
HSY 160819P00108000 P 08/19/16 108.0 1.66 2.96
HSY 160819P00109000 P 08/19/16 109.0 2.14 3.40
HSY 160819P00110000 P 08/19/16 110.0 2.33 3.00
HSY 160819P00111000 P 08/19/16 111.0 2.87 4.25
HSY 160819P00112000 P 08/19/16 112.0 3.45 4.85
HSY 160819P00113000 P 08/19/16 113.0 3.85 5.45
HSY 160819P00114000 P 08/19/16 114.0 4.45 6.25
HSY 160819P00115000 P 08/19/16 115.0 5.20 6.90
HSY 160819P00116000 P 08/19/16 116.0 5.90 7.60
HSY 160819P00117000 P 08/19/16 117.0 6.45 8.35
HSY 160819P00118000 P 08/19/16 118.0 7.20 9.20
HSY 160819P00119000 P 08/19/16 119.0 8.20 10.05
HSY 160819P00120000 P 08/19/16 120.0 8.85 10.80
HSY 160819P00121000 P 08/19/16 121.0 9.70 12.00
HSY 160819P00122000 P 08/19/16 122.0 10.75 12.90
HSY 160819P00123000 P 08/19/16 123.0 11.35 13.85
HSY 160819P00124000 P 08/19/16 124.0 12.55 14.80
HSY 160819P00125000 P 08/19/16 125.0 13.40 15.75
HSY 160819P00126000 P 08/19/16 126.0 14.10 16.70
HSY 160819P00127000 P 08/19/16 127.0 14.50 17.65
HSY 160819P00128000 P 08/19/16 128.0 15.60 18.60
HSY 160819P00129000 P 08/19/16 129.0 16.55 19.60
HSY 160819P00130000 P 08/19/16 130.0 17.55 20.55
HSY 160819P00135000 P 08/19/16 135.0 22.50 25.70
HSY 160826C00080000 C 08/26/16 80.0 28.70 33.10
HSY 160826C00085000 C 08/26/16 85.0 23.85 26.90
HSY 160826C00090000 C 08/26/16 90.0 18.70 21.95
HSY 160826C00095000 C 08/26/16 95.0 13.95 17.60
HSY 160826C00097000 C 08/26/16 97.0 13.55 15.00
HSY 160826C00097500 C 08/26/16 97.5 13.05 14.50
HSY 160826C00098000 C 08/26/16 98.0 12.50 14.30
HSY 160826C00098500 C 08/26/16 98.5 12.00 13.80
HSY 160826C00099000 C 08/26/16 99.0 11.20 13.45
HSY 160826C00099500 C 08/26/16 99.5 10.95 12.65
HSY 160826C00100000 C 08/26/16 100.0 10.65 12.20
HSY 160826C00101000 C 08/26/16 101.0 10.05 10.95
HSY 160826C00102000 C 08/26/16 102.0 9.05 10.10
HSY 160826C00103000 C 08/26/16 103.0 8.10 9.25
HSY 160826C00104000 C 08/26/16 104.0 7.25 8.50
HSY 160826C00105000 C 08/26/16 105.0 6.40 7.95
HSY 160826C00106000 C 08/26/16 106.0 5.70 7.35
HSY 160826C00107000 C 08/26/16 107.0 5.20 6.60
HSY 160826C00108000 C 08/26/16 108.0 4.55 5.95
HSY 160826C00109000 C 08/26/16 109.0 4.25 5.25
HSY 160826C00110000 C 08/26/16 110.0 3.45 4.70
HSY 160826C00111000 C 08/26/16 111.0 3.00 4.15
HSY 160826C00112000 C 08/26/16 112.0 2.60 3.50
HSY 160826C00113000 C 08/26/16 113.0 2.19 3.20
HSY 160826C00114000 C 08/26/16 114.0 1.33 3.05
HSY 160826C00115000 C 08/26/16 115.0 1.31 2.83
HSY 160826C00116000 C 08/26/16 116.0 0.88 1.99
HSY 160826C00117000 C 08/26/16 117.0 0.41 1.55
HSY 160826C00118000 C 08/26/16 118.0 0.30 1.34
HSY 160826C00119000 C 08/26/16 119.0 0.20 1.16
