Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Hershey Company (HSY)
As of Dec 12 2017 1:03PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 171215C00065000 C Dec 15, 2017 65.0 46.40 49.00
HSY 171215C00070000 C Dec 15, 2017 70.0 41.10 44.30
HSY 171215C00075000 C Dec 15, 2017 75.0 36.05 39.35
HSY 171215C00080000 C Dec 15, 2017 80.0 30.85 34.35
HSY 171215C00085000 C Dec 15, 2017 85.0 26.05 29.45
HSY 171215C00090000 C Dec 15, 2017 90.0 20.85 24.35
HSY 171215C00095000 C Dec 15, 2017 95.0 17.55 18.60
HSY 171215C00097000 C Dec 15, 2017 97.0 15.55 16.60
HSY 171215C00098000 C Dec 15, 2017 98.0 14.60 15.60
HSY 171215C00099000 C Dec 15, 2017 99.0 13.65 14.50
HSY 171215C00100000 C Dec 15, 2017 100.0 12.40 13.65
HSY 171215C00101000 C Dec 15, 2017 101.0 11.55 12.00
HSY 171215C00102000 C Dec 15, 2017 102.0 10.15 11.25
HSY 171215C00103000 C Dec 15, 2017 103.0 9.50 10.40
HSY 171215C00104000 C Dec 15, 2017 104.0 8.50 9.40
HSY 171215C00105000 C Dec 15, 2017 105.0 7.40 8.30
HSY 171215C00106000 C Dec 15, 2017 106.0 6.30 7.40
HSY 171215C00107000 C Dec 15, 2017 107.0 5.35 6.35
HSY 171215C00108000 C Dec 15, 2017 108.0 4.80 4.95
HSY 171215C00109000 C Dec 15, 2017 109.0 3.80 3.95
HSY 171215C00110000 C Dec 15, 2017 110.0 2.86 3.00
HSY 171215C00111000 C Dec 15, 2017 111.0 1.95 2.04
HSY 171215C00112000 C Dec 15, 2017 112.0 1.17 1.25
HSY 171215C00113000 C Dec 15, 2017 113.0 0.60 0.68
HSY 171215C00114000 C Dec 15, 2017 114.0 0.24 0.33
HSY 171215C00115000 C Dec 15, 2017 115.0 0.09 0.15
HSY 171215C00116000 C Dec 15, 2017 116.0 0.03 0.07
HSY 171215C00117000 C Dec 15, 2017 117.0 0.00 0.05
HSY 171215C00118000 C Dec 15, 2017 118.0 0.00 0.04
HSY 171215C00119000 C Dec 15, 2017 119.0 0.00 0.04
HSY 171215C00120000 C Dec 15, 2017 120.0 0.00 0.07
HSY 171215C00121000 C Dec 15, 2017 121.0 0.00 0.05
HSY 171215C00122000 C Dec 15, 2017 122.0 0.00 0.05
HSY 171215C00123000 C Dec 15, 2017 123.0 0.00 0.05
HSY 171215C00124000 C Dec 15, 2017 124.0 0.00 0.04
HSY 171215C00125000 C Dec 15, 2017 125.0 0.00 0.04
HSY 171215C00126000 C Dec 15, 2017 126.0 0.00 0.04
HSY 171215C00127000 C Dec 15, 2017 127.0 0.00 0.04
HSY 171215C00128000 C Dec 15, 2017 128.0 0.00 0.04
HSY 171215C00129000 C Dec 15, 2017 129.0 0.00 0.04
HSY 171215C00130000 C Dec 15, 2017 130.0 0.00 0.04
HSY 171215C00135000 C Dec 15, 2017 135.0 0.00 0.04
HSY 171215C00140000 C Dec 15, 2017 140.0 0.00 0.04
HSY 171215C00145000 C Dec 15, 2017 145.0 0.00 0.04
HSY 171215C00150000 C Dec 15, 2017 150.0 0.00 0.04
HSY 171215C00155000 C Dec 15, 2017 155.0 0.00 0.04
HSY 171215P00065000 P Dec 15, 2017 65.0 0.00 0.04
HSY 171215P00070000 P Dec 15, 2017 70.0 0.00 0.04
HSY 171215P00075000 P Dec 15, 2017 75.0 0.00 0.04
HSY 171215P00080000 P Dec 15, 2017 80.0 0.00 0.04
HSY 171215P00085000 P Dec 15, 2017 85.0 0.00 0.04
HSY 171215P00090000 P Dec 15, 2017 90.0 0.00 0.04
HSY 171215P00095000 P Dec 15, 2017 95.0 0.00 0.04
HSY 171215P00097000 P Dec 15, 2017 97.0 0.00 0.04
HSY 171215P00098000 P Dec 15, 2017 98.0 0.00 0.04
HSY 171215P00099000 P Dec 15, 2017 99.0 0.00 0.05
HSY 171215P00100000 P Dec 15, 2017 100.0 0.00 0.05
HSY 171215P00101000 P Dec 15, 2017 101.0 0.00 0.04
HSY 171215P00102000 P Dec 15, 2017 102.0 0.00 0.04
HSY 171215P00103000 P Dec 15, 2017 103.0 0.00 0.05
HSY 171215P00104000 P Dec 15, 2017 104.0 0.00 0.07
HSY 171215P00105000 P Dec 15, 2017 105.0 0.00 0.04
HSY 171215P00106000 P Dec 15, 2017 106.0 0.01 0.09
HSY 171215P00107000 P Dec 15, 2017 107.0 0.01 0.10
HSY 171215P00108000 P Dec 15, 2017 108.0 0.01 0.12
HSY 171215P00109000 P Dec 15, 2017 109.0 0.02 0.08
HSY 171215P00110000 P Dec 15, 2017 110.0 0.05 0.11
HSY 171215P00111000 P Dec 15, 2017 111.0 0.12 0.22
HSY 171215P00112000 P Dec 15, 2017 112.0 0.33 0.39
HSY 171215P00113000 P Dec 15, 2017 113.0 0.72 0.83
HSY 171215P00114000 P Dec 15, 2017 114.0 1.36 1.49
HSY 171215P00115000 P Dec 15, 2017 115.0 2.23 2.33
HSY 171215P00116000 P Dec 15, 2017 116.0 3.15 3.25
HSY 171215P00117000 P Dec 15, 2017 117.0 4.15 4.25
HSY 171215P00118000 P Dec 15, 2017 118.0 4.50 5.50
HSY 171215P00119000 P Dec 15, 2017 119.0 5.75 6.60
HSY 171215P00120000 P Dec 15, 2017 120.0 7.05 7.50
