Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Hershey Company (HSY)
As of Apr 19 2018 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 180420C00065000 C Apr 20, 2018 65.0 26.25 30.90
HSY 180420C00070000 C Apr 20, 2018 70.0 21.30 25.90
HSY 180420C00075000 C Apr 20, 2018 75.0 16.30 20.85
HSY 180420C00080000 C Apr 20, 2018 80.0 11.35 15.90
HSY 180420C00083000 C Apr 20, 2018 83.0 8.30 12.90
HSY 180420C00084000 C Apr 20, 2018 84.0 7.35 11.95
HSY 180420C00085000 C Apr 20, 2018 85.0 6.95 10.90
HSY 180420C00086000 C Apr 20, 2018 86.0 5.60 9.20
HSY 180420C00087000 C Apr 20, 2018 87.0 5.25 8.90
HSY 180420C00088000 C Apr 20, 2018 88.0 4.20 7.30
HSY 180420C00089000 C Apr 20, 2018 89.0 2.47 6.05
HSY 180420C00090000 C Apr 20, 2018 90.0 1.56 5.20
HSY 180420C00091000 C Apr 20, 2018 91.0 2.29 3.05
HSY 180420C00092000 C Apr 20, 2018 92.0 1.36 2.12
HSY 180420C00092500 C Apr 20, 2018 92.5 1.03 1.51
HSY 180420C00093000 C Apr 20, 2018 93.0 0.68 1.02
HSY 180420C00093500 C Apr 20, 2018 93.5 0.48 0.77
HSY 180420C00094000 C Apr 20, 2018 94.0 0.24 0.39
HSY 180420C00094500 C Apr 20, 2018 94.5 0.10 0.29
HSY 180420C00095000 C Apr 20, 2018 95.0 0.03 0.25
HSY 180420C00095500 C Apr 20, 2018 95.5 0.00 0.22
HSY 180420C00096000 C Apr 20, 2018 96.0 0.00 0.08
HSY 180420C00096500 C Apr 20, 2018 96.5 0.00 0.12
HSY 180420C00097000 C Apr 20, 2018 97.0 0.00 0.05
HSY 180420C00097500 C Apr 20, 2018 97.5 0.00 0.07
HSY 180420C00098000 C Apr 20, 2018 98.0 0.00 0.06
HSY 180420C00098500 C Apr 20, 2018 98.5 0.00 0.11
HSY 180420C00099000 C Apr 20, 2018 99.0 0.00 0.07
HSY 180420C00099500 C Apr 20, 2018 99.5 0.00 0.10
HSY 180420C00100000 C Apr 20, 2018 100.0 0.00 0.04
HSY 180420C00101000 C Apr 20, 2018 101.0 0.00 0.05
HSY 180420C00102000 C Apr 20, 2018 102.0 0.00 0.04
HSY 180420C00103000 C Apr 20, 2018 103.0 0.00 0.04
HSY 180420C00104000 C Apr 20, 2018 104.0 0.00 0.04
HSY 180420C00105000 C Apr 20, 2018 105.0 0.00 0.04
HSY 180420C00106000 C Apr 20, 2018 106.0 0.00 0.04
HSY 180420C00107000 C Apr 20, 2018 107.0 0.00 0.04
HSY 180420C00108000 C Apr 20, 2018 108.0 0.00 0.04
HSY 180420C00109000 C Apr 20, 2018 109.0 0.00 0.04
HSY 180420C00110000 C Apr 20, 2018 110.0 0.00 0.04
HSY 180420C00111000 C Apr 20, 2018 111.0 0.00 0.04
HSY 180420C00112000 C Apr 20, 2018 112.0 0.00 0.04
HSY 180420C00113000 C Apr 20, 2018 113.0 0.00 0.04
HSY 180420C00114000 C Apr 20, 2018 114.0 0.00 0.04
HSY 180420C00115000 C Apr 20, 2018 115.0 0.00 0.04
HSY 180420C00116000 C Apr 20, 2018 116.0 0.00 0.04
HSY 180420C00120000 C Apr 20, 2018 120.0 0.00 0.04
HSY 180420C00125000 C Apr 20, 2018 125.0 0.00 0.04
HSY 180420C00130000 C Apr 20, 2018 130.0 0.00 0.04
HSY 180420C00135000 C Apr 20, 2018 135.0 0.00 0.04
HSY 180420P00065000 P Apr 20, 2018 65.0 0.00 0.04
HSY 180420P00070000 P Apr 20, 2018 70.0 0.00 0.04
HSY 180420P00075000 P Apr 20, 2018 75.0 0.00 0.04
HSY 180420P00080000 P Apr 20, 2018 80.0 0.00 0.04
HSY 180420P00083000 P Apr 20, 2018 83.0 0.00 0.04
HSY 180420P00084000 P Apr 20, 2018 84.0 0.00 0.04
HSY 180420P00085000 P Apr 20, 2018 85.0 0.00 0.05
HSY 180420P00086000 P Apr 20, 2018 86.0 0.00 0.06
HSY 180420P00087000 P Apr 20, 2018 87.0 0.00 0.07
HSY 180420P00088000 P Apr 20, 2018 88.0 0.00 0.11
HSY 180420P00089000 P Apr 20, 2018 89.0 0.00 0.08
HSY 180420P00090000 P Apr 20, 2018 90.0 0.00 0.18
HSY 180420P00091000 P Apr 20, 2018 91.0 0.00 0.08
HSY 180420P00092000 P Apr 20, 2018 92.0 0.03 0.21
HSY 180420P00092500 P Apr 20, 2018 92.5 0.06 0.19
HSY 180420P00093000 P Apr 20, 2018 93.0 0.15 0.34
HSY 180420P00093500 P Apr 20, 2018 93.5 0.27 0.58
HSY 180420P00094000 P Apr 20, 2018 94.0 0.50 0.88
HSY 180420P00094500 P Apr 20, 2018 94.5 0.75 1.38
HSY 180420P00095000 P Apr 20, 2018 95.0 1.20 1.74
HSY 180420P00095500 P Apr 20, 2018 95.5 1.63 2.21
HSY 180420P00096000 P Apr 20, 2018 96.0 2.12 2.96
HSY 180420P00096500 P Apr 20, 2018 96.5 2.36 4.45
HSY 180420P00097000 P Apr 20, 2018 97.0 2.68 3.70
HSY 180420P00097500 P Apr 20, 2018 97.5 3.60 5.55
HSY 180420P00098000 P Apr 20, 2018 98.0 4.15 6.45
HSY 180420P00098500 P Apr 20, 2018 98.5 3.65 7.10
HSY 180420P00099000 P Apr 20, 2018 99.0 4.85 7.65
HSY 180420P00099500 P Apr 20, 2018 99.5 4.70 8.20
HSY 180420P00100000 P Apr 20, 2018 100.0 5.55 6.95
HSY 180420P00101000 P Apr 20, 2018 101.0 5.65 9.25
HSY 180420P00102000 P Apr 20, 2018 102.0 6.75 10.20
HSY 180420P00103000 P Apr 20, 2018 103.0 7.15 11.80
