Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-04-24)Premium Content

Hershey Company (HSY)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 150717C00050000 C 07/17/15 50.0 38.20 40.25
HSY 150717C00055000 C 07/17/15 55.0 33.20 35.25
HSY 150717C00060000 C 07/17/15 60.0 28.20 31.45
HSY 150717C00065000 C 07/17/15 65.0 23.25 26.60
HSY 150717C00070000 C 07/17/15 70.0 19.25 20.45
HSY 150717C00075000 C 07/17/15 75.0 13.25 16.60
HSY 150717C00080000 C 07/17/15 80.0 9.40 10.50
HSY 150717C00085000 C 07/17/15 85.0 4.75 5.30
HSY 150717C00090000 C 07/17/15 90.0 1.08 1.18
HSY 150717C00095000 C 07/17/15 95.0 0.06 0.10
HSY 150717C00100000 C 07/17/15 100.0 0.00 0.06
HSY 150717C00105000 C 07/17/15 105.0 0.00 0.03
HSY 150717C00110000 C 07/17/15 110.0 0.00 0.03
HSY 150717C00115000 C 07/17/15 115.0 0.00 0.03
HSY 150717C00120000 C 07/17/15 120.0 0.00 0.03
HSY 150717C00125000 C 07/17/15 125.0 0.00 0.03
HSY 150717C00130000 C 07/17/15 130.0 0.00 0.03
HSY 150717C00135000 C 07/17/15 135.0 0.00 0.03
HSY 150717C00140000 C 07/17/15 140.0 0.00 0.03
HSY 150717P00050000 P 07/17/15 50.0 0.00 0.03
HSY 150717P00055000 P 07/17/15 55.0 0.00 0.03
HSY 150717P00060000 P 07/17/15 60.0 0.00 0.03
HSY 150717P00065000 P 07/17/15 65.0 0.00 0.03
HSY 150717P00070000 P 07/17/15 70.0 0.00 0.03
HSY 150717P00075000 P 07/17/15 75.0 0.00 0.04
HSY 150717P00080000 P 07/17/15 80.0 0.01 0.14
HSY 150717P00085000 P 07/17/15 85.0 0.09 0.13
HSY 150717P00090000 P 07/17/15 90.0 1.01 1.07
HSY 150717P00095000 P 07/17/15 95.0 4.85 5.25
HSY 150717P00100000 P 07/17/15 100.0 8.60 10.85
HSY 150717P00105000 P 07/17/15 105.0 13.50 15.20
HSY 150717P00110000 P 07/17/15 110.0 18.40 20.30
HSY 150717P00115000 P 07/17/15 115.0 23.40 25.20
HSY 150717P00120000 P 07/17/15 120.0 28.45 30.30
HSY 150717P00125000 P 07/17/15 125.0 33.45 35.30
HSY 150717P00130000 P 07/17/15 130.0 38.90 40.25
HSY 150717P00135000 P 07/17/15 135.0 43.55 45.25
HSY 150717P00140000 P 07/17/15 140.0 48.25 50.20
HSY 150821C00055000 C 08/21/15 55.0 33.20 36.60
HSY 150821C00060000 C 08/21/15 60.0 28.30 31.60
HSY 150821C00065000 C 08/21/15 65.0 23.25 26.60
HSY 150821C00070000 C 08/21/15 70.0 18.35 21.65
HSY 150821C00075000 C 08/21/15 75.0 13.40 16.65
HSY 150821C00080000 C 08/21/15 80.0 9.65 10.80
HSY 150821C00085000 C 08/21/15 85.0 5.55 5.90
HSY 150821C00090000 C 08/21/15 90.0 2.26 2.35
HSY 150821C00095000 C 08/21/15 95.0 0.58 0.64
HSY 150821C00100000 C 08/21/15 100.0 0.12 0.15
HSY 150821C00105000 C 08/21/15 105.0 0.00 0.15
HSY 150821C00110000 C 08/21/15 110.0 0.00 0.14
HSY 150821C00115000 C 08/21/15 115.0 0.00 0.14
HSY 150821C00120000 C 08/21/15 120.0 0.00 0.15
HSY 150821C00125000 C 08/21/15 125.0 0.00 0.14
HSY 150821C00130000 C 08/21/15 130.0 0.00 0.14