HSY 171215P00121000 P Dec 15, 2017 121.0 7.60 9.00
HSY 171215P00122000 P Dec 15, 2017 122.0 8.75 10.20
HSY 171215P00123000 P Dec 15, 2017 123.0 10.10 10.50
HSY 171215P00124000 P Dec 15, 2017 124.0 10.35 12.05
HSY 171215P00125000 P Dec 15, 2017 125.0 11.95 12.55
HSY 171215P00126000 P Dec 15, 2017 126.0 13.05 13.35
HSY 171215P00127000 P Dec 15, 2017 127.0 13.30 15.20
HSY 171215P00128000 P Dec 15, 2017 128.0 15.10 15.40
HSY 171215P00129000 P Dec 15, 2017 129.0 16.00 16.40
HSY 171215P00130000 P Dec 15, 2017 130.0 16.25 18.25
HSY 171215P00135000 P Dec 15, 2017 135.0 21.35 23.20
HSY 171215P00140000 P Dec 15, 2017 140.0 25.50 29.00
HSY 171215P00145000 P Dec 15, 2017 145.0 30.50 34.15
HSY 171215P00150000 P Dec 15, 2017 150.0 35.60 38.95
HSY 171215P00155000 P Dec 15, 2017 155.0 40.70 43.95
HSY 171222C00055000 C Dec 22, 2017 55.0 56.15 59.60
HSY 171222C00060000 C Dec 22, 2017 60.0 51.00 54.65
HSY 171222C00065000 C Dec 22, 2017 65.0 46.05 49.55
HSY 171222C00070000 C Dec 22, 2017 70.0 40.95 44.70
HSY 171222C00075000 C Dec 22, 2017 75.0 35.80 39.65
HSY 171222C00080000 C Dec 22, 2017 80.0 30.90 34.45
HSY 171222C00085000 C Dec 22, 2017 85.0 27.55 28.75
HSY 171222C00090000 C Dec 22, 2017 90.0 22.60 23.70
HSY 171222C00095000 C Dec 22, 2017 95.0 17.65 18.85
HSY 171222C00096500 C Dec 22, 2017 96.5 16.15 17.15
HSY 171222C00097000 C Dec 22, 2017 97.0 15.55 16.70
HSY 171222C00097500 C Dec 22, 2017 97.5 15.20 16.15
HSY 171222C00098000 C Dec 22, 2017 98.0 13.45 15.10
HSY 171222C00098500 C Dec 22, 2017 98.5 13.65 15.10
HSY 171222C00099000 C Dec 22, 2017 99.0 13.50 14.05
HSY 171222C00099500 C Dec 22, 2017 99.5 13.10 13.60
HSY 171222C00100000 C Dec 22, 2017 100.0 12.70 13.00
HSY 171222C00101000 C Dec 22, 2017 101.0 11.65 12.60
HSY 171222C00102000 C Dec 22, 2017 102.0 10.30 11.30
HSY 171222C00103000 C Dec 22, 2017 103.0 8.20 11.15
HSY 171222C00104000 C Dec 22, 2017 104.0 8.05 9.60
HSY 171222C00105000 C Dec 22, 2017 105.0 7.15 8.40
HSY 171222C00106000 C Dec 22, 2017 106.0 6.45 7.55
HSY 171222C00107000 C Dec 22, 2017 107.0 5.10 6.15
HSY 171222C00108000 C Dec 22, 2017 108.0 4.70 5.35
HSY 171222C00109000 C Dec 22, 2017 109.0 3.95 4.10
HSY 171222C00110000 C Dec 22, 2017 110.0 3.05 3.20
HSY 171222C00111000 C Dec 22, 2017 111.0 2.20 2.46
HSY 171222C00112000 C Dec 22, 2017 112.0 1.51 1.68
HSY 171222C00113000 C Dec 22, 2017 113.0 0.96 1.10
HSY 171222C00114000 C Dec 22, 2017 114.0 0.55 0.68
HSY 171222C00115000 C Dec 22, 2017 115.0 0.28 0.39
HSY 171222C00116000 C Dec 22, 2017 116.0 0.14 0.24
HSY 171222C00117000 C Dec 22, 2017 117.0 0.05 0.15
HSY 171222C00118000 C Dec 22, 2017 118.0 0.02 0.09
HSY 171222C00119000 C Dec 22, 2017 119.0 0.00 0.07
HSY 171222C00120000 C Dec 22, 2017 120.0 0.00 0.07
HSY 171222C00121000 C Dec 22, 2017 121.0 0.00 0.06
HSY 171222C00122000 C Dec 22, 2017 122.0 0.00 0.05
HSY 171222C00123000 C Dec 22, 2017 123.0 0.00 0.05
HSY 171222C00124000 C Dec 22, 2017 124.0 0.00 0.05
HSY 171222C00125000 C Dec 22, 2017 125.0 0.00 0.05
HSY 171222C00126000 C Dec 22, 2017 126.0 0.00 0.04
HSY 171222C00127000 C Dec 22, 2017 127.0 0.00 0.04
HSY 171222C00130000 C Dec 22, 2017 130.0 0.00 0.04
HSY 171222C00135000 C Dec 22, 2017 135.0 0.00 0.04
HSY 171222C00140000 C Dec 22, 2017 140.0 0.00 0.04
HSY 171222C00145000 C Dec 22, 2017 145.0 0.00 0.04
HSY 171222C00150000 C Dec 22, 2017 150.0 0.00 0.04
HSY 171222C00155000 C Dec 22, 2017 155.0 0.00 0.04
HSY 171222P00055000 P Dec 22, 2017 55.0 0.00 0.04
HSY 171222P00060000 P Dec 22, 2017 60.0 0.00 0.04
HSY 171222P00065000 P Dec 22, 2017 65.0 0.00 0.04
HSY 171222P00070000 P Dec 22, 2017 70.0 0.00 0.04
HSY 171222P00075000 P Dec 22, 2017 75.0 0.00 0.04
HSY 171222P00080000 P Dec 22, 2017 80.0 0.00 0.04
HSY 171222P00085000 P Dec 22, 2017 85.0 0.00 0.04
HSY 171222P00090000 P Dec 22, 2017 90.0 0.00 0.04
HSY 171222P00095000 P Dec 22, 2017 95.0 0.00 0.05
HSY 171222P00096500 P Dec 22, 2017 96.5 0.00 0.05
HSY 171222P00097000 P Dec 22, 2017 97.0 0.00 0.07
HSY 171222P00097500 P Dec 22, 2017 97.5 0.00 0.09
HSY 171222P00098000 P Dec 22, 2017 98.0 0.00 0.05
HSY 171222P00098500 P Dec 22, 2017 98.5 0.00 0.06
HSY 171222P00099000 P Dec 22, 2017 99.0 0.00 0.08
