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 (2016-04-22)Premium Content

Hershey Company (HSY)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 160617C00050000 C 06/17/16 50.0 40.95 44.40
HSY 160617C00055000 C 06/17/16 55.0 35.95 39.40
HSY 160617C00060000 C 06/17/16 60.0 31.20 34.50
HSY 160617C00065000 C 06/17/16 65.0 26.20 29.50
HSY 160617C00070000 C 06/17/16 70.0 21.20 24.50
HSY 160617C00075000 C 06/17/16 75.0 16.20 19.45
HSY 160617C00080000 C 06/17/16 80.0 11.15 14.45
HSY 160617C00085000 C 06/17/16 85.0 6.95 8.40
HSY 160617C00090000 C 06/17/16 90.0 2.85 3.25
HSY 160617C00095000 C 06/17/16 95.0 0.42 0.46
HSY 160617C00100000 C 06/17/16 100.0 0.00 0.13
HSY 160617C00105000 C 06/17/16 105.0 0.00 0.11
HSY 160617C00110000 C 06/17/16 110.0 0.00 0.06
HSY 160617C00115000 C 06/17/16 115.0 0.00 0.06
HSY 160617C00120000 C 06/17/16 120.0 0.00 0.06
HSY 160617C00125000 C 06/17/16 125.0 0.00 0.06
HSY 160617C00130000 C 06/17/16 130.0 0.00 0.06
HSY 160617C00135000 C 06/17/16 135.0 0.00 0.06
HSY 160617P00050000 P 06/17/16 50.0 0.00 0.06
HSY 160617P00055000 P 06/17/16 55.0 0.00 0.06
HSY 160617P00060000 P 06/17/16 60.0 0.00 0.06
HSY 160617P00065000 P 06/17/16 65.0 0.00 0.06
HSY 160617P00070000 P 06/17/16 70.0 0.00 0.06
HSY 160617P00075000 P 06/17/16 75.0 0.01 0.07
HSY 160617P00080000 P 06/17/16 80.0 0.00 0.11
HSY 160617P00085000 P 06/17/16 85.0 0.05 0.13
HSY 160617P00090000 P 06/17/16 90.0 0.44 0.48
HSY 160617P00095000 P 06/17/16 95.0 2.70 3.15
HSY 160617P00100000 P 06/17/16 100.0 6.90 8.05
HSY 160617P00105000 P 06/17/16 105.0 10.60 13.80
HSY 160617P00110000 P 06/17/16 110.0 15.55 18.80
HSY 160617P00115000 P 06/17/16 115.0 20.50 23.80
HSY 160617P00120000 P 06/17/16 120.0 25.50 28.85
HSY 160617P00125000 P 06/17/16 125.0 30.50 33.85
HSY 160617P00130000 P 06/17/16 130.0 35.70 38.85
HSY 160617P00135000 P 06/17/16 135.0 40.50 43.80
HSY 160715C00045000 C 07/15/16 45.0 45.70 49.35
HSY 160715C00050000 C 07/15/16 50.0 41.20 44.55
HSY 160715C00055000 C 07/15/16 55.0 36.20 39.25
HSY 160715C00060000 C 07/15/16 60.0 31.20 34.50
HSY 160715C00065000 C 07/15/16 65.0 26.15 29.55
HSY 160715C00070000 C 07/15/16 70.0 21.25 24.60
HSY 160715C00075000 C 07/15/16 75.0 16.30 19.15
HSY 160715C00080000 C 07/15/16 80.0 11.30 14.50
HSY 160715C00085000 C 07/15/16 85.0 7.60 8.25
HSY 160715C00090000 C 07/15/16 90.0 3.70 3.90
HSY 160715C00095000 C 07/15/16 95.0 1.08 1.14
HSY 160715C00100000 C 07/15/16 100.0 0.12 0.25
HSY 160715C00105000 C 07/15/16 105.0 0.00 0.14
HSY 160715C00110000 C 07/15/16 110.0 0.00 0.13
HSY 160715C00115000 C 07/15/16 115.0 0.00 0.12
HSY 160715C00120000 C 07/15/16 120.0 0.00 0.08
HSY 160715C00125000 C 07/15/16 125.0 0.00 0.06
