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 (2014-10-24)Premium Content

Hershey Company (HSY)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 141122C00065000 C 11/22/14 65.0 28.90 32.90
HSY 141122C00070000 C 11/22/14 70.0 24.40 27.90
HSY 141122C00075000 C 11/22/14 75.0 18.85 22.80
HSY 141122C00080000 C 11/22/14 80.0 14.40 17.90
HSY 141122C00085000 C 11/22/14 85.0 10.50 11.40
HSY 141122C00090000 C 11/22/14 90.0 5.85 6.40
HSY 141122C00095000 C 11/22/14 95.0 0.84 1.34
HSY 141122C00100000 C 11/22/14 100.0 0.00 0.03
HSY 141122C00105000 C 11/22/14 105.0 0.00 0.02
HSY 141122C00110000 C 11/22/14 110.0 0.00 0.06
HSY 141122C00115000 C 11/22/14 115.0 0.00 0.06
HSY 141122C00120000 C 11/22/14 120.0 0.00 0.06
HSY 141122C00125000 C 11/22/14 125.0 0.00 0.06
HSY 141122C00130000 C 11/22/14 130.0 0.00 0.06
HSY 141122C00135000 C 11/22/14 135.0 0.00 0.06
HSY 141122C00140000 C 11/22/14 140.0 0.00 0.06
HSY 141122P00065000 P 11/22/14 65.0 0.00 0.06
HSY 141122P00070000 P 11/22/14 70.0 0.00 0.06
HSY 141122P00075000 P 11/22/14 75.0 0.00 0.06
HSY 141122P00080000 P 11/22/14 80.0 0.00 0.02
HSY 141122P00085000 P 11/22/14 85.0 0.00 0.06
HSY 141122P00090000 P 11/22/14 90.0 0.00 0.02
HSY 141122P00095000 P 11/22/14 95.0 0.00 0.03
HSY 141122P00100000 P 11/22/14 100.0 3.65 4.70
HSY 141122P00105000 P 11/22/14 105.0 8.35 10.60
HSY 141122P00110000 P 11/22/14 110.0 13.70 15.45
HSY 141122P00115000 P 11/22/14 115.0 17.10 20.45
HSY 141122P00120000 P 11/22/14 120.0 22.10 25.45
HSY 141122P00125000 P 11/22/14 125.0 27.10 30.45
HSY 141122P00130000 P 11/22/14 130.0 32.10 35.45
HSY 141122P00135000 P 11/22/14 135.0 37.10 40.60
HSY 141122P00140000 P 11/22/14 140.0 42.10 45.45
HSY 141220C00055000 C 12/20/14 55.0 39.45 42.90
HSY 141220C00060000 C 12/20/14 60.0 34.45 37.15
HSY 141220C00065000 C 12/20/14 65.0 29.45 32.15
HSY 141220C00070000 C 12/20/14 70.0 24.65 27.10
HSY 141220C00075000 C 12/20/14 75.0 18.95 22.90
HSY 141220C00080000 C 12/20/14 80.0 14.65 16.50
HSY 141220C00085000 C 12/20/14 85.0 10.50 11.50
HSY 141220C00090000 C 12/20/14 90.0 5.65 6.55
HSY 141220C00095000 C 12/20/14 95.0 2.08 2.20
HSY 141220C00100000 C 12/20/14 100.0 0.23 0.28
HSY 141220C00105000 C 12/20/14 105.0 0.00 0.11
HSY 141220C00110000 C 12/20/14 110.0 0.00 0.09
HSY 141220C00115000 C 12/20/14 115.0 0.00 0.07
HSY 141220C00120000 C 12/20/14 120.0 0.00 0.03
HSY 141220C00125000 C 12/20/14 125.0 0.00 0.03
HSY 141220P00055000 P 12/20/14 55.0 0.00 0.03
HSY 141220P00060000 P 12/20/14 60.0 0.00 0.03
HSY 141220P00065000 P 12/20/14 65.0 0.00 0.03
HSY 141220P00070000 P 12/20/14 70.0 0.00 0.04
HSY 141220P00075000 P 12/20/14 75.0 0.00 0.09
HSY 141220P00080000 P 12/20/14 80.0 0.01 0.22
HSY 141220P00085000 P 12/20/14 85.0 0.05 0.18