HSY 180420P00104000 P Apr 20, 2018 104.0 8.20 12.80
HSY 180420P00105000 P Apr 20, 2018 105.0 9.35 13.80
HSY 180420P00106000 P Apr 20, 2018 106.0 10.35 14.80
HSY 180420P00107000 P Apr 20, 2018 107.0 11.15 15.80
HSY 180420P00108000 P Apr 20, 2018 108.0 12.25 16.80
HSY 180420P00109000 P Apr 20, 2018 109.0 13.30 17.80
HSY 180420P00110000 P Apr 20, 2018 110.0 14.40 18.80
HSY 180420P00111000 P Apr 20, 2018 111.0 15.45 19.80
HSY 180420P00112000 P Apr 20, 2018 112.0 16.45 20.80
HSY 180420P00113000 P Apr 20, 2018 113.0 17.45 21.80
HSY 180420P00114000 P Apr 20, 2018 114.0 18.40 22.80
HSY 180420P00115000 P Apr 20, 2018 115.0 19.35 23.80
HSY 180420P00116000 P Apr 20, 2018 116.0 20.35 24.80
HSY 180420P00120000 P Apr 20, 2018 120.0 24.40 28.80
HSY 180420P00125000 P Apr 20, 2018 125.0 29.30 33.80
HSY 180420P00130000 P Apr 20, 2018 130.0 34.25 38.80
HSY 180420P00135000 P Apr 20, 2018 135.0 39.50 43.80
HSY 180427C00070000 C Apr 27, 2018 70.0 21.25 25.80
HSY 180427C00075000 C Apr 27, 2018 75.0 16.20 20.80
HSY 180427C00080000 C Apr 27, 2018 80.0 11.20 15.70
HSY 180427C00083000 C Apr 27, 2018 83.0 8.25 12.80
HSY 180427C00084000 C Apr 27, 2018 84.0 7.35 11.90
HSY 180427C00085000 C Apr 27, 2018 85.0 8.35 9.15
HSY 180427C00086000 C Apr 27, 2018 86.0 7.35 8.10
HSY 180427C00087000 C Apr 27, 2018 87.0 6.65 7.45
HSY 180427C00088000 C Apr 27, 2018 88.0 5.80 6.55
HSY 180427C00089000 C Apr 27, 2018 89.0 4.95 5.65
HSY 180427C00090000 C Apr 27, 2018 90.0 3.90 4.70
HSY 180427C00091000 C Apr 27, 2018 91.0 3.45 3.95
HSY 180427C00092000 C Apr 27, 2018 92.0 2.78 3.20
HSY 180427C00092500 C Apr 27, 2018 92.5 2.51 2.83
HSY 180427C00093000 C Apr 27, 2018 93.0 2.25 2.55
HSY 180427C00093500 C Apr 27, 2018 93.5 2.02 2.24
HSY 180427C00094000 C Apr 27, 2018 94.0 1.79 1.98
HSY 180427C00094500 C Apr 27, 2018 94.5 1.58 1.70
HSY 180427C00095000 C Apr 27, 2018 95.0 1.37 1.51
HSY 180427C00095500 C Apr 27, 2018 95.5 1.18 1.34
HSY 180427C00096000 C Apr 27, 2018 96.0 1.02 1.19
HSY 180427C00096500 C Apr 27, 2018 96.5 0.86 1.03
HSY 180427C00097000 C Apr 27, 2018 97.0 0.71 0.98
HSY 180427C00097500 C Apr 27, 2018 97.5 0.56 0.81
HSY 180427C00098000 C Apr 27, 2018 98.0 0.45 0.63
HSY 180427C00098500 C Apr 27, 2018 98.5 0.27 0.59
HSY 180427C00099000 C Apr 27, 2018 99.0 0.21 0.51
HSY 180427C00099500 C Apr 27, 2018 99.5 0.23 0.45
HSY 180427C00100000 C Apr 27, 2018 100.0 0.15 0.42
HSY 180427C00101000 C Apr 27, 2018 101.0 0.09 0.32
HSY 180427C00102000 C Apr 27, 2018 102.0 0.00 0.27
HSY 180427C00103000 C Apr 27, 2018 103.0 0.00 0.22
HSY 180427C00104000 C Apr 27, 2018 104.0 0.00 0.27
HSY 180427C00105000 C Apr 27, 2018 105.0 0.00 0.09
HSY 180427C00106000 C Apr 27, 2018 106.0 0.00 0.08
HSY 180427C00107000 C Apr 27, 2018 107.0 0.00 0.07
HSY 180427C00108000 C Apr 27, 2018 108.0 0.00 0.16
HSY 180427C00109000 C Apr 27, 2018 109.0 0.00 0.07
HSY 180427C00110000 C Apr 27, 2018 110.0 0.00 0.14
HSY 180427C00111000 C Apr 27, 2018 111.0 0.00 0.14
HSY 180427C00112000 C Apr 27, 2018 112.0 0.00 0.11
HSY 180427C00113000 C Apr 27, 2018 113.0 0.00 0.18
HSY 180427C00114000 C Apr 27, 2018 114.0 0.00 0.11
HSY 180427C00115000 C Apr 27, 2018 115.0 0.00 0.13
HSY 180427C00116000 C Apr 27, 2018 116.0 0.00 0.09
HSY 180427C00120000 C Apr 27, 2018 120.0 0.00 0.07
HSY 180427C00125000 C Apr 27, 2018 125.0 0.00 0.05
HSY 180427P00070000 P Apr 27, 2018 70.0 0.00 0.10
HSY 180427P00075000 P Apr 27, 2018 75.0 0.00 0.10
HSY 180427P00080000 P Apr 27, 2018 80.0 0.00 0.09
HSY 180427P00083000 P Apr 27, 2018 83.0 0.00 0.11
HSY 180427P00084000 P Apr 27, 2018 84.0 0.03 0.16
HSY 180427P00085000 P Apr 27, 2018 85.0 0.10 0.17
HSY 180427P00086000 P Apr 27, 2018 86.0 0.15 0.26
HSY 180427P00087000 P Apr 27, 2018 87.0 0.22 0.34
HSY 180427P00088000 P Apr 27, 2018 88.0 0.24 0.52
HSY 180427P00089000 P Apr 27, 2018 89.0 0.42 0.71
HSY 180427P00090000 P Apr 27, 2018 90.0 0.64 0.78
HSY 180427P00091000 P Apr 27, 2018 91.0 0.87 1.07
HSY 180427P00092000 P Apr 27, 2018 92.0 1.21 1.42
HSY 180427P00092500 P Apr 27, 2018 92.5 1.40 1.62
HSY 180427P00093000 P Apr 27, 2018 93.0 1.59 1.85
HSY 180427P00093500 P Apr 27, 2018 93.5 1.82 2.06
HSY 180427P00094000 P Apr 27, 2018 94.0 2.05 2.32
HSY 180427P00094500 P Apr 27, 2018 94.5 2.31 2.64
HSY 180427P00095000 P Apr 27, 2018 95.0 2.52 2.88
HSY 180427P00095500 P Apr 27, 2018 95.5 2.90 3.35
HSY 180427P00096000 P Apr 27, 2018 96.0 3.25 3.75