HSY 160826C00120000 C 08/26/16 120.0 0.27 0.95
HSY 160826C00121000 C 08/26/16 121.0 0.00 0.88
HSY 160826C00122000 C 08/26/16 122.0 0.00 0.77
HSY 160826C00123000 C 08/26/16 123.0 0.00 0.68
HSY 160826C00124000 C 08/26/16 124.0 0.00 0.60
HSY 160826C00125000 C 08/26/16 125.0 0.00 0.54
HSY 160826C00130000 C 08/26/16 130.0 0.00 0.50
HSY 160826C00135000 C 08/26/16 135.0 0.00 0.44
HSY 160826P00080000 P 08/26/16 80.0 0.00 0.22
HSY 160826P00085000 P 08/26/16 85.0 0.00 0.44
HSY 160826P00090000 P 08/26/16 90.0 0.00 0.50
HSY 160826P00095000 P 08/26/16 95.0 0.00 0.56
HSY 160826P00097000 P 08/26/16 97.0 0.00 0.71
HSY 160826P00097500 P 08/26/16 97.5 0.00 0.75
HSY 160826P00098000 P 08/26/16 98.0 0.00 0.81
HSY 160826P00098500 P 08/26/16 98.5 0.00 0.86
HSY 160826P00099000 P 08/26/16 99.0 0.05 0.93
HSY 160826P00099500 P 08/26/16 99.5 0.05 0.99
HSY 160826P00100000 P 08/26/16 100.0 0.26 1.06
HSY 160826P00101000 P 08/26/16 101.0 0.17 1.24
HSY 160826P00102000 P 08/26/16 102.0 0.42 1.42
HSY 160826P00103000 P 08/26/16 103.0 0.63 1.05
HSY 160826P00104000 P 08/26/16 104.0 0.86 1.89
HSY 160826P00105000 P 08/26/16 105.0 1.06 2.18
HSY 160826P00106000 P 08/26/16 106.0 1.27 2.50
HSY 160826P00107000 P 08/26/16 107.0 1.60 2.99
HSY 160826P00108000 P 08/26/16 108.0 2.06 3.35
HSY 160826P00109000 P 08/26/16 109.0 2.47 3.80
HSY 160826P00110000 P 08/26/16 110.0 2.98 4.30
HSY 160826P00111000 P 08/26/16 111.0 3.45 4.85
HSY 160826P00112000 P 08/26/16 112.0 4.05 5.45
HSY 160826P00113000 P 08/26/16 113.0 4.35 6.15
HSY 160826P00114000 P 08/26/16 114.0 5.05 6.70
HSY 160826P00115000 P 08/26/16 115.0 5.90 7.40
HSY 160826P00116000 P 08/26/16 116.0 6.25 8.10
HSY 160826P00117000 P 08/26/16 117.0 7.25 8.40
HSY 160826P00118000 P 08/26/16 118.0 7.60 9.20
HSY 160826P00119000 P 08/26/16 119.0 8.45 10.25
HSY 160826P00120000 P 08/26/16 120.0 9.25 11.55
HSY 160826P00121000 P 08/26/16 121.0 10.20 12.45
HSY 160826P00122000 P 08/26/16 122.0 11.25 13.45
HSY 160826P00123000 P 08/26/16 123.0 12.00 14.30
HSY 160826P00124000 P 08/26/16 124.0 12.90 15.20
HSY 160826P00125000 P 08/26/16 125.0 13.90 16.15
HSY 160826P00130000 P 08/26/16 130.0 18.75 21.45
HSY 160826P00135000 P 08/26/16 135.0 22.75 26.85
HSY 160902C00080000 C 09/02/16 80.0 28.90 33.10
HSY 160902C00085000 C 09/02/16 85.0 23.70 26.90
HSY 160902C00090000 C 09/02/16 90.0 18.95 21.95
HSY 160902C00095000 C 09/02/16 95.0 14.40 17.75
HSY 160902C00096000 C 09/02/16 96.0 14.45 16.10
HSY 160902C00097000 C 09/02/16 97.0 13.45 15.25
HSY 160902C00097500 C 09/02/16 97.5 12.90 14.70
HSY 160902C00098000 C 09/02/16 98.0 12.45 14.35
HSY 160902C00098500 C 09/02/16 98.5 12.00 13.75