HSY 171222P00099500 P Dec 22, 2017 99.5 0.00 0.08
HSY 171222P00100000 P Dec 22, 2017 100.0 0.00 0.10
HSY 171222P00101000 P Dec 22, 2017 101.0 0.00 0.09
HSY 171222P00102000 P Dec 22, 2017 102.0 0.00 0.13
HSY 171222P00103000 P Dec 22, 2017 103.0 0.01 0.07
HSY 171222P00104000 P Dec 22, 2017 104.0 0.00 0.11
HSY 171222P00105000 P Dec 22, 2017 105.0 0.01 0.08
HSY 171222P00106000 P Dec 22, 2017 106.0 0.03 0.09
HSY 171222P00107000 P Dec 22, 2017 107.0 0.03 0.11
HSY 171222P00108000 P Dec 22, 2017 108.0 0.05 0.16
HSY 171222P00109000 P Dec 22, 2017 109.0 0.09 0.19
HSY 171222P00110000 P Dec 22, 2017 110.0 0.19 0.28
HSY 171222P00111000 P Dec 22, 2017 111.0 0.36 0.46
HSY 171222P00112000 P Dec 22, 2017 112.0 0.63 0.75
HSY 171222P00113000 P Dec 22, 2017 113.0 1.07 1.20
HSY 171222P00114000 P Dec 22, 2017 114.0 1.66 1.80
HSY 171222P00115000 P Dec 22, 2017 115.0 2.39 2.58
HSY 171222P00116000 P Dec 22, 2017 116.0 3.25 3.40
HSY 171222P00117000 P Dec 22, 2017 117.0 3.85 4.80
HSY 171222P00118000 P Dec 22, 2017 118.0 4.50 6.20
HSY 171222P00119000 P Dec 22, 2017 119.0 5.40 6.55
HSY 171222P00120000 P Dec 22, 2017 120.0 6.40 7.85
HSY 171222P00121000 P Dec 22, 2017 121.0 7.40 8.50
HSY 171222P00122000 P Dec 22, 2017 122.0 9.05 9.90
HSY 171222P00123000 P Dec 22, 2017 123.0 9.50 10.85
HSY 171222P00124000 P Dec 22, 2017 124.0 10.95 11.95
HSY 171222P00125000 P Dec 22, 2017 125.0 10.85 12.75
HSY 171222P00126000 P Dec 22, 2017 126.0 12.55 13.75
HSY 171222P00127000 P Dec 22, 2017 127.0 13.30 15.20
HSY 171222P00130000 P Dec 22, 2017 130.0 15.85 18.10
HSY 171222P00135000 P Dec 22, 2017 135.0 22.05 23.25
HSY 171222P00140000 P Dec 22, 2017 140.0 25.90 28.05
HSY 171222P00145000 P Dec 22, 2017 145.0 30.95 33.10
HSY 171222P00150000 P Dec 22, 2017 150.0 35.95 38.15
HSY 171222P00155000 P Dec 22, 2017 155.0 40.70 44.05
HSY 171229C00095000 C Dec 29, 2017 95.0 16.40 19.60
HSY 171229C00096500 C Dec 29, 2017 96.5 14.50 18.25
HSY 171229C00097000 C Dec 29, 2017 97.0 14.70 17.35
HSY 171229C00097500 C Dec 29, 2017 97.5 13.80 17.05
HSY 171229C00098000 C Dec 29, 2017 98.0 12.95 17.00
HSY 171229C00098500 C Dec 29, 2017 98.5 13.20 15.75
HSY 171229C00099000 C Dec 29, 2017 99.0 12.95 15.05
HSY 171229C00099500 C Dec 29, 2017 99.5 12.25 15.00
HSY 171229C00100000 C Dec 29, 2017 100.0 11.70 13.75
HSY 171229C00101000 C Dec 29, 2017 101.0 10.80 13.25
HSY 171229C00102000 C Dec 29, 2017 102.0 9.85 12.30
HSY 171229C00103000 C Dec 29, 2017 103.0 8.30 11.60
HSY 171229C00104000 C Dec 29, 2017 104.0 7.20 10.55
HSY 171229C00105000 C Dec 29, 2017 105.0 6.55 9.35
HSY 171229C00106000 C Dec 29, 2017 106.0 5.75 7.80
HSY 171229C00107000 C Dec 29, 2017 107.0 5.50 6.45
HSY 171229C00108000 C Dec 29, 2017 108.0 4.60 5.40
HSY 171229C00109000 C Dec 29, 2017 109.0 3.60 4.55
HSY 171229C00110000 C Dec 29, 2017 110.0 3.10 3.55
HSY 171229C00111000 C Dec 29, 2017 111.0 2.38 2.79
HSY 171229C00112000 C Dec 29, 2017 112.0 1.71 2.03
HSY 171229C00113000 C Dec 29, 2017 113.0 1.16 1.47
HSY 171229C00114000 C Dec 29, 2017 114.0 0.77 1.04
HSY 171229C00115000 C Dec 29, 2017 115.0 0.48 0.69
HSY 171229C00116000 C Dec 29, 2017 116.0 0.26 0.46
HSY 171229C00117000 C Dec 29, 2017 117.0 0.12 0.29
HSY 171229C00118000 C Dec 29, 2017 118.0 0.06 0.31
HSY 171229C00119000 C Dec 29, 2017 119.0 0.01 0.26
HSY 171229C00120000 C Dec 29, 2017 120.0 0.00 0.24
HSY 171229C00121000 C Dec 29, 2017 121.0 0.00 0.18
HSY 171229C00122000 C Dec 29, 2017 122.0 0.00 0.09
HSY 171229C00123000 C Dec 29, 2017 123.0 0.00 0.09
HSY 171229C00124000 C Dec 29, 2017 124.0 0.00 0.08
HSY 171229C00125000 C Dec 29, 2017 125.0 0.00 0.07
HSY 171229C00126000 C Dec 29, 2017 126.0 0.00 0.06
HSY 171229C00130000 C Dec 29, 2017 130.0 0.00 0.05
HSY 171229P00095000 P Dec 29, 2017 95.0 0.00 0.10
HSY 171229P00096500 P Dec 29, 2017 96.5 0.00 0.09
HSY 171229P00097000 P Dec 29, 2017 97.0 0.00 0.11
HSY 171229P00097500 P Dec 29, 2017 97.5 0.00 0.09
HSY 171229P00098000 P Dec 29, 2017 98.0 0.00 0.12
HSY 171229P00098500 P Dec 29, 2017 98.5 0.00 0.13
HSY 171229P00099000 P Dec 29, 2017 99.0 0.00 0.17
HSY 171229P00099500 P Dec 29, 2017 99.5 0.00 0.17
HSY 171229P00100000 P Dec 29, 2017 100.0 0.00 0.15