HSY 180427P00096500 P Apr 27, 2018 96.5 3.60 4.15
HSY 180427P00097000 P Apr 27, 2018 97.0 3.95 4.35
HSY 180427P00097500 P Apr 27, 2018 97.5 4.35 4.95
HSY 180427P00098000 P Apr 27, 2018 98.0 4.45 5.15
HSY 180427P00098500 P Apr 27, 2018 98.5 5.10 5.65
HSY 180427P00099000 P Apr 27, 2018 99.0 5.30 6.00
HSY 180427P00099500 P Apr 27, 2018 99.5 6.00 6.45
HSY 180427P00100000 P Apr 27, 2018 100.0 6.25 7.15
HSY 180427P00101000 P Apr 27, 2018 101.0 7.25 7.95
HSY 180427P00102000 P Apr 27, 2018 102.0 6.80 10.80
HSY 180427P00103000 P Apr 27, 2018 103.0 7.35 11.80
HSY 180427P00104000 P Apr 27, 2018 104.0 8.25 12.80
HSY 180427P00105000 P Apr 27, 2018 105.0 9.30 13.80
HSY 180427P00106000 P Apr 27, 2018 106.0 10.45 14.80
HSY 180427P00107000 P Apr 27, 2018 107.0 11.20 15.80
HSY 180427P00108000 P Apr 27, 2018 108.0 12.30 16.80
HSY 180427P00109000 P Apr 27, 2018 109.0 13.35 17.80
HSY 180427P00110000 P Apr 27, 2018 110.0 14.15 18.80
HSY 180427P00111000 P Apr 27, 2018 111.0 15.20 19.80
HSY 180427P00112000 P Apr 27, 2018 112.0 16.35 20.80
HSY 180427P00113000 P Apr 27, 2018 113.0 17.20 21.80
HSY 180427P00114000 P Apr 27, 2018 114.0 18.35 22.80
HSY 180427P00115000 P Apr 27, 2018 115.0 19.25 23.80
HSY 180427P00116000 P Apr 27, 2018 116.0 20.35 24.80
HSY 180427P00120000 P Apr 27, 2018 120.0 24.50 28.80
HSY 180427P00125000 P Apr 27, 2018 125.0 29.15 33.80
HSY 180504C00070000 C May 04, 2018 70.0 21.35 26.00
HSY 180504C00075000 C May 04, 2018 75.0 16.35 20.90
HSY 180504C00080000 C May 04, 2018 80.0 11.35 16.00
HSY 180504C00085000 C May 04, 2018 85.0 8.45 9.35
HSY 180504C00090000 C May 04, 2018 90.0 4.15 4.90
HSY 180504C00091500 C May 04, 2018 91.5 3.25 3.60
HSY 180504C00092000 C May 04, 2018 92.0 3.00 3.40
HSY 180504C00092500 C May 04, 2018 92.5 2.74 2.98
HSY 180504C00093000 C May 04, 2018 93.0 2.49 2.75
HSY 180504C00093500 C May 04, 2018 93.5 2.21 2.39
HSY 180504C00094000 C May 04, 2018 94.0 1.94 2.12
HSY 180504C00094500 C May 04, 2018 94.5 1.74 2.04
HSY 180504C00095000 C May 04, 2018 95.0 1.55 1.84
HSY 180504C00095500 C May 04, 2018 95.5 1.32 1.64
HSY 180504C00096000 C May 04, 2018 96.0 1.21 1.37
HSY 180504C00096500 C May 04, 2018 96.5 0.97 1.30
HSY 180504C00097000 C May 04, 2018 97.0 0.88 1.06
HSY 180504C00097500 C May 04, 2018 97.5 0.63 0.93
HSY 180504C00098000 C May 04, 2018 98.0 0.44 0.78
HSY 180504C00098500 C May 04, 2018 98.5 0.37 0.74
HSY 180504C00099000 C May 04, 2018 99.0 0.30 0.66
HSY 180504C00099500 C May 04, 2018 99.5 0.27 0.58
HSY 180504C00100000 C May 04, 2018 100.0 0.21 0.52
HSY 180504C00101000 C May 04, 2018 101.0 0.15 0.44
HSY 180504C00102000 C May 04, 2018 102.0 0.00 0.38
HSY 180504C00103000 C May 04, 2018 103.0 0.00 0.22
HSY 180504C00104000 C May 04, 2018 104.0 0.00 0.16
HSY 180504C00105000 C May 04, 2018 105.0 0.00 0.14
HSY 180504C00106000 C May 04, 2018 106.0 0.00 0.11
HSY 180504C00107000 C May 04, 2018 107.0 0.00 0.14
HSY 180504C00108000 C May 04, 2018 108.0 0.00 0.11
HSY 180504C00109000 C May 04, 2018 109.0 0.00 0.08
HSY 180504C00110000 C May 04, 2018 110.0 0.00 0.09
HSY 180504C00111000 C May 04, 2018 111.0 0.00 0.16
HSY 180504C00112000 C May 04, 2018 112.0 0.00 0.18
HSY 180504C00113000 C May 04, 2018 113.0 0.00 0.17
HSY 180504C00114000 C May 04, 2018 114.0 0.00 0.16
HSY 180504C00115000 C May 04, 2018 115.0 0.00 0.15
HSY 180504C00120000 C May 04, 2018 120.0 0.00 0.09
HSY 180504C00125000 C May 04, 2018 125.0 0.00 0.07
HSY 180504P00070000 P May 04, 2018 70.0 0.00 0.13
HSY 180504P00075000 P May 04, 2018 75.0 0.00 0.14
HSY 180504P00080000 P May 04, 2018 80.0 0.00 0.15
HSY 180504P00085000 P May 04, 2018 85.0 0.02 0.30
HSY 180504P00090000 P May 04, 2018 90.0 0.77 1.00
HSY 180504P00091500 P May 04, 2018 91.5 1.19 1.42
HSY 180504P00092000 P May 04, 2018 92.0 1.36 1.59
HSY 180504P00092500 P May 04, 2018 92.5 1.56 1.80
HSY 180504P00093000 P May 04, 2018 93.0 1.77 1.99
HSY 180504P00093500 P May 04, 2018 93.5 1.99 2.24
HSY 180504P00094000 P May 04, 2018 94.0 2.21 2.47
HSY 180504P00094500 P May 04, 2018 94.5 2.48 2.76
HSY 180504P00095000 P May 04, 2018 95.0 2.72 3.10
HSY 180504P00095500 P May 04, 2018 95.5 2.99 3.50
HSY 180504P00096000 P May 04, 2018 96.0 3.35 3.80
HSY 180504P00096500 P May 04, 2018 96.5 3.70 4.10
HSY 180504P00097000 P May 04, 2018 97.0 3.90 4.55
HSY 180504P00097500 P May 04, 2018 97.5 4.25 5.05