HSY 160715C00130000 C 07/15/16 130.0 0.00 0.06
HSY 160715C00135000 C 07/15/16 135.0 0.00 0.06
HSY 160715P00045000 P 07/15/16 45.0 0.00 0.06
HSY 160715P00050000 P 07/15/16 50.0 0.00 0.06
HSY 160715P00055000 P 07/15/16 55.0 0.00 0.06
HSY 160715P00060000 P 07/15/16 60.0 0.00 0.06
HSY 160715P00065000 P 07/15/16 65.0 0.00 0.07
HSY 160715P00070000 P 07/15/16 70.0 0.00 0.13
HSY 160715P00075000 P 07/15/16 75.0 0.02 0.19
HSY 160715P00080000 P 07/15/16 80.0 0.10 0.15
HSY 160715P00085000 P 07/15/16 85.0 0.31 0.38
HSY 160715P00090000 P 07/15/16 90.0 1.09 1.19
HSY 160715P00095000 P 07/15/16 95.0 3.40 3.70
HSY 160715P00100000 P 07/15/16 100.0 7.35 7.95
HSY 160715P00105000 P 07/15/16 105.0 10.60 13.85
HSY 160715P00110000 P 07/15/16 110.0 15.55 18.80
HSY 160715P00115000 P 07/15/16 115.0 20.70 23.80
HSY 160715P00120000 P 07/15/16 120.0 25.55 28.80
HSY 160715P00125000 P 07/15/16 125.0 30.80 33.80
HSY 160715P00130000 P 07/15/16 130.0 35.55 38.80
HSY 160715P00135000 P 07/15/16 135.0 40.85 43.80
HSY 160819C00045000 C 08/19/16 45.0 46.20 49.50
HSY 160819C00050000 C 08/19/16 50.0 41.25 44.45
HSY 160819C00055000 C 08/19/16 55.0 36.25 39.50
HSY 160819C00060000 C 08/19/16 60.0 31.25 34.60
HSY 160819C00065000 C 08/19/16 65.0 26.30 29.65
HSY 160819C00070000 C 08/19/16 70.0 21.35 24.65
HSY 160819C00075000 C 08/19/16 75.0 16.35 19.60
HSY 160819C00080000 C 08/19/16 80.0 12.60 13.45
HSY 160819C00085000 C 08/19/16 85.0 8.30 8.85
HSY 160819C00090000 C 08/19/16 90.0 4.65 4.90
HSY 160819C00095000 C 08/19/16 95.0 2.06 2.17
HSY 160819C00100000 C 08/19/16 100.0 0.70 0.77
HSY 160819C00105000 C 08/19/16 105.0 0.20 0.26
HSY 160819C00110000 C 08/19/16 110.0 0.00 0.16
HSY 160819C00115000 C 08/19/16 115.0 0.00 0.13
HSY 160819C00120000 C 08/19/16 120.0 0.00 0.13
HSY 160819C00125000 C 08/19/16 125.0 0.00 0.13
HSY 160819C00130000 C 08/19/16 130.0 0.00 0.10
HSY 160819P00045000 P 08/19/16 45.0 0.00 0.06
HSY 160819P00050000 P 08/19/16 50.0 0.00 0.06
HSY 160819P00055000 P 08/19/16 55.0 0.00 0.06
HSY 160819P00060000 P 08/19/16 60.0 0.00 0.13
HSY 160819P00065000 P 08/19/16 65.0 0.00 0.17
HSY 160819P00070000 P 08/19/16 70.0 0.05 0.19
HSY 160819P00075000 P 08/19/16 75.0 0.11 0.27
HSY 160819P00080000 P 08/19/16 80.0 0.37 0.45
HSY 160819P00085000 P 08/19/16 85.0 0.84 0.92
HSY 160819P00090000 P 08/19/16 90.0 2.01 2.13
HSY 160819P00095000 P 08/19/16 95.0 4.25 4.65
HSY 160819P00100000 P 08/19/16 100.0 7.85 8.45
HSY 160819P00105000 P 08/19/16 105.0 12.30 12.90
HSY 160819P00110000 P 08/19/16 110.0 15.60 18.90
HSY 160819P00115000 P 08/19/16 115.0 20.55 23.80
HSY 160819P00120000 P 08/19/16 120.0 25.60 28.80
HSY 160819P00125000 P 08/19/16 125.0 30.60 33.80
HSY 160819P00130000 P 08/19/16 130.0 35.60 38.80