HSY 160902C00099000 C 09/02/16 99.0 11.50 13.25
HSY 160902C00099500 C 09/02/16 99.5 11.00 13.25
HSY 160902C00100000 C 09/02/16 100.0 10.55 11.95
HSY 160902C00101000 C 09/02/16 101.0 10.00 11.10
HSY 160902C00102000 C 09/02/16 102.0 9.15 10.20
HSY 160902C00103000 C 09/02/16 103.0 8.00 9.40
HSY 160902C00104000 C 09/02/16 104.0 7.25 8.65
HSY 160902C00105000 C 09/02/16 105.0 6.65 8.20
HSY 160902C00106000 C 09/02/16 106.0 5.95 7.55
HSY 160902C00107000 C 09/02/16 107.0 5.25 6.85
HSY 160902C00108000 C 09/02/16 108.0 4.65 6.20
HSY 160902C00109000 C 09/02/16 109.0 4.15 5.55
HSY 160902C00110000 C 09/02/16 110.0 3.70 4.95
HSY 160902C00111000 C 09/02/16 111.0 2.97 4.45
HSY 160902C00112000 C 09/02/16 112.0 2.54 3.95
HSY 160902C00113000 C 09/02/16 113.0 2.22 3.60
HSY 160902C00114000 C 09/02/16 114.0 1.57 2.80
HSY 160902C00115000 C 09/02/16 115.0 1.63 2.88
HSY 160902C00116000 C 09/02/16 116.0 0.90 2.01
HSY 160902C00117000 C 09/02/16 117.0 0.48 2.30
HSY 160902C00118000 C 09/02/16 118.0 0.34 1.48
HSY 160902C00119000 C 09/02/16 119.0 0.23 1.29
HSY 160902C00120000 C 09/02/16 120.0 0.14 1.12
HSY 160902C00121000 C 09/02/16 121.0 0.00 0.99
HSY 160902C00122000 C 09/02/16 122.0 0.00 0.85
HSY 160902C00123000 C 09/02/16 123.0 0.00 0.77
HSY 160902C00124000 C 09/02/16 124.0 0.00 0.68
HSY 160902C00125000 C 09/02/16 125.0 0.00 0.61
HSY 160902C00130000 C 09/02/16 130.0 0.00 0.50
HSY 160902C00135000 C 09/02/16 135.0 0.00 0.50
HSY 160902P00080000 P 09/02/16 80.0 0.00 0.29
HSY 160902P00085000 P 09/02/16 85.0 0.00 0.50
HSY 160902P00090000 P 09/02/16 90.0 0.00 0.50
HSY 160902P00095000 P 09/02/16 95.0 0.00 0.63
HSY 160902P00096000 P 09/02/16 96.0 0.00 0.71
HSY 160902P00097000 P 09/02/16 97.0 0.00 0.81
HSY 160902P00097500 P 09/02/16 97.5 0.00 0.86
HSY 160902P00098000 P 09/02/16 98.0 0.00 0.92
HSY 160902P00098500 P 09/02/16 98.5 0.05 0.98
HSY 160902P00099000 P 09/02/16 99.0 0.05 1.05
HSY 160902P00099500 P 09/02/16 99.5 0.05 1.15
HSY 160902P00100000 P 09/02/16 100.0 0.27 1.20
HSY 160902P00101000 P 09/02/16 101.0 0.35 1.39
HSY 160902P00102000 P 09/02/16 102.0 0.50 1.60
HSY 160902P00103000 P 09/02/16 103.0 0.73 2.32
HSY 160902P00104000 P 09/02/16 104.0 1.00 2.12
HSY 160902P00105000 P 09/02/16 105.0 1.16 2.40
HSY 160902P00106000 P 09/02/16 106.0 1.54 2.86
HSY 160902P00107000 P 09/02/16 107.0 1.86 3.25
HSY 160902P00108000 P 09/02/16 108.0 2.23 3.60
HSY 160902P00109000 P 09/02/16 109.0 2.66 4.10
HSY 160902P00110000 P 09/02/16 110.0 3.20 4.55
HSY 160902P00111000 P 09/02/16 111.0 3.70 5.10
HSY 160902P00112000 P 09/02/16 112.0 3.95 5.65
HSY 160902P00113000 P 09/02/16 113.0 4.80 6.35