HSY 171229P00101000 P Dec 29, 2017 101.0 0.00 0.14
HSY 171229P00102000 P Dec 29, 2017 102.0 0.00 0.19
HSY 171229P00103000 P Dec 29, 2017 103.0 0.00 0.17
HSY 171229P00104000 P Dec 29, 2017 104.0 0.02 0.20
HSY 171229P00105000 P Dec 29, 2017 105.0 0.02 0.22
HSY 171229P00106000 P Dec 29, 2017 106.0 0.03 0.25
HSY 171229P00107000 P Dec 29, 2017 107.0 0.07 0.25
HSY 171229P00108000 P Dec 29, 2017 108.0 0.13 0.30
HSY 171229P00109000 P Dec 29, 2017 109.0 0.19 0.34
HSY 171229P00110000 P Dec 29, 2017 110.0 0.30 0.52
HSY 171229P00111000 P Dec 29, 2017 111.0 0.53 0.76
HSY 171229P00112000 P Dec 29, 2017 112.0 0.83 1.12
HSY 171229P00113000 P Dec 29, 2017 113.0 1.27 1.54
HSY 171229P00114000 P Dec 29, 2017 114.0 1.83 2.19
HSY 171229P00115000 P Dec 29, 2017 115.0 2.23 3.15
HSY 171229P00116000 P Dec 29, 2017 116.0 3.10 3.95
HSY 171229P00117000 P Dec 29, 2017 117.0 3.95 4.90
HSY 171229P00118000 P Dec 29, 2017 118.0 4.95 5.75
HSY 171229P00119000 P Dec 29, 2017 119.0 5.15 7.00
HSY 171229P00120000 P Dec 29, 2017 120.0 5.85 8.05
HSY 171229P00121000 P Dec 29, 2017 121.0 7.10 9.50
HSY 171229P00122000 P Dec 29, 2017 122.0 7.80 10.25
HSY 171229P00123000 P Dec 29, 2017 123.0 9.25 11.15
HSY 171229P00124000 P Dec 29, 2017 124.0 9.50 12.85
HSY 171229P00125000 P Dec 29, 2017 125.0 10.95 13.35
HSY 171229P00126000 P Dec 29, 2017 126.0 11.65 14.00
HSY 171229P00130000 P Dec 29, 2017 130.0 15.65 18.55
HSY 180105C00095000 C Jan 05, 2018 95.0 16.40 19.65
HSY 180105C00097500 C Jan 05, 2018 97.5 14.20 16.95
HSY 180105C00098000 C Jan 05, 2018 98.0 13.25 16.70
HSY 180105C00098500 C Jan 05, 2018 98.5 12.65 16.45
HSY 180105C00099000 C Jan 05, 2018 99.0 12.10 15.75
HSY 180105C00099500 C Jan 05, 2018 99.5 12.35 14.85
HSY 180105C00100000 C Jan 05, 2018 100.0 11.45 14.55
HSY 180105C00101000 C Jan 05, 2018 101.0 10.80 13.30
HSY 180105C00102000 C Jan 05, 2018 102.0 9.50 12.60
HSY 180105C00103000 C Jan 05, 2018 103.0 8.75 11.40
HSY 180105C00104000 C Jan 05, 2018 104.0 7.65 10.55
HSY 180105C00105000 C Jan 05, 2018 105.0 7.05 9.10
HSY 180105C00106000 C Jan 05, 2018 106.0 6.60 7.45
HSY 180105C00107000 C Jan 05, 2018 107.0 5.90 6.40
HSY 180105C00108000 C Jan 05, 2018 108.0 5.00 5.45
HSY 180105C00109000 C Jan 05, 2018 109.0 4.15 4.70
HSY 180105C00110000 C Jan 05, 2018 110.0 2.98 3.70
HSY 180105C00111000 C Jan 05, 2018 111.0 2.56 3.05
HSY 180105C00112000 C Jan 05, 2018 112.0 1.91 2.29
HSY 180105C00113000 C Jan 05, 2018 113.0 1.36 1.72
HSY 180105C00114000 C Jan 05, 2018 114.0 0.95 1.27
HSY 180105C00115000 C Jan 05, 2018 115.0 0.65 1.06
HSY 180105C00116000 C Jan 05, 2018 116.0 0.39 0.78
HSY 180105C00117000 C Jan 05, 2018 117.0 0.25 0.58
HSY 180105C00118000 C Jan 05, 2018 118.0 0.12 0.48
HSY 180105C00119000 C Jan 05, 2018 119.0 0.07 0.38
HSY 180105C00120000 C Jan 05, 2018 120.0 0.00 0.30
HSY 180105C00121000 C Jan 05, 2018 121.0 0.00 0.23
HSY 180105C00122000 C Jan 05, 2018 122.0 0.00 0.18
HSY 180105C00123000 C Jan 05, 2018 123.0 0.00 0.15
HSY 180105C00124000 C Jan 05, 2018 124.0 0.00 0.12
HSY 180105C00125000 C Jan 05, 2018 125.0 0.00 0.07
HSY 180105C00126000 C Jan 05, 2018 126.0 0.00 0.06
HSY 180105C00127000 C Jan 05, 2018 127.0 0.00 0.07
HSY 180105C00130000 C Jan 05, 2018 130.0 0.00 0.05
HSY 180105P00095000 P Jan 05, 2018 95.0 0.00 0.10
HSY 180105P00097500 P Jan 05, 2018 97.5 0.00 0.15
HSY 180105P00098000 P Jan 05, 2018 98.0 0.00 0.14
HSY 180105P00098500 P Jan 05, 2018 98.5 0.00 0.17
HSY 180105P00099000 P Jan 05, 2018 99.0 0.00 0.18
HSY 180105P00099500 P Jan 05, 2018 99.5 0.00 0.19
HSY 180105P00100000 P Jan 05, 2018 100.0 0.00 0.20
HSY 180105P00101000 P Jan 05, 2018 101.0 0.00 0.20
HSY 180105P00102000 P Jan 05, 2018 102.0 0.00 0.24
HSY 180105P00103000 P Jan 05, 2018 103.0 0.02 0.26
HSY 180105P00104000 P Jan 05, 2018 104.0 0.00 0.29
HSY 180105P00105000 P Jan 05, 2018 105.0 0.00 0.35
HSY 180105P00106000 P Jan 05, 2018 106.0 0.10 0.22
HSY 180105P00107000 P Jan 05, 2018 107.0 0.11 0.46
HSY 180105P00108000 P Jan 05, 2018 108.0 0.16 0.55
HSY 180105P00109000 P Jan 05, 2018 109.0 0.28 0.64
HSY 180105P00110000 P Jan 05, 2018 110.0 0.45 0.82
HSY 180105P00111000 P Jan 05, 2018 111.0 0.66 1.16