HSY 150821C00135000 C 08/21/15 135.0 0.00 0.14
HSY 150821C00140000 C 08/21/15 140.0 0.00 0.14
HSY 150821C00145000 C 08/21/15 145.0 0.00 0.14
HSY 150821P00055000 P 08/21/15 55.0 0.00 0.13
HSY 150821P00060000 P 08/21/15 60.0 0.01 0.14
HSY 150821P00065000 P 08/21/15 65.0 0.01 0.15
HSY 150821P00070000 P 08/21/15 70.0 0.02 0.19
HSY 150821P00075000 P 08/21/15 75.0 0.09 0.13
HSY 150821P00080000 P 08/21/15 80.0 0.23 0.26
HSY 150821P00085000 P 08/21/15 85.0 0.75 0.80
HSY 150821P00090000 P 08/21/15 90.0 2.41 2.53
HSY 150821P00095000 P 08/21/15 95.0 5.60 6.05
HSY 150821P00100000 P 08/21/15 100.0 9.05 11.20
HSY 150821P00105000 P 08/21/15 105.0 15.00 16.35
HSY 150821P00110000 P 08/21/15 110.0 18.95 22.25
HSY 150821P00115000 P 08/21/15 115.0 24.00 26.40
HSY 150821P00120000 P 08/21/15 120.0 29.80 31.40
HSY 150821P00125000 P 08/21/15 125.0 34.00 36.40
HSY 150821P00130000 P 08/21/15 130.0 38.90 41.40
HSY 150821P00135000 P 08/21/15 135.0 43.85 47.30
HSY 150821P00140000 P 08/21/15 140.0 48.95 51.40
HSY 150821P00145000 P 08/21/15 145.0 53.90 57.25
HSY 151120C00055000 C 11/20/15 55.0 33.20 36.65
HSY 151120C00060000 C 11/20/15 60.0 28.20 31.55
HSY 151120C00065000 C 11/20/15 65.0 23.15 26.55
HSY 151120C00070000 C 11/20/15 70.0 18.30 21.60
HSY 151120C00075000 C 11/20/15 75.0 13.45 15.85
HSY 151120C00080000 C 11/20/15 80.0 10.05 11.10
HSY 151120C00085000 C 11/20/15 85.0 6.65 7.05
HSY 151120C00090000 C 11/20/15 90.0 3.40 3.70
HSY 151120C00095000 C 11/20/15 95.0 1.67 1.75
HSY 151120C00100000 C 11/20/15 100.0 0.49 0.79
HSY 151120C00105000 C 11/20/15 105.0 0.22 0.40
HSY 151120C00110000 C 11/20/15 110.0 0.03 0.21
HSY 151120C00115000 C 11/20/15 115.0 0.01 0.14
HSY 151120C00120000 C 11/20/15 120.0 0.00 0.09
HSY 151120C00125000 C 11/20/15 125.0 0.00 0.06
HSY 151120C00130000 C 11/20/15 130.0 0.00 0.04
HSY 151120C00135000 C 11/20/15 135.0 0.00 0.03
HSY 151120C00140000 C 11/20/15 140.0 0.00 0.03
HSY 151120C00145000 C 11/20/15 145.0 0.00 0.03
HSY 151120C00150000 C 11/20/15 150.0 0.00 0.03
HSY 151120P00055000 P 11/20/15 55.0 0.02 0.08
HSY 151120P00060000 P 11/20/15 60.0 0.03 0.16
HSY 151120P00065000 P 11/20/15 65.0 0.05 0.25
HSY 151120P00070000 P 11/20/15 70.0 0.16 0.31
HSY 151120P00075000 P 11/20/15 75.0 0.38 0.54
HSY 151120P00080000 P 11/20/15 80.0 0.83 0.98
HSY 151120P00085000 P 11/20/15 85.0 1.89 2.03
HSY 151120P00090000 P 11/20/15 90.0 3.80 4.20
HSY 151120P00095000 P 11/20/15 95.0 6.90 7.25
HSY 151120P00100000 P 11/20/15 100.0 10.85 11.45
HSY 151120P00105000 P 11/20/15 105.0 14.15 16.35
HSY 151120P00110000 P 11/20/15 110.0 18.95 22.35
HSY 151120P00115000 P 11/20/15 115.0 23.90 27.35
HSY 151120P00120000 P 11/20/15 120.0 29.00 32.25
HSY 151120P00125000 P 11/20/15 125.0 33.95 37.35
HSY 151120P00130000 P 11/20/15 130.0 38.95 42.35