HSY 160902P00114000 P 09/02/16 114.0 5.10 6.95
HSY 160902P00115000 P 09/02/16 115.0 5.90 7.60
HSY 160902P00116000 P 09/02/16 116.0 6.70 8.35
HSY 160902P00117000 P 09/02/16 117.0 7.25 8.85
HSY 160902P00118000 P 09/02/16 118.0 7.95 9.40
HSY 160902P00119000 P 09/02/16 119.0 8.80 10.20
HSY 160902P00120000 P 09/02/16 120.0 9.55 11.10
HSY 160902P00121000 P 09/02/16 121.0 10.45 12.05
HSY 160902P00122000 P 09/02/16 122.0 11.35 13.05
HSY 160902P00123000 P 09/02/16 123.0 12.15 14.50
HSY 160902P00124000 P 09/02/16 124.0 13.00 15.30
HSY 160902P00125000 P 09/02/16 125.0 13.90 16.25
HSY 160902P00130000 P 09/02/16 130.0 17.70 21.95
HSY 160902P00135000 P 09/02/16 135.0 23.70 26.70
HSY 160916C00055000 C 09/16/16 55.0 54.40 57.55
HSY 160916C00060000 C 09/16/16 60.0 49.40 52.55
HSY 160916C00065000 C 09/16/16 65.0 44.40 47.55
HSY 160916C00070000 C 09/16/16 70.0 39.40 42.55
HSY 160916C00075000 C 09/16/16 75.0 34.40 37.55
HSY 160916C00080000 C 09/16/16 80.0 29.40 32.55
HSY 160916C00085000 C 09/16/16 85.0 24.45 27.60
HSY 160916C00090000 C 09/16/16 90.0 19.80 22.65
HSY 160916C00095000 C 09/16/16 95.0 15.55 17.10
HSY 160916C00100000 C 09/16/16 100.0 11.20 12.40
HSY 160916C00105000 C 09/16/16 105.0 7.05 8.20
HSY 160916C00110000 C 09/16/16 110.0 4.20 5.20
HSY 160916C00115000 C 09/16/16 115.0 1.70 3.20
HSY 160916C00120000 C 09/16/16 120.0 0.58 1.34
HSY 160916C00125000 C 09/16/16 125.0 0.00 0.69
HSY 160916C00130000 C 09/16/16 130.0 0.00 0.50
HSY 160916C00135000 C 09/16/16 135.0 0.00 0.50
HSY 160916C00140000 C 09/16/16 140.0 0.00 0.45
HSY 160916C00145000 C 09/16/16 145.0 0.00 0.28
HSY 160916C00150000 C 09/16/16 150.0 0.00 0.20
HSY 160916C00155000 C 09/16/16 155.0 0.00 0.16
HSY 160916C00160000 C 09/16/16 160.0 0.00 0.12
HSY 160916P00055000 P 09/16/16 55.0 0.00 0.07
HSY 160916P00060000 P 09/16/16 60.0 0.00 0.08
HSY 160916P00065000 P 09/16/16 65.0 0.00 0.09
HSY 160916P00070000 P 09/16/16 70.0 0.00 0.13
HSY 160916P00075000 P 09/16/16 75.0 0.00 0.23
HSY 160916P00080000 P 09/16/16 80.0 0.00 0.41
HSY 160916P00085000 P 09/16/16 85.0 0.00 0.50
HSY 160916P00090000 P 09/16/16 90.0 0.00 0.30
HSY 160916P00095000 P 09/16/16 95.0 0.06 0.72
HSY 160916P00100000 P 09/16/16 100.0 0.77 1.10
HSY 160916P00105000 P 09/16/16 105.0 1.60 2.23
HSY 160916P00110000 P 09/16/16 110.0 3.45 4.95
HSY 160916P00115000 P 09/16/16 115.0 6.20 7.85
HSY 160916P00120000 P 09/16/16 120.0 9.75 11.90
HSY 160916P00125000 P 09/16/16 125.0 14.10 16.45
HSY 160916P00130000 P 09/16/16 130.0 18.80 21.75
HSY 160916P00135000 P 09/16/16 135.0 23.05 26.25
HSY 160916P00140000 P 09/16/16 140.0 28.00 31.20
HSY 160916P00145000 P 09/16/16 145.0 33.05 36.15