HSY 161118C00050000 C 11/18/16 50.0 40.50 44.80
HSY 161118C00055000 C 11/18/16 55.0 35.95 40.00
HSY 161118C00060000 C 11/18/16 60.0 31.10 34.75
HSY 161118C00065000 C 11/18/16 65.0 25.75 29.95
HSY 161118C00070000 C 11/18/16 70.0 20.75 24.90
HSY 161118C00075000 C 11/18/16 75.0 17.60 18.55
HSY 161118C00080000 C 11/18/16 80.0 13.05 14.05
HSY 161118C00085000 C 11/18/16 85.0 9.05 9.90
HSY 161118C00090000 C 11/18/16 90.0 5.75 6.15
HSY 161118C00095000 C 11/18/16 95.0 3.15 3.85
HSY 161118C00100000 C 11/18/16 100.0 1.58 2.14
HSY 161118C00105000 C 11/18/16 105.0 0.66 1.29
HSY 161118C00110000 C 11/18/16 110.0 0.05 0.78
HSY 161118C00115000 C 11/18/16 115.0 0.00 0.42
HSY 161118C00120000 C 11/18/16 120.0 0.00 0.38
HSY 161118C00125000 C 11/18/16 125.0 0.00 0.30
HSY 161118C00130000 C 11/18/16 130.0 0.00 0.25
HSY 161118C00135000 C 11/18/16 135.0 0.00 0.22
HSY 161118P00050000 P 11/18/16 50.0 0.00 0.23
HSY 161118P00055000 P 11/18/16 55.0 0.00 0.37
HSY 161118P00060000 P 11/18/16 60.0 0.00 0.50
HSY 161118P00065000 P 11/18/16 65.0 0.01 0.50
HSY 161118P00070000 P 11/18/16 70.0 0.32 0.39
HSY 161118P00075000 P 11/18/16 75.0 0.17 0.66
HSY 161118P00080000 P 11/18/16 80.0 1.03 1.45
HSY 161118P00085000 P 11/18/16 85.0 1.94 2.33
HSY 161118P00090000 P 11/18/16 90.0 3.55 3.90
HSY 161118P00095000 P 11/18/16 95.0 6.00 6.50
HSY 161118P00100000 P 11/18/16 100.0 9.20 9.95
HSY 161118P00105000 P 11/18/16 105.0 13.35 14.00
HSY 161118P00110000 P 11/18/16 110.0 17.90 18.60
HSY 161118P00115000 P 11/18/16 115.0 20.80 25.00
HSY 161118P00120000 P 11/18/16 120.0 25.85 30.00
HSY 161118P00125000 P 11/18/16 125.0 30.65 34.90
HSY 161118P00130000 P 11/18/16 130.0 35.70 39.95
HSY 161118P00135000 P 11/18/16 135.0 40.60 44.95
HSY 170120C00050000 C 01/20/17 50.0 40.65 45.00
HSY 170120C00055000 C 01/20/17 55.0 35.60 39.95
HSY 170120C00060000 C 01/20/17 60.0 30.80 34.95
HSY 170120C00065000 C 01/20/17 65.0 25.80 30.00
HSY 170120C00070000 C 01/20/17 70.0 21.05 24.85
HSY 170120C00075000 C 01/20/17 75.0 17.80 18.80
HSY 170120C00080000 C 01/20/17 80.0 13.30 14.40
HSY 170120C00085000 C 01/20/17 85.0 9.45 10.05
HSY 170120C00090000 C 01/20/17 90.0 6.10 6.85
HSY 170120C00095000 C 01/20/17 95.0 3.75 4.40
HSY 170120C00100000 C 01/20/17 100.0 2.00 2.28
HSY 170120C00105000 C 01/20/17 105.0 0.98 1.48
HSY 170120C00110000 C 01/20/17 110.0 0.40 0.77
HSY 170120C00115000 C 01/20/17 115.0 0.09 0.59
HSY 170120C00120000 C 01/20/17 120.0 0.00 0.50
HSY 170120C00125000 C 01/20/17 125.0 0.00 0.37
HSY 170120C00130000 C 01/20/17 130.0 0.00 0.30
HSY 170120C00135000 C 01/20/17 135.0 0.00 0.25
HSY 170120C00140000 C 01/20/17 140.0 0.00 0.21
HSY 170120P00050000 P 01/20/17 50.0 0.04 0.43