HSY 141220P00090000 P 12/20/14 90.0 0.18 0.30
HSY 141220P00095000 P 12/20/14 95.0 0.82 0.87
HSY 141220P00100000 P 12/20/14 100.0 3.85 4.10
HSY 141220P00105000 P 12/20/14 105.0 8.30 9.70
HSY 141220P00110000 P 12/20/14 110.0 12.60 15.85
HSY 141220P00115000 P 12/20/14 115.0 17.15 20.60
HSY 141220P00120000 P 12/20/14 120.0 22.15 26.15
HSY 141220P00125000 P 12/20/14 125.0 27.40 30.60
HSY 150117C00065000 C 01/17/15 65.0 29.45 32.20
HSY 150117C00070000 C 01/17/15 70.0 23.90 27.20
HSY 150117C00075000 C 01/17/15 75.0 20.05 22.15
HSY 150117C00080000 C 01/17/15 80.0 14.80 17.20
HSY 150117C00085000 C 01/17/15 85.0 10.40 11.60
HSY 150117C00090000 C 01/17/15 90.0 6.30 6.85
HSY 150117C00095000 C 01/17/15 95.0 2.71 2.81
HSY 150117C00100000 C 01/17/15 100.0 0.63 0.70
HSY 150117C00105000 C 01/17/15 105.0 0.05 0.18
HSY 150117C00110000 C 01/17/15 110.0 0.00 0.09
HSY 150117C00115000 C 01/17/15 115.0 0.00 0.07
HSY 150117C00120000 C 01/17/15 120.0 0.00 0.04
HSY 150117C00125000 C 01/17/15 125.0 0.00 0.03
HSY 150117C00130000 C 01/17/15 130.0 0.00 0.03
HSY 150117C00135000 C 01/17/15 135.0 0.00 0.03
HSY 150117P00065000 P 01/17/15 65.0 0.00 0.04
HSY 150117P00070000 P 01/17/15 70.0 0.03 0.09
HSY 150117P00075000 P 01/17/15 75.0 0.05 0.17
HSY 150117P00080000 P 01/17/15 80.0 0.06 0.22
HSY 150117P00085000 P 01/17/15 85.0 0.14 0.30
HSY 150117P00090000 P 01/17/15 90.0 0.39 0.45
HSY 150117P00095000 P 01/17/15 95.0 1.39 1.46
HSY 150117P00100000 P 01/17/15 100.0 4.25 4.45
HSY 150117P00105000 P 01/17/15 105.0 8.25 9.95
HSY 150117P00110000 P 01/17/15 110.0 13.55 15.05
HSY 150117P00115000 P 01/17/15 115.0 17.70 20.60
HSY 150117P00120000 P 01/17/15 120.0 22.15 26.15
HSY 150117P00125000 P 01/17/15 125.0 27.15 30.60
HSY 150117P00130000 P 01/17/15 130.0 32.25 35.60
HSY 150117P00135000 P 01/17/15 135.0 37.10 40.60
HSY 150220C00065000 C 02/20/15 65.0 29.15 33.00
HSY 150220C00070000 C 02/20/15 70.0 24.70 28.10
HSY 150220C00075000 C 02/20/15 75.0 19.30 23.00
HSY 150220C00080000 C 02/20/15 80.0 15.40 18.00
HSY 150220C00085000 C 02/20/15 85.0 10.60 12.05
HSY 150220C00090000 C 02/20/15 90.0 7.15 7.40
HSY 150220C00095000 C 02/20/15 95.0 3.55 3.70
HSY 150220C00100000 C 02/20/15 100.0 1.34 1.40
HSY 150220C00105000 C 02/20/15 105.0 0.38 0.43
HSY 150220C00110000 C 02/20/15 110.0 0.10 0.21
HSY 150220C00115000 C 02/20/15 115.0 0.00 0.13
HSY 150220C00120000 C 02/20/15 120.0 0.00 0.10
HSY 150220C00125000 C 02/20/15 125.0 0.00 0.07
HSY 150220C00130000 C 02/20/15 130.0 0.00 0.05
HSY 150220C00135000 C 02/20/15 135.0 0.00 0.03
HSY 150220P00065000 P 02/20/15 65.0 0.03 0.13
HSY 150220P00070000 P 02/20/15 70.0 0.03 0.22
HSY 150220P00075000 P 02/20/15 75.0 0.09 0.23
HSY 150220P00080000 P 02/20/15 80.0 0.19 0.34
HSY 150220P00085000 P 02/20/15 85.0 0.36 0.44