HSY 160916P00150000 P 09/16/16 150.0 37.80 41.15
HSY 160916P00155000 P 09/16/16 155.0 42.80 46.15
HSY 160916P00160000 P 09/16/16 160.0 47.60 51.15
HSY 161118C00050000 C 11/18/16 50.0 58.85 62.45
HSY 161118C00055000 C 11/18/16 55.0 53.70 57.45
HSY 161118C00060000 C 11/18/16 60.0 48.70 53.05
HSY 161118C00065000 C 11/18/16 65.0 43.90 47.45
HSY 161118C00070000 C 11/18/16 70.0 38.90 42.90
HSY 161118C00075000 C 11/18/16 75.0 33.70 38.25
HSY 161118C00080000 C 11/18/16 80.0 28.70 33.05
HSY 161118C00085000 C 11/18/16 85.0 23.75 28.15
HSY 161118C00090000 C 11/18/16 90.0 18.95 22.30
HSY 161118C00095000 C 11/18/16 95.0 15.50 17.40
HSY 161118C00100000 C 11/18/16 100.0 11.90 13.45
HSY 161118C00105000 C 11/18/16 105.0 8.05 9.45
HSY 161118C00110000 C 11/18/16 110.0 5.30 6.25
HSY 161118C00115000 C 11/18/16 115.0 3.05 4.05
HSY 161118C00120000 C 11/18/16 120.0 1.39 2.82
HSY 161118C00125000 C 11/18/16 125.0 0.53 1.27
HSY 161118C00130000 C 11/18/16 130.0 0.00 0.77
HSY 161118C00135000 C 11/18/16 135.0 0.03 0.52
HSY 161118C00140000 C 11/18/16 140.0 0.00 0.50
HSY 161118P00050000 P 11/18/16 50.0 0.00 0.08
HSY 161118P00055000 P 11/18/16 55.0 0.00 0.10
HSY 161118P00060000 P 11/18/16 60.0 0.01 0.08
HSY 161118P00065000 P 11/18/16 65.0 0.00 0.26
HSY 161118P00070000 P 11/18/16 70.0 0.00 0.44
HSY 161118P00075000 P 11/18/16 75.0 0.00 0.50
HSY 161118P00080000 P 11/18/16 80.0 0.00 0.30
HSY 161118P00085000 P 11/18/16 85.0 0.20 0.37
HSY 161118P00090000 P 11/18/16 90.0 0.05 0.55
HSY 161118P00095000 P 11/18/16 95.0 0.65 1.30
HSY 161118P00100000 P 11/18/16 100.0 1.53 2.29
HSY 161118P00105000 P 11/18/16 105.0 2.90 3.50
HSY 161118P00110000 P 11/18/16 110.0 4.85 6.10
HSY 161118P00115000 P 11/18/16 115.0 7.55 8.45
HSY 161118P00120000 P 11/18/16 120.0 10.80 12.40
HSY 161118P00125000 P 11/18/16 125.0 14.65 16.90
HSY 161118P00130000 P 11/18/16 130.0 18.85 21.40
HSY 161118P00135000 P 11/18/16 135.0 23.20 26.85
HSY 161118P00140000 P 11/18/16 140.0 27.70 31.70
HSY 170120C00050000 C 01/20/17 50.0 58.75 62.90
HSY 170120C00055000 C 01/20/17 55.0 53.60 58.15
HSY 170120C00060000 C 01/20/17 60.0 48.70 53.15
HSY 170120C00065000 C 01/20/17 65.0 43.75 47.60
HSY 170120C00070000 C 01/20/17 70.0 38.90 43.30
HSY 170120C00075000 C 01/20/17 75.0 33.90 37.60
HSY 170120C00080000 C 01/20/17 80.0 28.85 32.90
HSY 170120C00085000 C 01/20/17 85.0 23.85 28.20
HSY 170120C00090000 C 01/20/17 90.0 19.95 22.15
HSY 170120C00095000 C 01/20/17 95.0 15.80 17.50
HSY 170120C00100000 C 01/20/17 100.0 12.25 13.60
HSY 170120C00105000 C 01/20/17 105.0 8.30 9.75
HSY 170120C00110000 C 01/20/17 110.0 5.75 6.70