HSY 180504P00098000 P May 04, 2018 98.0 4.65 5.25
HSY 180504P00098500 P May 04, 2018 98.5 5.05 5.65
HSY 180504P00099000 P May 04, 2018 99.0 5.55 6.20
HSY 180504P00099500 P May 04, 2018 99.5 5.90 6.50
HSY 180504P00100000 P May 04, 2018 100.0 6.45 6.95
HSY 180504P00101000 P May 04, 2018 101.0 7.30 7.85
HSY 180504P00102000 P May 04, 2018 102.0 8.25 8.85
HSY 180504P00103000 P May 04, 2018 103.0 7.35 11.95
HSY 180504P00104000 P May 04, 2018 104.0 8.70 12.70
HSY 180504P00105000 P May 04, 2018 105.0 9.20 13.80
HSY 180504P00106000 P May 04, 2018 106.0 10.55 14.80
HSY 180504P00107000 P May 04, 2018 107.0 11.40 15.80
HSY 180504P00108000 P May 04, 2018 108.0 12.20 16.80
HSY 180504P00109000 P May 04, 2018 109.0 13.20 17.80
HSY 180504P00110000 P May 04, 2018 110.0 14.20 18.80
HSY 180504P00111000 P May 04, 2018 111.0 15.40 19.80
HSY 180504P00112000 P May 04, 2018 112.0 16.15 20.80
HSY 180504P00113000 P May 04, 2018 113.0 17.25 21.75
HSY 180504P00114000 P May 04, 2018 114.0 18.35 22.80
HSY 180504P00115000 P May 04, 2018 115.0 19.35 23.80
HSY 180504P00120000 P May 04, 2018 120.0 24.25 28.80
HSY 180504P00125000 P May 04, 2018 125.0 29.40 33.80
HSY 180511C00070000 C May 11, 2018 70.0 21.30 25.95
HSY 180511C00075000 C May 11, 2018 75.0 16.40 20.95
HSY 180511C00080000 C May 11, 2018 80.0 11.35 16.00
HSY 180511C00085000 C May 11, 2018 85.0 6.75 10.90
HSY 180511C00090000 C May 11, 2018 90.0 4.15 6.25
HSY 180511C00091000 C May 11, 2018 91.0 3.70 5.00
HSY 180511C00092000 C May 11, 2018 92.0 3.25 4.65
HSY 180511C00092500 C May 11, 2018 92.5 3.00 4.25
HSY 180511C00093000 C May 11, 2018 93.0 2.75 4.20
HSY 180511C00093500 C May 11, 2018 93.5 2.50 4.35
HSY 180511C00094000 C May 11, 2018 94.0 2.26 3.35
HSY 180511C00094500 C May 11, 2018 94.5 2.00 2.36
HSY 180511C00095000 C May 11, 2018 95.0 1.78 2.08
HSY 180511C00095500 C May 11, 2018 95.5 1.63 2.50
HSY 180511C00096000 C May 11, 2018 96.0 1.33 1.69
HSY 180511C00096500 C May 11, 2018 96.5 1.27 2.39
HSY 180511C00097000 C May 11, 2018 97.0 1.05 1.38
HSY 180511C00097500 C May 11, 2018 97.5 0.47 2.10
HSY 180511C00098000 C May 11, 2018 98.0 0.58 1.09
HSY 180511C00098500 C May 11, 2018 98.5 0.30 1.67
HSY 180511C00099000 C May 11, 2018 99.0 0.34 2.32
HSY 180511C00099500 C May 11, 2018 99.5 0.24 1.56
HSY 180511C00100000 C May 11, 2018 100.0 0.21 1.80
HSY 180511C00101000 C May 11, 2018 101.0 0.14 1.84
HSY 180511C00102000 C May 11, 2018 102.0 0.00 1.54
HSY 180511C00103000 C May 11, 2018 103.0 0.00 0.41
HSY 180511C00104000 C May 11, 2018 104.0 0.00 0.43
HSY 180511C00105000 C May 11, 2018 105.0 0.00 0.42
HSY 180511C00106000 C May 11, 2018 106.0 0.00 0.92
HSY 180511C00107000 C May 11, 2018 107.0 0.00 0.40
HSY 180511C00108000 C May 11, 2018 108.0 0.00 0.81
HSY 180511C00109000 C May 11, 2018 109.0 0.00 0.36
HSY 180511C00110000 C May 11, 2018 110.0 0.00 0.86
HSY 180511C00111000 C May 11, 2018 111.0 0.00 0.83
HSY 180511C00112000 C May 11, 2018 112.0 0.00 0.84
HSY 180511C00113000 C May 11, 2018 113.0 0.00 0.86
HSY 180511C00114000 C May 11, 2018 114.0 0.00 2.02
HSY 180511C00115000 C May 11, 2018 115.0 0.00 2.00
HSY 180511C00120000 C May 11, 2018 120.0 0.00 0.90
HSY 180511C00125000 C May 11, 2018 125.0 0.00 1.25
HSY 180511P00070000 P May 11, 2018 70.0 0.00 2.03
HSY 180511P00075000 P May 11, 2018 75.0 0.00 2.05
HSY 180511P00080000 P May 11, 2018 80.0 0.00 0.42
HSY 180511P00085000 P May 11, 2018 85.0 0.13 1.89
HSY 180511P00090000 P May 11, 2018 90.0 0.92 1.47
HSY 180511P00091000 P May 11, 2018 91.0 1.20 2.35
HSY 180511P00092000 P May 11, 2018 92.0 1.56 1.99
HSY 180511P00092500 P May 11, 2018 92.5 1.76 2.30
HSY 180511P00093000 P May 11, 2018 93.0 1.95 3.50
HSY 180511P00093500 P May 11, 2018 93.5 2.22 3.55
HSY 180511P00094000 P May 11, 2018 94.0 2.48 3.10
HSY 180511P00094500 P May 11, 2018 94.5 2.75 3.95
HSY 180511P00095000 P May 11, 2018 95.0 2.96 3.65
HSY 180511P00095500 P May 11, 2018 95.5 3.30 4.60
HSY 180511P00096000 P May 11, 2018 96.0 3.55 4.55
HSY 180511P00096500 P May 11, 2018 96.5 2.53 5.40
HSY 180511P00097000 P May 11, 2018 97.0 4.20 4.70
HSY 180511P00097500 P May 11, 2018 97.5 2.62 6.45
HSY 180511P00098000 P May 11, 2018 98.0 3.35 7.30
HSY 180511P00098500 P May 11, 2018 98.5 4.05 7.15
HSY 180511P00099000 P May 11, 2018 99.0 3.60 7.70
HSY 180511P00099500 P May 11, 2018 99.5 4.90 8.05
HSY 180511P00100000 P May 11, 2018 100.0 5.45 8.80