HSY 170120P00055000 P 01/20/17 55.0 0.00 0.50
HSY 170120P00060000 P 01/20/17 60.0 0.05 0.55
HSY 170120P00065000 P 01/20/17 65.0 0.20 0.69
HSY 170120P00070000 P 01/20/17 70.0 0.45 0.93
HSY 170120P00075000 P 01/20/17 75.0 0.77 1.35
HSY 170120P00080000 P 01/20/17 80.0 1.59 1.89
HSY 170120P00085000 P 01/20/17 85.0 2.60 3.20
HSY 170120P00090000 P 01/20/17 90.0 4.25 5.00
HSY 170120P00095000 P 01/20/17 95.0 6.75 7.45
HSY 170120P00100000 P 01/20/17 100.0 10.05 10.90
HSY 170120P00105000 P 01/20/17 105.0 13.90 14.85
HSY 170120P00110000 P 01/20/17 110.0 18.35 19.20
HSY 170120P00115000 P 01/20/17 115.0 21.70 25.50
HSY 170120P00120000 P 01/20/17 120.0 26.05 30.10
HSY 170120P00125000 P 01/20/17 125.0 30.95 35.05
HSY 170120P00130000 P 01/20/17 130.0 36.00 40.20
HSY 170120P00135000 P 01/20/17 135.0 40.80 45.20
HSY 170120P00140000 P 01/20/17 140.0 45.80 50.20
HSY 180119C00050000 C 01/19/18 50.0 40.50 44.80
HSY 180119C00055000 C 01/19/18 55.0 35.50 40.00
HSY 180119C00060000 C 01/19/18 60.0 30.70 35.00
HSY 180119C00065000 C 01/19/18 65.0 27.10 29.55
HSY 180119C00070000 C 01/19/18 70.0 22.45 24.90
HSY 180119C00075000 C 01/19/18 75.0 18.05 21.00
HSY 180119C00080000 C 01/19/18 80.0 14.40 17.15
HSY 180119C00085000 C 01/19/18 85.0 11.15 13.80
HSY 180119C00090000 C 01/19/18 90.0 8.45 10.75
HSY 180119C00095000 C 01/19/18 95.0 6.20 7.90
HSY 180119C00100000 C 01/19/18 100.0 3.65 5.75
HSY 180119C00105000 C 01/19/18 105.0 2.15 4.30
HSY 180119C00110000 C 01/19/18 110.0 1.10 3.15
HSY 180119C00115000 C 01/19/18 115.0 0.40 2.23
HSY 180119C00120000 C 01/19/18 120.0 0.00 1.73
HSY 180119C00125000 C 01/19/18 125.0 0.00 1.19
HSY 180119C00130000 C 01/19/18 130.0 0.00 0.90
HSY 180119C00135000 C 01/19/18 135.0 0.19 0.71
HSY 180119C00140000 C 01/19/18 140.0 0.10 0.57
HSY 180119P00050000 P 01/19/18 50.0 0.36 0.83
HSY 180119P00055000 P 01/19/18 55.0 0.56 1.07
HSY 180119P00060000 P 01/19/18 60.0 0.86 1.41
HSY 180119P00065000 P 01/19/18 65.0 0.37 3.05
HSY 180119P00070000 P 01/19/18 70.0 1.09 3.75
HSY 180119P00075000 P 01/19/18 75.0 2.08 3.75
HSY 180119P00080000 P 01/19/18 80.0 3.45 5.10
HSY 180119P00085000 P 01/19/18 85.0 5.20 7.00
HSY 180119P00090000 P 01/19/18 90.0 7.40 9.25
HSY 180119P00095000 P 01/19/18 95.0 9.80 12.05
HSY 180119P00100000 P 01/19/18 100.0 12.70 15.30
HSY 180119P00105000 P 01/19/18 105.0 16.05 18.95
HSY 180119P00110000 P 01/19/18 110.0 19.75 22.90
HSY 180119P00115000 P 01/19/18 115.0 23.90 27.10
HSY 180119P00120000 P 01/19/18 120.0 28.40 31.40
HSY 180119P00125000 P 01/19/18 125.0 33.00 35.95
HSY 180119P00130000 P 01/19/18 130.0 37.80 40.60
HSY 180119P00135000 P 01/19/18 135.0 42.10 46.00
HSY 180119P00140000 P 01/19/18 140.0 46.90 51.00

OPRA data is delayed 15 minutes.