HSY 170120C00115000 C 01/20/17 115.0 3.45 5.20
HSY 170120C00120000 C 01/20/17 120.0 1.96 2.80
HSY 170120C00125000 C 01/20/17 125.0 1.01 1.59
HSY 170120C00130000 C 01/20/17 130.0 0.50 0.99
HSY 170120C00135000 C 01/20/17 135.0 0.16 0.65
HSY 170120C00140000 C 01/20/17 140.0 0.00 0.50
HSY 170120P00050000 P 01/20/17 50.0 0.00 0.12
HSY 170120P00055000 P 01/20/17 55.0 0.00 0.19
HSY 170120P00060000 P 01/20/17 60.0 0.02 0.24
HSY 170120P00065000 P 01/20/17 65.0 0.00 0.50
HSY 170120P00070000 P 01/20/17 70.0 0.00 0.50
HSY 170120P00075000 P 01/20/17 75.0 0.00 0.50
HSY 170120P00080000 P 01/20/17 80.0 0.00 0.45
HSY 170120P00085000 P 01/20/17 85.0 0.19 0.82
HSY 170120P00090000 P 01/20/17 90.0 0.50 0.96
HSY 170120P00095000 P 01/20/17 95.0 1.09 1.91
HSY 170120P00100000 P 01/20/17 100.0 2.03 3.15
HSY 170120P00105000 P 01/20/17 105.0 3.70 4.75
HSY 170120P00110000 P 01/20/17 110.0 5.65 7.00
HSY 170120P00115000 P 01/20/17 115.0 8.40 9.80
HSY 170120P00120000 P 01/20/17 120.0 11.80 13.25
HSY 170120P00125000 P 01/20/17 125.0 15.45 17.05
HSY 170120P00130000 P 01/20/17 130.0 19.15 22.25
HSY 170120P00135000 P 01/20/17 135.0 24.00 26.75
HSY 170120P00140000 P 01/20/17 140.0 28.05 32.40
HSY 170217C00050000 C 02/17/17 50.0 58.90 63.10
HSY 170217C00055000 C 02/17/17 55.0 53.70 58.25
HSY 170217C00060000 C 02/17/17 60.0 48.60 53.25
HSY 170217C00065000 C 02/17/17 65.0 43.55 48.05
HSY 170217C00070000 C 02/17/17 70.0 38.60 43.35
HSY 170217C00075000 C 02/17/17 75.0 33.70 38.35
HSY 170217C00080000 C 02/17/17 80.0 28.90 33.20
HSY 170217C00085000 C 02/17/17 85.0 23.90 28.15
HSY 170217C00090000 C 02/17/17 90.0 20.75 22.90
HSY 170217C00095000 C 02/17/17 95.0 15.45 18.40
HSY 170217C00100000 C 02/17/17 100.0 12.45 14.05
HSY 170217C00105000 C 02/17/17 105.0 8.35 10.25
HSY 170217C00110000 C 02/17/17 110.0 6.30 8.00
HSY 170217C00115000 C 02/17/17 115.0 4.00 5.60
HSY 170217C00120000 C 02/17/17 120.0 2.04 3.75
HSY 170217C00125000 C 02/17/17 125.0 0.56 1.78
HSY 170217C00130000 C 02/17/17 130.0 0.05 1.09
HSY 170217C00135000 C 02/17/17 135.0 0.23 0.71
HSY 170217C00140000 C 02/17/17 140.0 0.10 0.50
HSY 170217C00145000 C 02/17/17 145.0 0.00 0.50
HSY 170217P00050000 P 02/17/17 50.0 0.00 0.18
HSY 170217P00055000 P 02/17/17 55.0 0.00 0.30
HSY 170217P00060000 P 02/17/17 60.0 0.00 0.50
HSY 170217P00065000 P 02/17/17 65.0 0.00 0.50
HSY 170217P00070000 P 02/17/17 70.0 0.00 0.50
HSY 170217P00075000 P 02/17/17 75.0 0.02 0.52
HSY 170217P00080000 P 02/17/17 80.0 0.00 0.69
HSY 170217P00085000 P 02/17/17 85.0 0.00 0.98
HSY 170217P00090000 P 02/17/17 90.0 0.05 1.45
HSY 170217P00095000 P 02/17/17 95.0 1.11 2.19