HSY 180511P00101000 P May 11, 2018 101.0 6.05 9.40
HSY 180511P00102000 P May 11, 2018 102.0 6.35 10.95
HSY 180511P00103000 P May 11, 2018 103.0 7.25 11.85
HSY 180511P00104000 P May 11, 2018 104.0 8.25 12.85
HSY 180511P00105000 P May 11, 2018 105.0 9.25 13.80
HSY 180511P00106000 P May 11, 2018 106.0 10.20 14.80
HSY 180511P00107000 P May 11, 2018 107.0 11.25 15.80
HSY 180511P00108000 P May 11, 2018 108.0 12.20 16.80
HSY 180511P00109000 P May 11, 2018 109.0 13.15 17.80
HSY 180511P00110000 P May 11, 2018 110.0 14.15 18.80
HSY 180511P00111000 P May 11, 2018 111.0 15.20 19.80
HSY 180511P00112000 P May 11, 2018 112.0 16.15 20.80
HSY 180511P00113000 P May 11, 2018 113.0 17.15 21.80
HSY 180511P00114000 P May 11, 2018 114.0 18.20 22.80
HSY 180511P00115000 P May 11, 2018 115.0 19.15 23.80
HSY 180511P00120000 P May 11, 2018 120.0 24.15 28.80
HSY 180511P00125000 P May 11, 2018 125.0 29.15 33.80
HSY 180518C00065000 C May 18, 2018 65.0 26.50 31.15
HSY 180518C00070000 C May 18, 2018 70.0 21.35 26.00
HSY 180518C00075000 C May 18, 2018 75.0 16.50 21.00
HSY 180518C00080000 C May 18, 2018 80.0 11.55 16.20
HSY 180518C00085000 C May 18, 2018 85.0 7.40 10.65
HSY 180518C00090000 C May 18, 2018 90.0 4.55 5.75
HSY 180518C00095000 C May 18, 2018 95.0 2.02 2.21
HSY 180518C00100000 C May 18, 2018 100.0 0.55 0.96
HSY 180518C00105000 C May 18, 2018 105.0 0.11 0.38
HSY 180518C00110000 C May 18, 2018 110.0 0.01 0.25
HSY 180518C00115000 C May 18, 2018 115.0 0.00 0.30
HSY 180518C00120000 C May 18, 2018 120.0 0.00 0.25
HSY 180518C00125000 C May 18, 2018 125.0 0.00 2.03
HSY 180518C00130000 C May 18, 2018 130.0 0.00 2.11
HSY 180518C00135000 C May 18, 2018 135.0 0.00 2.05
HSY 180518C00140000 C May 18, 2018 140.0 0.00 2.00
HSY 180518C00145000 C May 18, 2018 145.0 0.00 1.37
HSY 180518C00150000 C May 18, 2018 150.0 0.00 2.07
HSY 180518C00155000 C May 18, 2018 155.0 0.00 2.43
HSY 180518C00160000 C May 18, 2018 160.0 0.00 2.11
HSY 180518P00065000 P May 18, 2018 65.0 0.00 0.96
HSY 180518P00070000 P May 18, 2018 70.0 0.00 2.01
HSY 180518P00075000 P May 18, 2018 75.0 0.00 0.05
HSY 180518P00080000 P May 18, 2018 80.0 0.00 0.63
HSY 180518P00085000 P May 18, 2018 85.0 0.29 0.51
HSY 180518P00090000 P May 18, 2018 90.0 1.08 1.35
HSY 180518P00095000 P May 18, 2018 95.0 3.15 3.40
HSY 180518P00100000 P May 18, 2018 100.0 6.55 7.50
HSY 180518P00105000 P May 18, 2018 105.0 9.50 14.00
HSY 180518P00110000 P May 18, 2018 110.0 14.25 18.80
HSY 180518P00115000 P May 18, 2018 115.0 19.20 23.80
HSY 180518P00120000 P May 18, 2018 120.0 24.45 28.80
HSY 180518P00125000 P May 18, 2018 125.0 29.35 33.80
HSY 180518P00130000 P May 18, 2018 130.0 34.35 38.80
HSY 180518P00135000 P May 18, 2018 135.0 39.30 43.80
HSY 180518P00140000 P May 18, 2018 140.0 44.20 48.80
HSY 180518P00145000 P May 18, 2018 145.0 49.40 53.80
HSY 180518P00150000 P May 18, 2018 150.0 54.20 58.80
HSY 180518P00155000 P May 18, 2018 155.0 59.35 63.80
HSY 180518P00160000 P May 18, 2018 160.0 64.50 68.80
HSY 180525C00070000 C May 25, 2018 70.0 21.35 25.95
HSY 180525C00075000 C May 25, 2018 75.0 16.50 21.00
HSY 180525C00080000 C May 25, 2018 80.0 11.50 15.85
HSY 180525C00085000 C May 25, 2018 85.0 7.20 10.75
HSY 180525C00090000 C May 25, 2018 90.0 2.62 6.50
HSY 180525C00091000 C May 25, 2018 91.0 3.50 5.65
HSY 180525C00092000 C May 25, 2018 92.0 3.15 3.95
HSY 180525C00092500 C May 25, 2018 92.5 2.99 3.65
HSY 180525C00093000 C May 25, 2018 93.0 2.80 3.50
HSY 180525C00093500 C May 25, 2018 93.5 2.74 3.05
HSY 180525C00094000 C May 25, 2018 94.0 2.50 2.75
HSY 180525C00094500 C May 25, 2018 94.5 2.27 2.51
HSY 180525C00095000 C May 25, 2018 95.0 2.06 2.39
HSY 180525C00095500 C May 25, 2018 95.5 1.86 2.09
HSY 180525C00096000 C May 25, 2018 96.0 1.67 1.97
HSY 180525C00096500 C May 25, 2018 96.5 1.50 1.80
HSY 180525C00097000 C May 25, 2018 97.0 1.37 1.63
HSY 180525C00097500 C May 25, 2018 97.5 1.15 1.44
HSY 180525C00098000 C May 25, 2018 98.0 1.04 1.23
HSY 180525C00098500 C May 25, 2018 98.5 0.84 1.13
HSY 180525C00099000 C May 25, 2018 99.0 0.69 1.10
HSY 180525C00099500 C May 25, 2018 99.5 0.62 1.04
HSY 180525C00100000 C May 25, 2018 100.0 0.27 1.43
HSY 180525C00101000 C May 25, 2018 101.0 0.17 0.70
HSY 180525C00102000 C May 25, 2018 102.0 0.28 0.71
HSY 180525C00103000 C May 25, 2018 103.0 0.03 0.62
HSY 180525C00104000 C May 25, 2018 104.0 0.10 1.86