HSY 180105P00112000 P Jan 05, 2018 112.0 1.01 1.41
HSY 180105P00113000 P Jan 05, 2018 113.0 1.46 1.89
HSY 180105P00114000 P Jan 05, 2018 114.0 2.06 2.43
HSY 180105P00115000 P Jan 05, 2018 115.0 2.63 3.20
HSY 180105P00116000 P Jan 05, 2018 116.0 3.40 3.85
HSY 180105P00117000 P Jan 05, 2018 117.0 4.25 4.95
HSY 180105P00118000 P Jan 05, 2018 118.0 4.85 5.75
HSY 180105P00119000 P Jan 05, 2018 119.0 5.90 6.80
HSY 180105P00120000 P Jan 05, 2018 120.0 6.15 7.60
HSY 180105P00121000 P Jan 05, 2018 121.0 6.55 10.05
HSY 180105P00122000 P Jan 05, 2018 122.0 7.60 10.70
HSY 180105P00123000 P Jan 05, 2018 123.0 8.90 11.40
HSY 180105P00124000 P Jan 05, 2018 124.0 9.25 13.35
HSY 180105P00125000 P Jan 05, 2018 125.0 10.50 13.95
HSY 180105P00126000 P Jan 05, 2018 126.0 11.65 14.50
HSY 180105P00127000 P Jan 05, 2018 127.0 12.80 15.35
HSY 180105P00130000 P Jan 05, 2018 130.0 15.85 18.45
HSY 180112C00098500 C Jan 12, 2018 98.5 13.65 15.55
HSY 180112C00099000 C Jan 12, 2018 99.0 12.70 15.55
HSY 180112C00099500 C Jan 12, 2018 99.5 11.95 15.25
HSY 180112C00100000 C Jan 12, 2018 100.0 11.75 14.55
HSY 180112C00101000 C Jan 12, 2018 101.0 10.00 14.10
HSY 180112C00102000 C Jan 12, 2018 102.0 9.95 12.25
HSY 180112C00103000 C Jan 12, 2018 103.0 8.75 11.45
HSY 180112C00104000 C Jan 12, 2018 104.0 7.90 10.25
HSY 180112C00105000 C Jan 12, 2018 105.0 7.75 8.50
HSY 180112C00106000 C Jan 12, 2018 106.0 7.00 7.65
HSY 180112C00107000 C Jan 12, 2018 107.0 6.20 6.55
HSY 180112C00108000 C Jan 12, 2018 108.0 5.15 5.70
HSY 180112C00109000 C Jan 12, 2018 109.0 4.35 4.80
HSY 180112C00110000 C Jan 12, 2018 110.0 3.55 3.95
HSY 180112C00111000 C Jan 12, 2018 111.0 2.87 3.25
HSY 180112C00112000 C Jan 12, 2018 112.0 2.23 2.56
HSY 180112C00113000 C Jan 12, 2018 113.0 1.71 1.96
HSY 180112C00114000 C Jan 12, 2018 114.0 1.22 1.54
HSY 180112C00115000 C Jan 12, 2018 115.0 0.90 1.17
HSY 180112C00116000 C Jan 12, 2018 116.0 0.62 0.92
HSY 180112C00117000 C Jan 12, 2018 117.0 0.39 0.69
HSY 180112C00118000 C Jan 12, 2018 118.0 0.28 0.54
HSY 180112C00119000 C Jan 12, 2018 119.0 0.18 0.49
HSY 180112C00120000 C Jan 12, 2018 120.0 0.10 0.36
HSY 180112C00121000 C Jan 12, 2018 121.0 0.02 0.27
HSY 180112C00122000 C Jan 12, 2018 122.0 0.00 0.22
HSY 180112C00123000 C Jan 12, 2018 123.0 0.00 0.16
HSY 180112C00124000 C Jan 12, 2018 124.0 0.00 0.13
HSY 180112C00125000 C Jan 12, 2018 125.0 0.00 0.11
HSY 180112C00126000 C Jan 12, 2018 126.0 0.00 0.09
HSY 180112C00127000 C Jan 12, 2018 127.0 0.00 0.08
HSY 180112C00130000 C Jan 12, 2018 130.0 0.00 0.05
HSY 180112P00098500 P Jan 12, 2018 98.5 0.00 0.20
HSY 180112P00099000 P Jan 12, 2018 99.0 0.00 0.21
HSY 180112P00099500 P Jan 12, 2018 99.5 0.00 0.24
HSY 180112P00100000 P Jan 12, 2018 100.0 0.00 0.24
HSY 180112P00101000 P Jan 12, 2018 101.0 0.00 0.29
HSY 180112P00102000 P Jan 12, 2018 102.0 0.00 0.30
HSY 180112P00103000 P Jan 12, 2018 103.0 0.00 0.32
HSY 180112P00104000 P Jan 12, 2018 104.0 0.08 0.35
HSY 180112P00105000 P Jan 12, 2018 105.0 0.15 0.45
HSY 180112P00106000 P Jan 12, 2018 106.0 0.20 0.46
HSY 180112P00107000 P Jan 12, 2018 107.0 0.25 0.54
HSY 180112P00108000 P Jan 12, 2018 108.0 0.37 0.59
HSY 180112P00109000 P Jan 12, 2018 109.0 0.48 0.74
HSY 180112P00110000 P Jan 12, 2018 110.0 0.68 0.96
HSY 180112P00111000 P Jan 12, 2018 111.0 0.91 1.27
HSY 180112P00112000 P Jan 12, 2018 112.0 1.27 1.59
HSY 180112P00113000 P Jan 12, 2018 113.0 1.67 2.03
HSY 180112P00114000 P Jan 12, 2018 114.0 2.23 2.61
HSY 180112P00115000 P Jan 12, 2018 115.0 2.85 3.25
HSY 180112P00116000 P Jan 12, 2018 116.0 3.15 4.00
HSY 180112P00117000 P Jan 12, 2018 117.0 3.90 4.75
HSY 180112P00118000 P Jan 12, 2018 118.0 4.85 5.60
HSY 180112P00119000 P Jan 12, 2018 119.0 6.05 6.90
HSY 180112P00120000 P Jan 12, 2018 120.0 7.00 7.60
HSY 180112P00121000 P Jan 12, 2018 121.0 6.80 9.45
HSY 180112P00122000 P Jan 12, 2018 122.0 7.75 10.35
HSY 180112P00123000 P Jan 12, 2018 123.0 8.90 11.60
HSY 180112P00124000 P Jan 12, 2018 124.0 9.50 12.80
HSY 180112P00125000 P Jan 12, 2018 125.0 10.90 13.55
HSY 180112P00126000 P Jan 12, 2018 126.0 11.30 15.20
HSY 180112P00127000 P Jan 12, 2018 127.0 12.70 15.75