HSY 151120P00135000 P 11/20/15 135.0 43.95 47.35
HSY 151120P00140000 P 11/20/15 140.0 48.90 52.35
HSY 151120P00145000 P 11/20/15 145.0 53.90 57.35
HSY 151120P00150000 P 11/20/15 150.0 59.00 62.30
HSY 160115C00055000 C 01/15/16 55.0 33.25 36.65
HSY 160115C00060000 C 01/15/16 60.0 28.20 31.55
HSY 160115C00065000 C 01/15/16 65.0 23.15 26.60
HSY 160115C00070000 C 01/15/16 70.0 18.40 21.75
HSY 160115C00075000 C 01/15/16 75.0 14.35 15.80
HSY 160115C00080000 C 01/15/16 80.0 10.70 11.30
HSY 160115C00085000 C 01/15/16 85.0 6.75 7.40
HSY 160115C00090000 C 01/15/16 90.0 3.90 4.40
HSY 160115C00095000 C 01/15/16 95.0 2.06 2.40
HSY 160115C00100000 C 01/15/16 100.0 0.88 1.09
HSY 160115C00105000 C 01/15/16 105.0 0.20 0.64
HSY 160115C00110000 C 01/15/16 110.0 0.07 0.41
HSY 160115C00115000 C 01/15/16 115.0 0.00 0.24
HSY 160115C00120000 C 01/15/16 120.0 0.00 0.14
HSY 160115C00125000 C 01/15/16 125.0 0.00 0.10
HSY 160115C00130000 C 01/15/16 130.0 0.00 0.07
HSY 160115C00135000 C 01/15/16 135.0 0.00 0.05
HSY 160115C00140000 C 01/15/16 140.0 0.00 0.03
HSY 160115C00145000 C 01/15/16 145.0 0.00 0.03
HSY 160115P00055000 P 01/15/16 55.0 0.01 0.17
HSY 160115P00060000 P 01/15/16 60.0 0.02 0.26
HSY 160115P00065000 P 01/15/16 65.0 0.08 0.37
HSY 160115P00070000 P 01/15/16 70.0 0.26 0.47
HSY 160115P00075000 P 01/15/16 75.0 0.58 0.86
HSY 160115P00080000 P 01/15/16 80.0 1.26 1.46
HSY 160115P00085000 P 01/15/16 85.0 2.49 2.80
HSY 160115P00090000 P 01/15/16 90.0 4.70 4.95
HSY 160115P00095000 P 01/15/16 95.0 7.65 8.30
HSY 160115P00100000 P 01/15/16 100.0 11.55 12.10
HSY 160115P00105000 P 01/15/16 105.0 15.45 17.20
HSY 160115P00110000 P 01/15/16 110.0 19.55 22.90
HSY 160115P00115000 P 01/15/16 115.0 24.50 27.80
HSY 160115P00120000 P 01/15/16 120.0 29.45 32.75
HSY 160115P00125000 P 01/15/16 125.0 34.35 37.75
HSY 160115P00130000 P 01/15/16 130.0 39.40 42.75
HSY 160115P00135000 P 01/15/16 135.0 44.40 47.80
HSY 160115P00140000 P 01/15/16 140.0 49.40 52.75
HSY 160115P00145000 P 01/15/16 145.0 54.40 57.75
HSY 160219C00050000 C 02/19/16 50.0 37.85 42.15
HSY 160219C00055000 C 02/19/16 55.0 33.00 37.15
HSY 160219C00060000 C 02/19/16 60.0 28.05 32.25
HSY 160219C00065000 C 02/19/16 65.0 23.10 27.20
HSY 160219C00070000 C 02/19/16 70.0 18.00 22.30
HSY 160219C00075000 C 02/19/16 75.0 14.50 15.95
HSY 160219C00080000 C 02/19/16 80.0 10.80 11.55
HSY 160219C00085000 C 02/19/16 85.0 7.15 7.85
HSY 160219C00090000 C 02/19/16 90.0 4.40 4.80
HSY 160219C00095000 C 02/19/16 95.0 2.28 2.80
HSY 160219C00100000 C 02/19/16 100.0 1.05 1.47
HSY 160219C00105000 C 02/19/16 105.0 0.46 0.82
HSY 160219C00110000 C 02/19/16 110.0 0.16 0.52
HSY 160219C00115000 C 02/19/16 115.0 0.03 0.34
HSY 160219C00120000 C 02/19/16 120.0 0.00 0.22