HSY 180525C00105000 C May 25, 2018 105.0 0.00 0.63
HSY 180525C00106000 C May 25, 2018 106.0 0.00 0.57
HSY 180525C00107000 C May 25, 2018 107.0 0.00 0.64
HSY 180525C00108000 C May 25, 2018 108.0 0.00 0.65
HSY 180525C00109000 C May 25, 2018 109.0 0.00 0.60
HSY 180525C00110000 C May 25, 2018 110.0 0.00 1.02
HSY 180525C00111000 C May 25, 2018 111.0 0.00 0.63
HSY 180525C00112000 C May 25, 2018 112.0 0.00 0.96
HSY 180525C00113000 C May 25, 2018 113.0 0.00 1.30
HSY 180525C00114000 C May 25, 2018 114.0 0.00 1.04
HSY 180525C00115000 C May 25, 2018 115.0 0.00 1.31
HSY 180525C00120000 C May 25, 2018 120.0 0.00 0.90
HSY 180525C00125000 C May 25, 2018 125.0 0.00 1.01
HSY 180525P00070000 P May 25, 2018 70.0 0.00 2.04
HSY 180525P00075000 P May 25, 2018 75.0 0.00 0.54
HSY 180525P00080000 P May 25, 2018 80.0 0.10 0.99
HSY 180525P00085000 P May 25, 2018 85.0 0.40 0.57
HSY 180525P00090000 P May 25, 2018 90.0 1.37 1.58
HSY 180525P00091000 P May 25, 2018 91.0 1.70 1.94
HSY 180525P00092000 P May 25, 2018 92.0 2.09 2.34
HSY 180525P00092500 P May 25, 2018 92.5 2.28 2.74
HSY 180525P00093000 P May 25, 2018 93.0 2.53 2.84
HSY 180525P00093500 P May 25, 2018 93.5 2.77 3.15
HSY 180525P00094000 P May 25, 2018 94.0 3.05 3.40
HSY 180525P00094500 P May 25, 2018 94.5 3.20 3.75
HSY 180525P00095000 P May 25, 2018 95.0 3.50 4.05
HSY 180525P00095500 P May 25, 2018 95.5 3.90 4.50
HSY 180525P00096000 P May 25, 2018 96.0 4.10 4.65
HSY 180525P00096500 P May 25, 2018 96.5 2.66 6.70
HSY 180525P00097000 P May 25, 2018 97.0 2.95 7.20
HSY 180525P00097500 P May 25, 2018 97.5 3.70 7.25
HSY 180525P00098000 P May 25, 2018 98.0 4.40 7.60
HSY 180525P00098500 P May 25, 2018 98.5 4.65 8.05
HSY 180525P00099000 P May 25, 2018 99.0 4.75 8.80
HSY 180525P00099500 P May 25, 2018 99.5 5.50 8.60
HSY 180525P00100000 P May 25, 2018 100.0 5.90 9.05
HSY 180525P00101000 P May 25, 2018 101.0 6.85 10.10
HSY 180525P00102000 P May 25, 2018 102.0 7.15 11.55
HSY 180525P00103000 P May 25, 2018 103.0 7.85 12.50
HSY 180525P00104000 P May 25, 2018 104.0 8.85 13.40
HSY 180525P00105000 P May 25, 2018 105.0 9.75 14.25
HSY 180525P00106000 P May 25, 2018 106.0 10.75 15.40
HSY 180525P00107000 P May 25, 2018 107.0 11.75 16.35
HSY 180525P00108000 P May 25, 2018 108.0 12.65 17.30
HSY 180525P00109000 P May 25, 2018 109.0 13.65 18.30
HSY 180525P00110000 P May 25, 2018 110.0 14.60 19.30
HSY 180525P00111000 P May 25, 2018 111.0 15.60 20.30
HSY 180525P00112000 P May 25, 2018 112.0 16.60 21.30
HSY 180525P00113000 P May 25, 2018 113.0 17.65 22.30
HSY 180525P00114000 P May 25, 2018 114.0 18.65 23.20
HSY 180525P00115000 P May 25, 2018 115.0 19.65 24.20
HSY 180525P00120000 P May 25, 2018 120.0 24.65 29.20
HSY 180525P00125000 P May 25, 2018 125.0 29.60 34.20
HSY 180601C00070000 C Jun 01, 2018 70.0 21.30 25.85
HSY 180601C00075000 C Jun 01, 2018 75.0 16.50 21.05
HSY 180601C00080000 C Jun 01, 2018 80.0 11.50 16.10
HSY 180601C00085000 C Jun 01, 2018 85.0 8.95 9.65
HSY 180601C00090000 C Jun 01, 2018 90.0 4.75 5.45
HSY 180601C00090500 C Jun 01, 2018 90.5 4.45 5.05
HSY 180601C00091000 C Jun 01, 2018 91.0 4.10 4.70
HSY 180601C00091500 C Jun 01, 2018 91.5 3.85 4.35
HSY 180601C00092000 C Jun 01, 2018 92.0 3.55 4.05
HSY 180601C00092500 C Jun 01, 2018 92.5 3.20 3.75
HSY 180601C00093000 C Jun 01, 2018 93.0 3.00 3.40
HSY 180601C00093500 C Jun 01, 2018 93.5 2.85 3.10
HSY 180601C00094000 C Jun 01, 2018 94.0 2.57 2.96
HSY 180601C00094500 C Jun 01, 2018 94.5 2.32 2.61
HSY 180601C00095000 C Jun 01, 2018 95.0 2.18 2.37
HSY 180601C00095500 C Jun 01, 2018 95.5 1.87 2.16
HSY 180601C00096000 C Jun 01, 2018 96.0 1.78 2.00
HSY 180601C00096500 C Jun 01, 2018 96.5 1.60 1.76
HSY 180601C00097000 C Jun 01, 2018 97.0 1.44 1.65
HSY 180601C00097500 C Jun 01, 2018 97.5 1.13 1.45
HSY 180601C00098000 C Jun 01, 2018 98.0 0.98 1.31
HSY 180601C00098500 C Jun 01, 2018 98.5 0.98 1.27
HSY 180601C00099000 C Jun 01, 2018 99.0 0.84 1.18
HSY 180601C00099500 C Jun 01, 2018 99.5 0.61 0.98
HSY 180601C00100000 C Jun 01, 2018 100.0 0.64 0.99
HSY 180601C00101000 C Jun 01, 2018 101.0 0.33 0.75
HSY 180601C00102000 C Jun 01, 2018 102.0 0.31 0.61
HSY 180601C00103000 C Jun 01, 2018 103.0 0.15 0.52
HSY 180601C00104000 C Jun 01, 2018 104.0 0.08 0.45
HSY 180601C00105000 C Jun 01, 2018 105.0 0.00 0.40
HSY 180601C00106000 C Jun 01, 2018 106.0 0.00 0.33
HSY 180601C00107000 C Jun 01, 2018 107.0 0.00 0.32