HSY 180112P00130000 P Jan 12, 2018 130.0 16.05 18.50
HSY 180119C00050000 C Jan 19, 2018 50.0 61.50 64.10
HSY 180119C00055000 C Jan 19, 2018 55.0 55.90 59.65
HSY 180119C00060000 C Jan 19, 2018 60.0 50.90 54.85
HSY 180119C00065000 C Jan 19, 2018 65.0 47.25 49.25
HSY 180119C00070000 C Jan 19, 2018 70.0 41.55 44.75
HSY 180119C00075000 C Jan 19, 2018 75.0 37.35 38.50
HSY 180119C00080000 C Jan 19, 2018 80.0 32.25 34.20
HSY 180119C00085000 C Jan 19, 2018 85.0 27.40 29.10
HSY 180119C00090000 C Jan 19, 2018 90.0 22.25 24.10
HSY 180119C00095000 C Jan 19, 2018 95.0 17.45 18.55
HSY 180119C00100000 C Jan 19, 2018 100.0 12.10 14.15
HSY 180119C00105000 C Jan 19, 2018 105.0 7.95 8.55
HSY 180119C00110000 C Jan 19, 2018 110.0 3.90 4.05
HSY 180119C00115000 C Jan 19, 2018 115.0 1.18 1.32
HSY 180119C00120000 C Jan 19, 2018 120.0 0.25 0.30
HSY 180119C00125000 C Jan 19, 2018 125.0 0.05 0.15
HSY 180119C00130000 C Jan 19, 2018 130.0 0.00 0.13
HSY 180119C00135000 C Jan 19, 2018 135.0 0.00 0.07
HSY 180119C00140000 C Jan 19, 2018 140.0 0.00 0.07
HSY 180119C00145000 C Jan 19, 2018 145.0 0.00 0.07
HSY 180119C00150000 C Jan 19, 2018 150.0 0.00 0.05
HSY 180119C00155000 C Jan 19, 2018 155.0 0.00 0.04
HSY 180119C00160000 C Jan 19, 2018 160.0 0.00 0.04
HSY 180119C00165000 C Jan 19, 2018 165.0 0.00 0.04
HSY 180119P00050000 P Jan 19, 2018 50.0 0.00 0.04
HSY 180119P00055000 P Jan 19, 2018 55.0 0.00 0.04
HSY 180119P00060000 P Jan 19, 2018 60.0 0.00 0.04
HSY 180119P00065000 P Jan 19, 2018 65.0 0.00 0.04
HSY 180119P00070000 P Jan 19, 2018 70.0 0.00 0.04
HSY 180119P00075000 P Jan 19, 2018 75.0 0.00 0.04
HSY 180119P00080000 P Jan 19, 2018 80.0 0.00 0.04
HSY 180119P00085000 P Jan 19, 2018 85.0 0.00 0.08
HSY 180119P00090000 P Jan 19, 2018 90.0 0.00 0.11
HSY 180119P00095000 P Jan 19, 2018 95.0 0.00 0.05
HSY 180119P00100000 P Jan 19, 2018 100.0 0.07 0.16
HSY 180119P00105000 P Jan 19, 2018 105.0 0.23 0.30
HSY 180119P00110000 P Jan 19, 2018 110.0 0.87 0.98
HSY 180119P00115000 P Jan 19, 2018 115.0 3.10 3.30
HSY 180119P00120000 P Jan 19, 2018 120.0 7.15 7.70
HSY 180119P00125000 P Jan 19, 2018 125.0 11.70 13.20
HSY 180119P00130000 P Jan 19, 2018 130.0 16.70 18.20
HSY 180119P00135000 P Jan 19, 2018 135.0 21.60 23.35
HSY 180119P00140000 P Jan 19, 2018 140.0 26.05 28.50
HSY 180119P00145000 P Jan 19, 2018 145.0 30.95 33.55
HSY 180119P00150000 P Jan 19, 2018 150.0 36.20 38.55
HSY 180119P00155000 P Jan 19, 2018 155.0 40.95 42.80
HSY 180119P00160000 P Jan 19, 2018 160.0 46.05 47.75
HSY 180119P00165000 P Jan 19, 2018 165.0 51.00 52.70
HSY 180126C00099500 C Jan 26, 2018 99.5 12.20 15.30
HSY 180126C00100000 C Jan 26, 2018 100.0 12.00 14.80
HSY 180126C00101000 C Jan 26, 2018 101.0 10.85 13.70
HSY 180126C00102000 C Jan 26, 2018 102.0 10.10 12.75
HSY 180126C00103000 C Jan 26, 2018 103.0 8.85 11.75
HSY 180126C00104000 C Jan 26, 2018 104.0 8.15 10.60
HSY 180126C00105000 C Jan 26, 2018 105.0 7.50 9.80
HSY 180126C00106000 C Jan 26, 2018 106.0 6.35 8.75
HSY 180126C00107000 C Jan 26, 2018 107.0 5.75 8.05
HSY 180126C00108000 C Jan 26, 2018 108.0 4.70 7.15
HSY 180126C00109000 C Jan 26, 2018 109.0 4.05 6.05
HSY 180126C00110000 C Jan 26, 2018 110.0 3.85 5.55
HSY 180126C00111000 C Jan 26, 2018 111.0 3.15 4.20
HSY 180126C00112000 C Jan 26, 2018 112.0 2.55 3.50
HSY 180126C00113000 C Jan 26, 2018 113.0 2.06 3.05
HSY 180126C00114000 C Jan 26, 2018 114.0 1.62 2.60
HSY 180126C00115000 C Jan 26, 2018 115.0 1.21 2.18
HSY 180126C00116000 C Jan 26, 2018 116.0 0.82 2.00
HSY 180126C00117000 C Jan 26, 2018 117.0 0.65 1.76
HSY 180126C00118000 C Jan 26, 2018 118.0 0.49 1.62
HSY 180126C00119000 C Jan 26, 2018 119.0 0.40 1.32
HSY 180126C00120000 C Jan 26, 2018 120.0 0.27 1.56
HSY 180126C00121000 C Jan 26, 2018 121.0 0.20 0.78
HSY 180126C00122000 C Jan 26, 2018 122.0 0.07 0.71
HSY 180126C00123000 C Jan 26, 2018 123.0 0.00 0.67
HSY 180126C00124000 C Jan 26, 2018 124.0 0.00 0.67
HSY 180126C00125000 C Jan 26, 2018 125.0 0.00 0.67
HSY 180126C00126000 C Jan 26, 2018 126.0 0.00 0.68
HSY 180126C00127000 C Jan 26, 2018 127.0 0.00 0.68
HSY 180126P00099500 P Jan 26, 2018 99.5 0.00 0.67
HSY 180126P00100000 P Jan 26, 2018 100.0 0.00 0.68