HSY 160219C00125000 C 02/19/16 125.0 0.00 0.14
HSY 160219C00130000 C 02/19/16 130.0 0.00 0.10
HSY 160219C00135000 C 02/19/16 135.0 0.00 0.07
HSY 160219P00050000 P 02/19/16 50.0 0.00 0.14
HSY 160219P00055000 P 02/19/16 55.0 0.00 0.22
HSY 160219P00060000 P 02/19/16 60.0 0.05 0.33
HSY 160219P00065000 P 02/19/16 65.0 0.05 0.49
HSY 160219P00070000 P 02/19/16 70.0 0.36 0.75
HSY 160219P00075000 P 02/19/16 75.0 0.75 1.10
HSY 160219P00080000 P 02/19/16 80.0 1.56 1.96
HSY 160219P00085000 P 02/19/16 85.0 2.85 3.45
HSY 160219P00090000 P 02/19/16 90.0 5.05 5.45
HSY 160219P00095000 P 02/19/16 95.0 7.95 8.65
HSY 160219P00100000 P 02/19/16 100.0 11.70 12.40
HSY 160219P00105000 P 02/19/16 105.0 15.80 17.10
HSY 160219P00110000 P 02/19/16 110.0 20.40 22.40
HSY 160219P00115000 P 02/19/16 115.0 23.95 27.95
HSY 160219P00120000 P 02/19/16 120.0 28.90 32.95
HSY 160219P00125000 P 02/19/16 125.0 33.75 38.05
HSY 160219P00130000 P 02/19/16 130.0 38.65 42.95
HSY 160219P00135000 P 02/19/16 135.0 43.70 48.05
HSY 170120C00055000 C 01/20/17 55.0 32.70 37.15
HSY 170120C00060000 C 01/20/17 60.0 27.75 32.20
HSY 170120C00065000 C 01/20/17 65.0 22.85 27.30
HSY 170120C00070000 C 01/20/17 70.0 19.60 21.75
HSY 170120C00075000 C 01/20/17 75.0 15.45 17.40
HSY 170120C00080000 C 01/20/17 80.0 12.40 13.15
HSY 170120C00085000 C 01/20/17 85.0 9.25 10.10
HSY 170120C00090000 C 01/20/17 90.0 6.80 7.55
HSY 170120C00095000 C 01/20/17 95.0 4.55 5.35
HSY 170120C00100000 C 01/20/17 100.0 2.98 3.80
HSY 170120C00105000 C 01/20/17 105.0 2.00 2.74
HSY 170120C00110000 C 01/20/17 110.0 1.27 1.77
HSY 170120C00115000 C 01/20/17 115.0 0.75 1.22
HSY 170120C00120000 C 01/20/17 120.0 0.41 1.11
HSY 170120C00125000 C 01/20/17 125.0 0.19 0.82
HSY 170120C00130000 C 01/20/17 130.0 0.06 0.63
HSY 170120C00135000 C 01/20/17 135.0 0.01 0.49
HSY 170120C00140000 C 01/20/17 140.0 0.00 0.39
HSY 170120P00055000 P 01/20/17 55.0 0.27 0.77
HSY 170120P00060000 P 01/20/17 60.0 0.54 0.90
HSY 170120P00065000 P 01/20/17 65.0 0.92 1.46
HSY 170120P00070000 P 01/20/17 70.0 1.54 2.20
HSY 170120P00075000 P 01/20/17 75.0 2.55 3.30
HSY 170120P00080000 P 01/20/17 80.0 4.00 4.80
HSY 170120P00085000 P 01/20/17 85.0 6.05 6.80
HSY 170120P00090000 P 01/20/17 90.0 8.40 9.20
HSY 170120P00095000 P 01/20/17 95.0 11.25 12.25
HSY 170120P00100000 P 01/20/17 100.0 14.70 15.80
HSY 170120P00105000 P 01/20/17 105.0 18.45 19.65
HSY 170120P00110000 P 01/20/17 110.0 22.60 23.85
HSY 170120P00115000 P 01/20/17 115.0 26.35 28.65
HSY 170120P00120000 P 01/20/17 120.0 31.00 34.15
HSY 170120P00125000 P 01/20/17 125.0 34.65 39.00
HSY 170120P00130000 P 01/20/17 130.0 39.50 43.90
HSY 170120P00135000 P 01/20/17 135.0 44.30 48.75
HSY 170120P00140000 P 01/20/17 140.0 49.20 53.50

OPRA data is delayed 15 minutes.