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 (2014-07-25)Premium Content

Hershey Company (HSY)
As of Sep 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 141018C00055000 C 10/18/14 55.0 37.20 40.40
HSY 141018C00060000 C 10/18/14 60.0 32.15 35.20
HSY 141018C00065000 C 10/18/14 65.0 27.20 30.50
HSY 141018C00070000 C 10/18/14 70.0 22.60 24.80
HSY 141018C00075000 C 10/18/14 75.0 17.35 19.95
HSY 141018C00080000 C 10/18/14 80.0 13.50 14.85
HSY 141018C00085000 C 10/18/14 85.0 8.60 9.95
HSY 141018C00090000 C 10/18/14 90.0 4.65 5.00
HSY 141018C00095000 C 10/18/14 95.0 0.95 1.03
HSY 141018C00100000 C 10/18/14 100.0 0.04 0.11
HSY 141018C00105000 C 10/18/14 105.0 0.00 0.07
HSY 141018C00110000 C 10/18/14 110.0 0.02 0.03
HSY 141018C00115000 C 10/18/14 115.0 0.00 0.03
HSY 141018C00120000 C 10/18/14 120.0 0.00 0.03
HSY 141018C00125000 C 10/18/14 125.0 0.00 0.03
HSY 141018P00055000 P 10/18/14 55.0 0.00 0.03
HSY 141018P00060000 P 10/18/14 60.0 0.00 0.03
HSY 141018P00065000 P 10/18/14 65.0 0.00 0.03
HSY 141018P00070000 P 10/18/14 70.0 0.00 0.03
HSY 141018P00075000 P 10/18/14 75.0 0.00 0.04
HSY 141018P00080000 P 10/18/14 80.0 0.01 0.08
HSY 141018P00085000 P 10/18/14 85.0 0.06 0.11
HSY 141018P00090000 P 10/18/14 90.0 0.18 0.23
HSY 141018P00095000 P 10/18/14 95.0 1.39 1.48
HSY 141018P00100000 P 10/18/14 100.0 5.25 6.55
HSY 141018P00105000 P 10/18/14 105.0 10.15 11.55
HSY 141018P00110000 P 10/18/14 110.0 15.25 15.85
HSY 141018P00115000 P 10/18/14 115.0 19.10 22.05
HSY 141018P00120000 P 10/18/14 120.0 23.95 27.05
HSY 141018P00125000 P 10/18/14 125.0 28.95 32.05
HSY 141122C00065000 C 11/22/14 65.0 27.30 30.40
HSY 141122C00070000 C 11/22/14 70.0 22.30 25.65
HSY 141122C00075000 C 11/22/14 75.0 17.45 20.05
HSY 141122C00080000 C 11/22/14 80.0 14.50 15.00
HSY 141122C00085000 C 11/22/14 85.0 8.90 10.15
HSY 141122C00090000 C 11/22/14 90.0 5.30 5.55
HSY 141122C00095000 C 11/22/14 95.0 1.99 2.12
HSY 141122C00100000 C 11/22/14 100.0 0.49 0.59
HSY 141122C00105000 C 11/22/14 105.0 0.05 0.18
HSY 141122C00110000 C 11/22/14 110.0 0.01 0.13
HSY 141122C00115000 C 11/22/14 115.0 0.00 0.05
HSY 141122C00120000 C 11/22/14 120.0 0.00 0.05
HSY 141122C00125000 C 11/22/14 125.0 0.00 0.04
HSY 141122C00130000 C 11/22/14 130.0 0.00 0.03
HSY 141122C00135000 C 11/22/14 135.0 0.00 0.03
HSY 141122C00140000 C 11/22/14 140.0 0.00 0.03
HSY 141122P00065000 P 11/22/14 65.0 0.01 0.17
HSY 141122P00070000 P 11/22/14 70.0 0.02 0.12
HSY 141122P00075000 P 11/22/14 75.0 0.06 0.20
HSY 141122P00080000 P 11/22/14 80.0 0.12 0.27
HSY 141122P00085000 P 11/22/14 85.0 0.30 0.43
HSY 141122P00090000 P 11/22/14 90.0 0.88 0.93
HSY 141122P00095000 P 11/22/14 95.0 2.68 2.77
HSY 141122P00100000 P 11/22/14 100.0 6.20 6.50
HSY 141122P00105000 P 11/22/14 105.0 10.30 12.05
HSY 141122P00110000 P 11/22/14 110.0 15.70 18.10
HSY 141122P00115000 P 11/22/14 115.0 20.55 23.10
HSY 141122P00120000 P 11/22/14 120.0 24.60 28.20
HSY 141122P00125000 P 11/22/14 125.0 30.65 33.15
HSY 141122P00130000 P 11/22/14 130.0 34.75 38.05
HSY 141122P00135000 P 11/22/14 135.0 39.35 43.15