HSY 180126P00101000 P Jan 26, 2018 101.0 0.00 0.66
HSY 180126P00102000 P Jan 26, 2018 102.0 0.00 0.37
HSY 180126P00103000 P Jan 26, 2018 103.0 0.08 0.68
HSY 180126P00104000 P Jan 26, 2018 104.0 0.12 0.67
HSY 180126P00105000 P Jan 26, 2018 105.0 0.10 0.75
HSY 180126P00106000 P Jan 26, 2018 106.0 0.16 1.73
HSY 180126P00107000 P Jan 26, 2018 107.0 0.30 1.85
HSY 180126P00108000 P Jan 26, 2018 108.0 0.47 1.27
HSY 180126P00109000 P Jan 26, 2018 109.0 0.64 1.60
HSY 180126P00110000 P Jan 26, 2018 110.0 0.83 1.90
HSY 180126P00111000 P Jan 26, 2018 111.0 1.20 2.15
HSY 180126P00112000 P Jan 26, 2018 112.0 1.49 2.60
HSY 180126P00113000 P Jan 26, 2018 113.0 1.98 3.10
HSY 180126P00114000 P Jan 26, 2018 114.0 2.51 3.75
HSY 180126P00115000 P Jan 26, 2018 115.0 3.25 4.25
HSY 180126P00116000 P Jan 26, 2018 116.0 3.90 5.15
HSY 180126P00117000 P Jan 26, 2018 117.0 4.60 5.90
HSY 180126P00118000 P Jan 26, 2018 118.0 5.25 7.10
HSY 180126P00119000 P Jan 26, 2018 119.0 6.00 7.60
HSY 180126P00120000 P Jan 26, 2018 120.0 6.85 8.70
HSY 180126P00121000 P Jan 26, 2018 121.0 6.90 9.50
HSY 180126P00122000 P Jan 26, 2018 122.0 8.40 10.60
HSY 180126P00123000 P Jan 26, 2018 123.0 8.70 11.55
HSY 180126P00124000 P Jan 26, 2018 124.0 10.15 12.35
HSY 180126P00125000 P Jan 26, 2018 125.0 11.05 13.55
HSY 180126P00126000 P Jan 26, 2018 126.0 11.55 14.60
HSY 180126P00127000 P Jan 26, 2018 127.0 12.70 15.55
HSY 180216C00060000 C Feb 16, 2018 60.0 52.30 53.50
HSY 180216C00065000 C Feb 16, 2018 65.0 47.35 48.55
HSY 180216C00070000 C Feb 16, 2018 70.0 42.15 43.60
HSY 180216C00075000 C Feb 16, 2018 75.0 37.30 38.65
HSY 180216C00080000 C Feb 16, 2018 80.0 32.20 33.60
HSY 180216C00085000 C Feb 16, 2018 85.0 26.95 28.65
HSY 180216C00090000 C Feb 16, 2018 90.0 22.25 23.70
HSY 180216C00095000 C Feb 16, 2018 95.0 17.70 18.90
HSY 180216C00100000 C Feb 16, 2018 100.0 13.15 13.70
HSY 180216C00105000 C Feb 16, 2018 105.0 8.65 9.10
HSY 180216C00110000 C Feb 16, 2018 110.0 4.85 5.00
HSY 180216C00115000 C Feb 16, 2018 115.0 2.10 2.34
HSY 180216C00120000 C Feb 16, 2018 120.0 0.77 0.92
HSY 180216C00125000 C Feb 16, 2018 125.0 0.29 0.35
HSY 180216C00130000 C Feb 16, 2018 130.0 0.10 0.16
HSY 180216C00135000 C Feb 16, 2018 135.0 0.02 0.10
HSY 180216C00140000 C Feb 16, 2018 140.0 0.00 0.12
HSY 180216C00145000 C Feb 16, 2018 145.0 0.00 0.11
HSY 180216C00150000 C Feb 16, 2018 150.0 0.00 0.05
HSY 180216C00155000 C Feb 16, 2018 155.0 0.00 0.05
HSY 180216C00160000 C Feb 16, 2018 160.0 0.00 0.05
HSY 180216C00165000 C Feb 16, 2018 165.0 0.00 0.05
HSY 180216C00170000 C Feb 16, 2018 170.0 0.00 0.04
HSY 180216P00060000 P Feb 16, 2018 60.0 0.00 0.04
HSY 180216P00065000 P Feb 16, 2018 65.0 0.00 0.04
HSY 180216P00070000 P Feb 16, 2018 70.0 0.00 0.04
HSY 180216P00075000 P Feb 16, 2018 75.0 0.00 0.05
HSY 180216P00080000 P Feb 16, 2018 80.0 0.00 0.07
HSY 180216P00085000 P Feb 16, 2018 85.0 0.00 0.26
HSY 180216P00090000 P Feb 16, 2018 90.0 0.05 0.18
HSY 180216P00095000 P Feb 16, 2018 95.0 0.09 0.16
HSY 180216P00100000 P Feb 16, 2018 100.0 0.25 0.32
HSY 180216P00105000 P Feb 16, 2018 105.0 0.64 0.71
HSY 180216P00110000 P Feb 16, 2018 110.0 1.65 1.77
HSY 180216P00115000 P Feb 16, 2018 115.0 3.90 4.20
HSY 180216P00120000 P Feb 16, 2018 120.0 7.50 8.20
HSY 180216P00125000 P Feb 16, 2018 125.0 11.70 13.25
HSY 180216P00130000 P Feb 16, 2018 130.0 16.75 18.10
HSY 180216P00135000 P Feb 16, 2018 135.0 21.15 23.15
HSY 180216P00140000 P Feb 16, 2018 140.0 26.60 28.15
HSY 180216P00145000 P Feb 16, 2018 145.0 31.60 33.20
HSY 180216P00150000 P Feb 16, 2018 150.0 35.95 38.55
HSY 180216P00155000 P Feb 16, 2018 155.0 41.65 43.60
HSY 180216P00160000 P Feb 16, 2018 160.0 46.70 48.50
HSY 180216P00165000 P Feb 16, 2018 165.0 51.55 52.80
HSY 180216P00170000 P Feb 16, 2018 170.0 56.65 57.80
HSY 180518C00065000 C May 18, 2018 65.0 46.20 49.80
HSY 180518C00070000 C May 18, 2018 70.0 41.20 44.85
HSY 180518C00075000 C May 18, 2018 75.0 36.00 40.10
HSY 180518C00080000 C May 18, 2018 80.0 31.00 34.95
HSY 180518C00085000 C May 18, 2018 85.0 26.30 30.30
HSY 180518C00090000 C May 18, 2018 90.0 21.35 25.10
HSY 180518C00095000 C May 18, 2018 95.0 17.50 19.55