HSY 150220P00090000 P 02/20/15 90.0 0.83 0.97
HSY 150220P00095000 P 02/20/15 95.0 2.17 2.26
HSY 150220P00100000 P 02/20/15 100.0 4.90 5.05
HSY 150220P00105000 P 02/20/15 105.0 8.70 10.15
HSY 150220P00110000 P 02/20/15 110.0 13.25 15.40
HSY 150220P00115000 P 02/20/15 115.0 18.15 20.55
HSY 150220P00120000 P 02/20/15 120.0 22.15 26.10
HSY 150220P00125000 P 02/20/15 125.0 27.05 30.60
HSY 150220P00130000 P 02/20/15 130.0 32.20 35.60
HSY 150220P00135000 P 02/20/15 135.0 37.05 40.60
HSY 150515C00060000 C 05/15/15 60.0 34.10 38.25
HSY 150515C00065000 C 05/15/15 65.0 29.00 32.80
HSY 150515C00070000 C 05/15/15 70.0 24.05 28.05
HSY 150515C00075000 C 05/15/15 75.0 19.15 22.20
HSY 150515C00080000 C 05/15/15 80.0 15.55 17.00
HSY 150515C00085000 C 05/15/15 85.0 11.10 12.25
HSY 150515C00090000 C 05/15/15 90.0 7.80 8.20
HSY 150515C00095000 C 05/15/15 95.0 4.55 4.85
HSY 150515C00100000 C 05/15/15 100.0 2.25 2.52
HSY 150515C00105000 C 05/15/15 105.0 0.94 1.17
HSY 150515C00110000 C 05/15/15 110.0 0.33 0.62
HSY 150515C00115000 C 05/15/15 115.0 0.09 0.29
HSY 150515C00120000 C 05/15/15 120.0 0.01 0.21
HSY 150515C00125000 C 05/15/15 125.0 0.00 0.14
HSY 150515C00130000 C 05/15/15 130.0 0.00 0.11
HSY 150515P00060000 P 05/15/15 60.0 0.02 0.22
HSY 150515P00065000 P 05/15/15 65.0 0.01 0.30
HSY 150515P00070000 P 05/15/15 70.0 0.04 0.38
HSY 150515P00075000 P 05/15/15 75.0 0.23 0.50
HSY 150515P00080000 P 05/15/15 80.0 0.50 0.75
HSY 150515P00085000 P 05/15/15 85.0 0.97 1.15
HSY 150515P00090000 P 05/15/15 90.0 1.94 2.27
HSY 150515P00095000 P 05/15/15 95.0 3.65 4.00
HSY 150515P00100000 P 05/15/15 100.0 6.30 6.80
HSY 150515P00105000 P 05/15/15 105.0 10.00 10.50
HSY 150515P00110000 P 05/15/15 110.0 14.35 16.85
HSY 150515P00115000 P 05/15/15 115.0 17.75 21.65
HSY 150515P00120000 P 05/15/15 120.0 22.85 26.55
HSY 150515P00125000 P 05/15/15 125.0 27.60 31.50
HSY 150515P00130000 P 05/15/15 130.0 32.25 36.40
HSY 160115C00055000 C 01/15/16 55.0 38.90 43.45
HSY 160115C00060000 C 01/15/16 60.0 33.95 38.05
HSY 160115C00065000 C 01/15/16 65.0 29.00 33.15
HSY 160115C00070000 C 01/15/16 70.0 24.15 28.35
HSY 160115C00075000 C 01/15/16 75.0 20.05 21.95
HSY 160115C00080000 C 01/15/16 80.0 15.50 17.75
HSY 160115C00085000 C 01/15/16 85.0 13.05 13.40
HSY 160115C00090000 C 01/15/16 90.0 9.55 9.90
HSY 160115C00095000 C 01/15/16 95.0 6.65 7.05
HSY 160115C00100000 C 01/15/16 100.0 4.40 4.75
HSY 160115C00105000 C 01/15/16 105.0 2.76 3.20
HSY 160115C00110000 C 01/15/16 110.0 1.63 2.09
HSY 160115C00115000 C 01/15/16 115.0 0.92 1.38
HSY 160115C00120000 C 01/15/16 120.0 0.49 0.91
HSY 160115C00125000 C 01/15/16 125.0 0.27 0.62
HSY 160115C00130000 C 01/15/16 130.0 0.12 0.43
HSY 160115C00135000 C 01/15/16 135.0 0.05 0.31