HSY 180601C00108000 C Jun 01, 2018 108.0 0.00 0.39
HSY 180601C00110000 C Jun 01, 2018 110.0 0.00 0.26
HSY 180601C00115000 C Jun 01, 2018 115.0 0.00 0.22
HSY 180601C00120000 C Jun 01, 2018 120.0 0.00 0.18
HSY 180601C00125000 C Jun 01, 2018 125.0 0.00 0.14
HSY 180601P00070000 P Jun 01, 2018 70.0 0.00 0.20
HSY 180601P00075000 P Jun 01, 2018 75.0 0.00 0.25
HSY 180601P00080000 P Jun 01, 2018 80.0 0.10 0.34
HSY 180601P00085000 P Jun 01, 2018 85.0 0.44 0.82
HSY 180601P00090000 P Jun 01, 2018 90.0 1.48 1.72
HSY 180601P00090500 P Jun 01, 2018 90.5 1.63 1.91
HSY 180601P00091000 P Jun 01, 2018 91.0 1.80 2.08
HSY 180601P00091500 P Jun 01, 2018 91.5 1.99 2.29
HSY 180601P00092000 P Jun 01, 2018 92.0 2.18 2.47
HSY 180601P00092500 P Jun 01, 2018 92.5 2.39 2.70
HSY 180601P00093000 P Jun 01, 2018 93.0 2.61 2.95
HSY 180601P00093500 P Jun 01, 2018 93.5 2.85 3.25
HSY 180601P00094000 P Jun 01, 2018 94.0 3.10 3.50
HSY 180601P00094500 P Jun 01, 2018 94.5 3.35 3.80
HSY 180601P00095000 P Jun 01, 2018 95.0 3.60 4.15
HSY 180601P00095500 P Jun 01, 2018 95.5 3.95 4.45
HSY 180601P00096000 P Jun 01, 2018 96.0 4.30 4.80
HSY 180601P00096500 P Jun 01, 2018 96.5 4.60 5.20
HSY 180601P00097000 P Jun 01, 2018 97.0 4.90 5.55
HSY 180601P00097500 P Jun 01, 2018 97.5 5.25 5.95
HSY 180601P00098000 P Jun 01, 2018 98.0 5.45 6.30
HSY 180601P00098500 P Jun 01, 2018 98.5 5.85 6.65
HSY 180601P00099000 P Jun 01, 2018 99.0 6.40 7.10
HSY 180601P00099500 P Jun 01, 2018 99.5 6.90 7.50
HSY 180601P00100000 P Jun 01, 2018 100.0 7.25 7.85
HSY 180601P00101000 P Jun 01, 2018 101.0 7.90 8.75
HSY 180601P00102000 P Jun 01, 2018 102.0 8.95 9.70
HSY 180601P00103000 P Jun 01, 2018 103.0 9.75 10.60
HSY 180601P00104000 P Jun 01, 2018 104.0 10.65 11.50
HSY 180601P00105000 P Jun 01, 2018 105.0 9.75 14.35
HSY 180601P00106000 P Jun 01, 2018 106.0 10.75 15.40
HSY 180601P00107000 P Jun 01, 2018 107.0 11.70 16.40
HSY 180601P00108000 P Jun 01, 2018 108.0 12.65 17.25
HSY 180601P00110000 P Jun 01, 2018 110.0 14.70 19.40
HSY 180601P00115000 P Jun 01, 2018 115.0 19.55 24.20
HSY 180601P00120000 P Jun 01, 2018 120.0 24.65 29.20
HSY 180601P00125000 P Jun 01, 2018 125.0 29.60 34.20
HSY 180817C00065000 C Aug 17, 2018 65.0 26.40 31.00
HSY 180817C00070000 C Aug 17, 2018 70.0 21.50 26.05
HSY 180817C00075000 C Aug 17, 2018 75.0 16.55 21.00
HSY 180817C00080000 C Aug 17, 2018 80.0 14.00 14.60
HSY 180817C00085000 C Aug 17, 2018 85.0 9.80 10.70
HSY 180817C00090000 C Aug 17, 2018 90.0 6.20 6.60
HSY 180817C00095000 C Aug 17, 2018 95.0 3.50 3.80
HSY 180817C00100000 C Aug 17, 2018 100.0 1.84 1.95
HSY 180817C00105000 C Aug 17, 2018 105.0 0.80 0.97
HSY 180817C00110000 C Aug 17, 2018 110.0 0.31 0.51
HSY 180817C00115000 C Aug 17, 2018 115.0 0.12 0.31
HSY 180817C00120000 C Aug 17, 2018 120.0 0.00 0.14
HSY 180817C00125000 C Aug 17, 2018 125.0 0.00 0.17
HSY 180817C00130000 C Aug 17, 2018 130.0 0.00 0.10
HSY 180817C00135000 C Aug 17, 2018 135.0 0.00 0.08
HSY 180817C00140000 C Aug 17, 2018 140.0 0.00 0.15
HSY 180817C00145000 C Aug 17, 2018 145.0 0.00 0.12
HSY 180817C00150000 C Aug 17, 2018 150.0 0.00 0.08
HSY 180817C00155000 C Aug 17, 2018 155.0 0.00 0.10
HSY 180817C00160000 C Aug 17, 2018 160.0 0.00 0.07
HSY 180817P00065000 P Aug 17, 2018 65.0 0.00 0.21
HSY 180817P00070000 P Aug 17, 2018 70.0 0.10 0.35
HSY 180817P00075000 P Aug 17, 2018 75.0 0.25 0.40
HSY 180817P00080000 P Aug 17, 2018 80.0 0.59 0.72
HSY 180817P00085000 P Aug 17, 2018 85.0 1.34 1.46
HSY 180817P00090000 P Aug 17, 2018 90.0 2.69 2.89
HSY 180817P00095000 P Aug 17, 2018 95.0 4.90 5.15
HSY 180817P00100000 P Aug 17, 2018 100.0 8.15 8.50
HSY 180817P00105000 P Aug 17, 2018 105.0 11.95 12.65
HSY 180817P00110000 P Aug 17, 2018 110.0 15.20 19.35
HSY 180817P00115000 P Aug 17, 2018 115.0 19.85 24.40
HSY 180817P00120000 P Aug 17, 2018 120.0 24.55 29.20
HSY 180817P00125000 P Aug 17, 2018 125.0 29.60 34.20
HSY 180817P00130000 P Aug 17, 2018 130.0 34.75 39.20
HSY 180817P00135000 P Aug 17, 2018 135.0 39.60 44.20
HSY 180817P00140000 P Aug 17, 2018 140.0 44.70 49.20
HSY 180817P00145000 P Aug 17, 2018 145.0 49.50 54.20
HSY 180817P00150000 P Aug 17, 2018 150.0 54.60 59.20
HSY 180817P00155000 P Aug 17, 2018 155.0 59.55 64.20
HSY 180817P00160000 P Aug 17, 2018 160.0 64.55 69.20
HSY 181116C00055000 C Nov 16, 2018 55.0 36.40 41.00
HSY 181116C00060000 C Nov 16, 2018 60.0 31.40 35.95
HSY 181116C00065000 C Nov 16, 2018 65.0 26.50 31.05