HSY 180518C00100000 C May 18, 2018 100.0 13.30 14.50
HSY 180518C00105000 C May 18, 2018 105.0 9.15 10.30
HSY 180518C00110000 C May 18, 2018 110.0 6.05 6.50
HSY 180518C00115000 C May 18, 2018 115.0 3.60 3.85
HSY 180518C00120000 C May 18, 2018 120.0 1.80 2.19
HSY 180518C00125000 C May 18, 2018 125.0 0.90 1.13
HSY 180518C00130000 C May 18, 2018 130.0 0.27 0.64
HSY 180518C00135000 C May 18, 2018 135.0 0.00 0.53
HSY 180518C00140000 C May 18, 2018 140.0 0.00 0.33
HSY 180518C00145000 C May 18, 2018 145.0 0.00 0.24
HSY 180518C00150000 C May 18, 2018 150.0 0.00 0.19
HSY 180518C00155000 C May 18, 2018 155.0 0.00 0.12
HSY 180518P00065000 P May 18, 2018 65.0 0.00 0.10
HSY 180518P00070000 P May 18, 2018 70.0 0.00 0.16
HSY 180518P00075000 P May 18, 2018 75.0 0.00 0.31
HSY 180518P00080000 P May 18, 2018 80.0 0.05 0.40
HSY 180518P00085000 P May 18, 2018 85.0 0.06 0.28
HSY 180518P00090000 P May 18, 2018 90.0 0.06 0.54
HSY 180518P00095000 P May 18, 2018 95.0 0.33 0.53
HSY 180518P00100000 P May 18, 2018 100.0 0.74 1.13
HSY 180518P00105000 P May 18, 2018 105.0 1.63 1.91
HSY 180518P00110000 P May 18, 2018 110.0 3.20 3.45
HSY 180518P00115000 P May 18, 2018 115.0 5.50 5.90
HSY 180518P00120000 P May 18, 2018 120.0 7.95 9.55
HSY 180518P00125000 P May 18, 2018 125.0 12.25 13.45
HSY 180518P00130000 P May 18, 2018 130.0 15.50 19.50
HSY 180518P00135000 P May 18, 2018 135.0 20.60 24.60
HSY 180518P00140000 P May 18, 2018 140.0 25.40 29.50
HSY 180518P00145000 P May 18, 2018 145.0 30.30 34.50
HSY 180518P00150000 P May 18, 2018 150.0 35.35 39.30
HSY 180518P00155000 P May 18, 2018 155.0 40.45 44.10
HSY 190118C00050000 C Jan 18, 2019 50.0 60.70 65.40
HSY 190118C00055000 C Jan 18, 2019 55.0 55.70 60.40
HSY 190118C00060000 C Jan 18, 2019 60.0 50.70 55.50
HSY 190118C00065000 C Jan 18, 2019 65.0 45.70 50.40
HSY 190118C00070000 C Jan 18, 2019 70.0 40.70 45.40
HSY 190118C00075000 C Jan 18, 2019 75.0 35.70 40.40
HSY 190118C00080000 C Jan 18, 2019 80.0 30.90 35.50
HSY 190118C00085000 C Jan 18, 2019 85.0 26.00 30.70
HSY 190118C00090000 C Jan 18, 2019 90.0 22.95 24.80
HSY 190118C00095000 C Jan 18, 2019 95.0 18.75 19.90
HSY 190118C00100000 C Jan 18, 2019 100.0 14.40 16.20
HSY 190118C00105000 C Jan 18, 2019 105.0 10.90 12.40
HSY 190118C00110000 C Jan 18, 2019 110.0 8.10 9.05
HSY 190118C00115000 C Jan 18, 2019 115.0 5.65 6.50
HSY 190118C00120000 C Jan 18, 2019 120.0 2.94 4.65
HSY 190118C00125000 C Jan 18, 2019 125.0 2.00 3.45
HSY 190118C00130000 C Jan 18, 2019 130.0 1.05 2.49
HSY 190118C00135000 C Jan 18, 2019 135.0 0.40 1.84
HSY 190118C00140000 C Jan 18, 2019 140.0 0.00 1.50
HSY 190118C00145000 C Jan 18, 2019 145.0 0.00 1.18
HSY 190118C00150000 C Jan 18, 2019 150.0 0.00 0.92
HSY 190118C00155000 C Jan 18, 2019 155.0 0.00 0.74
HSY 190118C00160000 C Jan 18, 2019 160.0 0.00 0.62
HSY 190118C00165000 C Jan 18, 2019 165.0 0.00 0.54
HSY 190118P00050000 P Jan 18, 2019 50.0 0.00 0.23
HSY 190118P00055000 P Jan 18, 2019 55.0 0.00 0.37
HSY 190118P00060000 P Jan 18, 2019 60.0 0.00 0.31
HSY 190118P00065000 P Jan 18, 2019 65.0 0.00 0.67
HSY 190118P00070000 P Jan 18, 2019 70.0 0.00 0.87
HSY 190118P00075000 P Jan 18, 2019 75.0 0.00 0.50
HSY 190118P00080000 P Jan 18, 2019 80.0 0.00 0.66
HSY 190118P00085000 P Jan 18, 2019 85.0 0.23 1.39
HSY 190118P00090000 P Jan 18, 2019 90.0 0.60 1.80
HSY 190118P00095000 P Jan 18, 2019 95.0 1.23 1.74
HSY 190118P00100000 P Jan 18, 2019 100.0 2.13 2.89
HSY 190118P00105000 P Jan 18, 2019 105.0 3.75 4.50
HSY 190118P00110000 P Jan 18, 2019 110.0 5.65 6.45
HSY 190118P00115000 P Jan 18, 2019 115.0 7.85 9.10
HSY 190118P00120000 P Jan 18, 2019 120.0 10.45 12.20
HSY 190118P00125000 P Jan 18, 2019 125.0 13.95 16.30
HSY 190118P00130000 P Jan 18, 2019 130.0 18.00 20.25
HSY 190118P00135000 P Jan 18, 2019 135.0 22.45 24.45
HSY 190118P00140000 P Jan 18, 2019 140.0 26.80 28.85
HSY 190118P00145000 P Jan 18, 2019 145.0 30.10 34.85
HSY 190118P00150000 P Jan 18, 2019 150.0 35.00 39.80
HSY 190118P00155000 P Jan 18, 2019 155.0 40.00 44.80
HSY 190118P00160000 P Jan 18, 2019 160.0 44.75 49.50
HSY 190118P00165000 P Jan 18, 2019 165.0 49.75 54.35
OPRA data is delayed 15 minutes.