HSY 160115C00140000 C 01/15/16 140.0 0.01 0.24
HSY 160115C00145000 C 01/15/16 145.0 0.00 0.18
HSY 160115P00055000 P 01/15/16 55.0 0.06 0.43
HSY 160115P00060000 P 01/15/16 60.0 0.16 0.59
HSY 160115P00065000 P 01/15/16 65.0 0.34 0.78
HSY 160115P00070000 P 01/15/16 70.0 0.65 1.11
HSY 160115P00075000 P 01/15/16 75.0 1.15 1.60
HSY 160115P00080000 P 01/15/16 80.0 1.95 2.38
HSY 160115P00085000 P 01/15/16 85.0 3.10 3.50
HSY 160115P00090000 P 01/15/16 90.0 4.70 5.15
HSY 160115P00095000 P 01/15/16 95.0 6.90 7.35
HSY 160115P00100000 P 01/15/16 100.0 9.75 10.20
HSY 160115P00105000 P 01/15/16 105.0 13.15 13.65
HSY 160115P00110000 P 01/15/16 110.0 17.05 17.55
HSY 160115P00115000 P 01/15/16 115.0 20.80 23.10
HSY 160115P00120000 P 01/15/16 120.0 25.30 28.20
HSY 160115P00125000 P 01/15/16 125.0 29.35 33.00
HSY 160115P00130000 P 01/15/16 130.0 33.10 37.80
HSY 160115P00135000 P 01/15/16 135.0 38.20 42.65
HSY 160115P00140000 P 01/15/16 140.0 43.30 47.60
HSY 160115P00145000 P 01/15/16 145.0 47.85 52.50
HSY 170120C00055000 C 01/20/17 55.0 38.95 43.45
HSY 170120C00060000 C 01/20/17 60.0 34.00 38.90
HSY 170120C00065000 C 01/20/17 65.0 29.15 33.70
HSY 170120C00070000 C 01/20/17 70.0 24.50 28.45
HSY 170120C00075000 C 01/20/17 75.0 20.15 22.75
HSY 170120C00080000 C 01/20/17 80.0 17.10 18.85
HSY 170120C00085000 C 01/20/17 85.0 14.50 15.15
HSY 170120C00090000 C 01/20/17 90.0 11.45 12.05
HSY 170120C00095000 C 01/20/17 95.0 8.85 9.45
HSY 170120C00100000 C 01/20/17 100.0 6.70 7.25
HSY 170120C00105000 C 01/20/17 105.0 4.95 5.50
HSY 170120C00110000 C 01/20/17 110.0 3.60 4.20
HSY 170120C00115000 C 01/20/17 115.0 2.54 3.20
HSY 170120C00120000 C 01/20/17 120.0 1.94 2.35
HSY 170120C00125000 C 01/20/17 125.0 1.36 1.80
HSY 170120C00130000 C 01/20/17 130.0 0.94 1.40
HSY 170120C00135000 C 01/20/17 135.0 0.61 1.10
HSY 170120C00140000 C 01/20/17 140.0 0.40 0.86
HSY 170120P00055000 P 01/20/17 55.0 0.48 0.95
HSY 170120P00060000 P 01/20/17 60.0 0.80 1.28
HSY 170120P00065000 P 01/20/17 65.0 1.27 1.76
HSY 170120P00070000 P 01/20/17 70.0 1.96 2.45
HSY 170120P00075000 P 01/20/17 75.0 2.87 3.40
HSY 170120P00080000 P 01/20/17 80.0 4.10 4.50
HSY 170120P00085000 P 01/20/17 85.0 5.60 6.20
HSY 170120P00090000 P 01/20/17 90.0 7.60 8.20
HSY 170120P00095000 P 01/20/17 95.0 10.00 10.60
HSY 170120P00100000 P 01/20/17 100.0 12.75 13.55
HSY 170120P00105000 P 01/20/17 105.0 16.05 16.80
HSY 170120P00110000 P 01/20/17 110.0 19.50 20.40
HSY 170120P00115000 P 01/20/17 115.0 23.35 24.35
HSY 170120P00120000 P 01/20/17 120.0 27.60 28.55
HSY 170120P00125000 P 01/20/17 125.0 31.25 33.95
HSY 170120P00130000 P 01/20/17 130.0 35.45 38.45
HSY 170120P00135000 P 01/20/17 135.0 40.10 43.05
HSY 170120P00140000 P 01/20/17 140.0 44.85 48.15

OPRA data is delayed 15 minutes.