HSY 181116C00070000 C Nov 16, 2018 70.0 21.60 26.25
HSY 181116C00075000 C Nov 16, 2018 75.0 18.80 19.75
HSY 181116C00080000 C Nov 16, 2018 80.0 14.35 15.15
HSY 181116C00085000 C Nov 16, 2018 85.0 10.40 11.25
HSY 181116C00090000 C Nov 16, 2018 90.0 7.10 7.90
HSY 181116C00095000 C Nov 16, 2018 95.0 4.70 5.20
HSY 181116C00100000 C Nov 16, 2018 100.0 2.96 3.05
HSY 181116C00105000 C Nov 16, 2018 105.0 1.33 1.97
HSY 181116C00110000 C Nov 16, 2018 110.0 0.62 1.20
HSY 181116C00115000 C Nov 16, 2018 115.0 0.41 0.71
HSY 181116C00120000 C Nov 16, 2018 120.0 0.12 0.47
HSY 181116C00125000 C Nov 16, 2018 125.0 0.00 0.29
HSY 181116C00130000 C Nov 16, 2018 130.0 0.00 0.23
HSY 181116C00135000 C Nov 16, 2018 135.0 0.00 0.25
HSY 181116C00140000 C Nov 16, 2018 140.0 0.00 0.10
HSY 181116C00145000 C Nov 16, 2018 145.0 0.00 0.18
HSY 181116P00055000 P Nov 16, 2018 55.0 0.00 0.40
HSY 181116P00060000 P Nov 16, 2018 60.0 0.04 0.38
HSY 181116P00065000 P Nov 16, 2018 65.0 0.17 0.42
HSY 181116P00070000 P Nov 16, 2018 70.0 0.36 0.69
HSY 181116P00075000 P Nov 16, 2018 75.0 0.47 0.90
HSY 181116P00080000 P Nov 16, 2018 80.0 1.18 1.41
HSY 181116P00085000 P Nov 16, 2018 85.0 2.21 2.70
HSY 181116P00090000 P Nov 16, 2018 90.0 3.85 4.15
HSY 181116P00095000 P Nov 16, 2018 95.0 6.15 6.65
HSY 181116P00100000 P Nov 16, 2018 100.0 9.05 9.90
HSY 181116P00105000 P Nov 16, 2018 105.0 12.95 13.45
HSY 181116P00110000 P Nov 16, 2018 110.0 16.90 18.00
HSY 181116P00115000 P Nov 16, 2018 115.0 21.65 22.60
HSY 181116P00120000 P Nov 16, 2018 120.0 24.85 29.40
HSY 181116P00125000 P Nov 16, 2018 125.0 29.60 34.20
HSY 181116P00130000 P Nov 16, 2018 130.0 34.75 39.20
HSY 181116P00135000 P Nov 16, 2018 135.0 39.55 44.20
HSY 181116P00140000 P Nov 16, 2018 140.0 44.75 49.20
HSY 181116P00145000 P Nov 16, 2018 145.0 49.50 54.15
HSY 190118C00050000 C Jan 18, 2019 50.0 41.30 45.95
HSY 190118C00055000 C Jan 18, 2019 55.0 36.30 41.00
HSY 190118C00060000 C Jan 18, 2019 60.0 31.30 35.90
HSY 190118C00065000 C Jan 18, 2019 65.0 26.50 31.25
HSY 190118C00070000 C Jan 18, 2019 70.0 21.65 26.10
HSY 190118C00075000 C Jan 18, 2019 75.0 19.00 19.95
HSY 190118C00080000 C Jan 18, 2019 80.0 14.70 15.95
HSY 190118C00085000 C Jan 18, 2019 85.0 10.90 11.90
HSY 190118C00090000 C Jan 18, 2019 90.0 7.70 8.70
HSY 190118C00095000 C Jan 18, 2019 95.0 5.10 6.20
HSY 190118C00100000 C Jan 18, 2019 100.0 3.25 3.75
HSY 190118C00105000 C Jan 18, 2019 105.0 2.03 2.51
HSY 190118C00110000 C Jan 18, 2019 110.0 1.05 1.55
HSY 190118C00115000 C Jan 18, 2019 115.0 0.47 1.10
HSY 190118C00120000 C Jan 18, 2019 120.0 0.16 0.67
HSY 190118C00125000 C Jan 18, 2019 125.0 0.20 0.46
HSY 190118C00130000 C Jan 18, 2019 130.0 0.04 0.32
HSY 190118C00135000 C Jan 18, 2019 135.0 0.00 0.33
HSY 190118C00140000 C Jan 18, 2019 140.0 0.00 0.28
HSY 190118C00145000 C Jan 18, 2019 145.0 0.00 0.17
HSY 190118C00150000 C Jan 18, 2019 150.0 0.00 0.17
HSY 190118C00155000 C Jan 18, 2019 155.0 0.00 0.18
HSY 190118C00160000 C Jan 18, 2019 160.0 0.00 0.15
HSY 190118C00165000 C Jan 18, 2019 165.0 0.00 0.15
HSY 190118P00050000 P Jan 18, 2019 50.0 0.00 0.33
HSY 190118P00055000 P Jan 18, 2019 55.0 0.00 0.26
HSY 190118P00060000 P Jan 18, 2019 60.0 0.10 0.48
HSY 190118P00065000 P Jan 18, 2019 65.0 0.16 0.45
HSY 190118P00070000 P Jan 18, 2019 70.0 0.44 0.98
HSY 190118P00075000 P Jan 18, 2019 75.0 0.86 1.50
HSY 190118P00080000 P Jan 18, 2019 80.0 1.55 2.19
HSY 190118P00085000 P Jan 18, 2019 85.0 2.75 3.30
HSY 190118P00090000 P Jan 18, 2019 90.0 4.50 5.15
HSY 190118P00095000 P Jan 18, 2019 95.0 6.75 7.40
HSY 190118P00100000 P Jan 18, 2019 100.0 9.75 10.60
HSY 190118P00105000 P Jan 18, 2019 105.0 13.45 14.30
HSY 190118P00110000 P Jan 18, 2019 110.0 17.55 18.35
HSY 190118P00115000 P Jan 18, 2019 115.0 21.75 22.85
HSY 190118P00120000 P Jan 18, 2019 120.0 24.75 29.45
HSY 190118P00125000 P Jan 18, 2019 125.0 29.65 34.20
HSY 190118P00130000 P Jan 18, 2019 130.0 34.60 39.20
HSY 190118P00135000 P Jan 18, 2019 135.0 39.55 44.20
HSY 190118P00140000 P Jan 18, 2019 140.0 44.50 49.20
HSY 190118P00145000 P Jan 18, 2019 145.0 49.50 54.00
HSY 190118P00150000 P Jan 18, 2019 150.0 54.50 59.20
HSY 190118P00155000 P Jan 18, 2019 155.0 59.60 64.00
HSY 190118P00160000 P Jan 18, 2019 160.0 64.55 69.00
HSY 190118P00165000 P Jan 18, 2019 165.0 69.60 74.00
OPRA data is delayed 15 minutes.