HSY 141122P00140000 P 11/22/14 140.0 44.15 48.15
HSY 150117C00065000 C 01/17/15 65.0 27.40 29.95
HSY 150117C00070000 C 01/17/15 70.0 22.55 24.95
HSY 150117C00075000 C 01/17/15 75.0 17.45 20.00
HSY 150117C00080000 C 01/17/15 80.0 13.75 15.05
HSY 150117C00085000 C 01/17/15 85.0 9.10 10.30
HSY 150117C00090000 C 01/17/15 90.0 5.75 6.05
HSY 150117C00095000 C 01/17/15 95.0 2.73 2.90
HSY 150117C00100000 C 01/17/15 100.0 1.02 1.11
HSY 150117C00105000 C 01/17/15 105.0 0.23 0.41
HSY 150117C00110000 C 01/17/15 110.0 0.04 0.15
HSY 150117C00115000 C 01/17/15 115.0 0.00 0.13
HSY 150117C00120000 C 01/17/15 120.0 0.00 0.09
HSY 150117C00125000 C 01/17/15 125.0 0.00 0.07
HSY 150117C00130000 C 01/17/15 130.0 0.00 0.05
HSY 150117C00135000 C 01/17/15 135.0 0.00 0.03
HSY 150117P00065000 P 01/17/15 65.0 0.04 0.15
HSY 150117P00070000 P 01/17/15 70.0 0.07 0.21
HSY 150117P00075000 P 01/17/15 75.0 0.15 0.29
HSY 150117P00080000 P 01/17/15 80.0 0.32 0.46
HSY 150117P00085000 P 01/17/15 85.0 0.67 0.76
HSY 150117P00090000 P 01/17/15 90.0 1.54 1.72
HSY 150117P00095000 P 01/17/15 95.0 3.45 3.65
HSY 150117P00100000 P 01/17/15 100.0 6.75 7.05
HSY 150117P00105000 P 01/17/15 105.0 11.00 12.25
HSY 150117P00110000 P 01/17/15 110.0 15.65 18.35
HSY 150117P00115000 P 01/17/15 115.0 20.50 23.00
HSY 150117P00120000 P 01/17/15 120.0 25.10 28.35
HSY 150117P00125000 P 01/17/15 125.0 30.35 33.20
HSY 150117P00130000 P 01/17/15 130.0 34.15 38.20
HSY 150117P00135000 P 01/17/15 135.0 39.35 43.15
HSY 150220C00065000 C 02/20/15 65.0 27.35 29.90
HSY 150220C00070000 C 02/20/15 70.0 22.40 25.15
HSY 150220C00075000 C 02/20/15 75.0 17.45 20.10
HSY 150220C00080000 C 02/20/15 80.0 13.30 15.25
HSY 150220C00085000 C 02/20/15 85.0 9.40 10.55
HSY 150220C00090000 C 02/20/15 90.0 6.25 6.50
HSY 150220C00095000 C 02/20/15 95.0 3.30 3.45
HSY 150220C00100000 C 02/20/15 100.0 1.41 1.65
HSY 150220C00105000 C 02/20/15 105.0 0.60 0.71
HSY 150220C00110000 C 02/20/15 110.0 0.13 0.31
HSY 150220C00115000 C 02/20/15 115.0 0.02 0.16
HSY 150220C00120000 C 02/20/15 120.0 0.00 0.14
HSY 150220C00125000 C 02/20/15 125.0 0.00 0.11
HSY 150220C00130000 C 02/20/15 130.0 0.00 0.08
HSY 150220C00135000 C 02/20/15 135.0 0.00 0.06
HSY 150220P00065000 P 02/20/15 65.0 0.04 0.22
HSY 150220P00070000 P 02/20/15 70.0 0.07 0.28
HSY 150220P00075000 P 02/20/15 75.0 0.21 0.40
HSY 150220P00080000 P 02/20/15 80.0 0.45 0.66
HSY 150220P00085000 P 02/20/15 85.0 0.92 1.04
HSY 150220P00090000 P 02/20/15 90.0 2.00 2.19
HSY 150220P00095000 P 02/20/15 95.0 4.00 4.20
HSY 150220P00100000 P 02/20/15 100.0 7.15 7.45
HSY 150220P00105000 P 02/20/15 105.0 11.05 12.90
HSY 150220P00110000 P 02/20/15 110.0 15.80 18.35
HSY 150220P00115000 P 02/20/15 115.0 20.55 23.25
HSY 150220P00120000 P 02/20/15 120.0 25.50 28.20
HSY 150220P00125000 P 02/20/15 125.0 29.95 33.25
HSY 150220P00130000 P 02/20/15 130.0 35.00 38.25
HSY 150220P00135000 P 02/20/15 135.0 40.15 43.25
HSY 150515C00060000 C 05/15/15 60.0 32.25 35.90
HSY 150515C00065000 C 05/15/15 65.0 27.30 30.10
HSY 150515C00070000 C 05/15/15 70.0 22.35 25.20
HSY 150515C00075000 C 05/15/15 75.0 17.55 20.50