HSY 170217P00100000 P 02/17/17 100.0 2.07 3.45
HSY 170217P00105000 P 02/17/17 105.0 4.15 5.05
HSY 170217P00110000 P 02/17/17 110.0 6.10 7.30
HSY 170217P00115000 P 02/17/17 115.0 8.40 10.10
HSY 170217P00120000 P 02/17/17 120.0 12.10 13.80
HSY 170217P00125000 P 02/17/17 125.0 15.30 17.70
HSY 170217P00130000 P 02/17/17 130.0 19.70 22.30
HSY 170217P00135000 P 02/17/17 135.0 24.10 26.80
HSY 170217P00140000 P 02/17/17 140.0 28.30 32.40
HSY 170217P00145000 P 02/17/17 145.0 33.10 37.40
HSY 180119C00050000 C 01/19/18 50.0 58.50 63.40
HSY 180119C00055000 C 01/19/18 55.0 53.55 58.40
HSY 180119C00060000 C 01/19/18 60.0 48.50 53.40
HSY 180119C00065000 C 01/19/18 65.0 43.70 48.30
HSY 180119C00070000 C 01/19/18 70.0 38.60 43.40
HSY 180119C00075000 C 01/19/18 75.0 33.80 38.45
HSY 180119C00080000 C 01/19/18 80.0 29.45 32.85
HSY 180119C00085000 C 01/19/18 85.0 24.65 28.45
HSY 180119C00090000 C 01/19/18 90.0 20.70 24.00
HSY 180119C00095000 C 01/19/18 95.0 16.95 20.00
HSY 180119C00100000 C 01/19/18 100.0 13.30 16.50
HSY 180119C00105000 C 01/19/18 105.0 10.35 13.40
HSY 180119C00110000 C 01/19/18 110.0 7.50 10.10
HSY 180119C00115000 C 01/19/18 115.0 5.10 7.85
HSY 180119C00120000 C 01/19/18 120.0 3.30 6.65
HSY 180119C00125000 C 01/19/18 125.0 1.96 4.40
HSY 180119C00130000 C 01/19/18 130.0 0.65 3.85
HSY 180119C00135000 C 01/19/18 135.0 1.25 2.21
HSY 180119C00140000 C 01/19/18 140.0 0.68 1.65
HSY 180119C00145000 C 01/19/18 145.0 0.28 1.27
HSY 180119C00150000 C 01/19/18 150.0 0.02 1.01
HSY 180119C00155000 C 01/19/18 155.0 0.00 1.00
HSY 180119P00050000 P 01/19/18 50.0 0.00 1.14
HSY 180119P00055000 P 01/19/18 55.0 0.00 1.50
HSY 180119P00060000 P 01/19/18 60.0 0.00 1.00
HSY 180119P00065000 P 01/19/18 65.0 0.14 1.13
HSY 180119P00070000 P 01/19/18 70.0 0.00 1.39
HSY 180119P00075000 P 01/19/18 75.0 0.00 1.70
HSY 180119P00080000 P 01/19/18 80.0 0.05 2.24
HSY 180119P00085000 P 01/19/18 85.0 0.45 2.70
HSY 180119P00090000 P 01/19/18 90.0 1.29 4.10
HSY 180119P00095000 P 01/19/18 95.0 3.20 5.05
HSY 180119P00100000 P 01/19/18 100.0 5.10 6.50
HSY 180119P00105000 P 01/19/18 105.0 6.95 8.85
HSY 180119P00110000 P 01/19/18 110.0 8.80 10.85
HSY 180119P00115000 P 01/19/18 115.0 11.40 14.40
HSY 180119P00120000 P 01/19/18 120.0 14.50 17.50
HSY 180119P00125000 P 01/19/18 125.0 18.05 21.00
HSY 180119P00130000 P 01/19/18 130.0 21.70 25.30
HSY 180119P00135000 P 01/19/18 135.0 25.90 29.45
HSY 180119P00140000 P 01/19/18 140.0 30.30 33.80
HSY 180119P00145000 P 01/19/18 145.0 34.15 38.15
HSY 180119P00150000 P 01/19/18 150.0 39.10 43.20
HSY 180119P00155000 P 01/19/18 155.0 43.50 47.95

OPRA data is delayed 15 minutes.