HSY 150515C00080000 C 05/15/15 80.0 13.25 15.45
HSY 150515C00085000 C 05/15/15 85.0 10.55 10.95
HSY 150515C00090000 C 05/15/15 90.0 6.85 7.30
HSY 150515C00095000 C 05/15/15 95.0 4.15 4.40
HSY 150515C00100000 C 05/15/15 100.0 2.09 2.43
HSY 150515C00105000 C 05/15/15 105.0 0.97 1.28
HSY 150515C00110000 C 05/15/15 110.0 0.39 0.65
HSY 150515C00115000 C 05/15/15 115.0 0.14 0.37
HSY 150515C00120000 C 05/15/15 120.0 0.03 0.25
HSY 150515C00125000 C 05/15/15 125.0 0.00 0.17
HSY 150515C00130000 C 05/15/15 130.0 0.00 0.13
HSY 150515P00060000 P 05/15/15 60.0 0.04 0.24
HSY 150515P00065000 P 05/15/15 65.0 0.11 0.32
HSY 150515P00070000 P 05/15/15 70.0 0.23 0.47
HSY 150515P00075000 P 05/15/15 75.0 0.48 0.71
HSY 150515P00080000 P 05/15/15 80.0 0.93 1.16
HSY 150515P00085000 P 05/15/15 85.0 1.68 1.98
HSY 150515P00090000 P 05/15/15 90.0 3.10 3.35
HSY 150515P00095000 P 05/15/15 95.0 5.30 5.55
HSY 150515P00100000 P 05/15/15 100.0 8.30 8.75
HSY 150515P00105000 P 05/15/15 105.0 12.20 12.65
HSY 150515P00110000 P 05/15/15 110.0 16.50 18.95
HSY 150515P00115000 P 05/15/15 115.0 20.90 23.85
HSY 150515P00120000 P 05/15/15 120.0 25.40 28.80
HSY 150515P00125000 P 05/15/15 125.0 30.50 33.65
HSY 150515P00130000 P 05/15/15 130.0 35.05 38.60
HSY 160115C00055000 C 01/15/16 55.0 37.15 41.50
HSY 160115C00060000 C 01/15/16 60.0 32.15 36.50
HSY 160115C00065000 C 01/15/16 65.0 27.30 30.75
HSY 160115C00070000 C 01/15/16 70.0 22.30 26.75
HSY 160115C00075000 C 01/15/16 75.0 17.90 20.90
HSY 160115C00080000 C 01/15/16 80.0 15.55 16.00
HSY 160115C00085000 C 01/15/16 85.0 11.75 12.20
HSY 160115C00090000 C 01/15/16 90.0 8.60 9.00
HSY 160115C00095000 C 01/15/16 95.0 6.05 6.35
HSY 160115C00100000 C 01/15/16 100.0 4.05 4.40
HSY 160115C00105000 C 01/15/16 105.0 2.58 3.05
HSY 160115C00110000 C 01/15/16 110.0 1.60 1.94
HSY 160115C00115000 C 01/15/16 115.0 0.94 1.29
HSY 160115C00120000 C 01/15/16 120.0 0.55 0.95
HSY 160115C00125000 C 01/15/16 125.0 0.31 0.67
HSY 160115C00130000 C 01/15/16 130.0 0.17 0.49
HSY 160115C00135000 C 01/15/16 135.0 0.08 0.36
HSY 160115C00140000 C 01/15/16 140.0 0.04 0.28
HSY 160115C00145000 C 01/15/16 145.0 0.01 0.22
HSY 160115P00055000 P 01/15/16 55.0 0.11 0.44
HSY 160115P00060000 P 01/15/16 60.0 0.24 0.62
HSY 160115P00065000 P 01/15/16 65.0 0.47 0.90
HSY 160115P00070000 P 01/15/16 70.0 0.87 1.31
HSY 160115P00075000 P 01/15/16 75.0 1.59 1.95
HSY 160115P00080000 P 01/15/16 80.0 2.51 2.92
HSY 160115P00085000 P 01/15/16 85.0 3.95 4.30
HSY 160115P00090000 P 01/15/16 90.0 5.85 6.20
HSY 160115P00095000 P 01/15/16 95.0 8.35 8.70
HSY 160115P00100000 P 01/15/16 100.0 11.30 11.85
HSY 160115P00105000 P 01/15/16 105.0 14.90 15.45
HSY 160115P00110000 P 01/15/16 110.0 18.80 19.45
HSY 160115P00115000 P 01/15/16 115.0 23.05 26.00
HSY 160115P00120000 P 01/15/16 120.0 27.60 30.30
HSY 160115P00125000 P 01/15/16 125.0 31.80 35.30
HSY 160115P00130000 P 01/15/16 130.0 35.60 40.10
HSY 160115P00135000 P 01/15/16 135.0 41.25 44.65
HSY 160115P00140000 P 01/15/16 140.0 45.55 49.85
HSY 160115P00145000 P 01/15/16 145.0 50.55 54.80

OPRA data is delayed 15 minutes.