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 (2016-01-22)Premium Content

Hershey Company (HSY)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 160219C00050000 C 02/19/16 50.0 38.70 41.05
HSY 160219C00055000 C 02/19/16 55.0 32.80 36.70
HSY 160219C00060000 C 02/19/16 60.0 27.80 30.65
HSY 160219C00065000 C 02/19/16 65.0 22.80 25.65
HSY 160219C00070000 C 02/19/16 70.0 17.55 20.70
HSY 160219C00075000 C 02/19/16 75.0 13.25 15.80
HSY 160219C00080000 C 02/19/16 80.0 9.60 10.00
HSY 160219C00085000 C 02/19/16 85.0 3.70 6.25
HSY 160219C00090000 C 02/19/16 90.0 0.88 1.31
HSY 160219C00095000 C 02/19/16 95.0 0.06 0.18
HSY 160219C00100000 C 02/19/16 100.0 0.00 0.25
HSY 160219C00105000 C 02/19/16 105.0 0.00 0.10
HSY 160219C00110000 C 02/19/16 110.0 0.00 0.06
HSY 160219C00115000 C 02/19/16 115.0 0.00 0.05
HSY 160219C00120000 C 02/19/16 120.0 0.00 0.05
HSY 160219C00125000 C 02/19/16 125.0 0.00 0.05
HSY 160219C00130000 C 02/19/16 130.0 0.00 0.05
HSY 160219C00135000 C 02/19/16 135.0 0.00 0.03
HSY 160219P00050000 P 02/19/16 50.0 0.00 0.05
HSY 160219P00055000 P 02/19/16 55.0 0.00 0.05
HSY 160219P00060000 P 02/19/16 60.0 0.00 0.05
HSY 160219P00065000 P 02/19/16 65.0 0.00 0.05
HSY 160219P00070000 P 02/19/16 70.0 0.00 0.06
HSY 160219P00075000 P 02/19/16 75.0 0.00 0.10
HSY 160219P00080000 P 02/19/16 80.0 0.00 0.26
HSY 160219P00085000 P 02/19/16 85.0 0.05 0.24
HSY 160219P00090000 P 02/19/16 90.0 1.24 1.60
HSY 160219P00095000 P 02/19/16 95.0 4.75 6.80
HSY 160219P00100000 P 02/19/16 100.0 9.45 12.00
HSY 160219P00105000 P 02/19/16 105.0 14.60 17.00
HSY 160219P00110000 P 02/19/16 110.0 19.45 22.60
HSY 160219P00115000 P 02/19/16 115.0 24.75 27.60
HSY 160219P00120000 P 02/19/16 120.0 29.75 32.60
HSY 160219P00125000 P 02/19/16 125.0 34.75 37.60
HSY 160219P00130000 P 02/19/16 130.0 39.75 42.60
HSY 160219P00135000 P 02/19/16 135.0 44.75 47.60
HSY 160318C00045000 C 03/18/16 45.0 42.30 46.00
HSY 160318C00050000 C 03/18/16 50.0 37.30 41.00
HSY 160318C00055000 C 03/18/16 55.0 32.30 36.00
HSY 160318C00060000 C 03/18/16 60.0 28.20 31.00
HSY 160318C00065000 C 03/18/16 65.0 23.20 25.55
HSY 160318C00070000 C 03/18/16 70.0 18.20 20.60
HSY 160318C00075000 C 03/18/16 75.0 13.25 16.10
HSY 160318C00080000 C 03/18/16 80.0 8.65 10.35
HSY 160318C00085000 C 03/18/16 85.0 5.30 5.75
HSY 160318C00090000 C 03/18/16 90.0 2.25 2.53
HSY 160318C00095000 C 03/18/16 95.0 0.69 0.89
HSY 160318C00100000 C 03/18/16 100.0 0.10 0.47
HSY 160318C00105000 C 03/18/16 105.0 0.02 0.31
HSY 160318C00110000 C 03/18/16 110.0 0.03 0.23
HSY 160318C00115000 C 03/18/16 115.0 0.02 0.19
HSY 160318C00120000 C 03/18/16 120.0 0.00 0.15
HSY 160318C00125000 C 03/18/16 125.0 0.00 0.11
HSY 160318P00045000 P 03/18/16 45.0 0.00 0.05
HSY 160318P00050000 P 03/18/16 50.0 0.00 0.06
HSY 160318P00055000 P 03/18/16 55.0 0.00 0.11
HSY 160318P00060000 P 03/18/16 60.0 0.00 0.23
HSY 160318P00065000 P 03/18/16 65.0 0.00 0.32
HSY 160318P00070000 P 03/18/16 70.0 0.03 0.18
HSY 160318P00075000 P 03/18/16 75.0 0.07 0.25
HSY 160318P00080000 P 03/18/16 80.0 0.37 0.51
HSY 160318P00085000 P 03/18/16 85.0 1.13 1.38
HSY 160318P00090000 P 03/18/16 90.0 3.05 3.35
HSY 160318P00095000 P 03/18/16 95.0 6.30 6.90
HSY 160318P00100000 P 03/18/16 100.0 10.60 12.75
HSY 160318P00105000 P 03/18/16 105.0 15.45 17.85
HSY 160318P00110000 P 03/18/16 110.0 20.00 22.80
HSY 160318P00115000 P 03/18/16 115.0 24.95 28.20
HSY 160318P00120000 P 03/18/16 120.0 30.00 33.20
HSY 160318P00125000 P 03/18/16 125.0 35.00 38.15
HSY 160520C00050000 C 05/20/16 50.0 37.85 40.75
HSY 160520C00055000 C 05/20/16 55.0 32.85 36.35
HSY 160520C00060000 C 05/20/16 60.0 27.75 31.05
HSY 160520C00065000 C 05/20/16 65.0 23.10 26.15
HSY 160520C00070000 C 05/20/16 70.0 18.25 21.20
HSY 160520C00075000 C 05/20/16 75.0 13.65 16.00
HSY 160520C00080000 C 05/20/16 80.0 10.45 11.00
HSY 160520C00085000 C 05/20/16 85.0 6.80 7.30
HSY 160520C00090000 C 05/20/16 90.0 3.95 4.25
HSY 160520C00095000 C 05/20/16 95.0 2.02 2.37
HSY 160520C00100000 C 05/20/16 100.0 0.94 1.20
HSY 160520C00105000 C 05/20/16 105.0 0.36 0.76
HSY 160520C00110000 C 05/20/16 110.0 0.10 0.55
HSY 160520C00115000 C 05/20/16 115.0 0.02 0.50
HSY 160520C00120000 C 05/20/16 120.0 0.00 0.41
HSY 160520C00125000 C 05/20/16 125.0 0.03 0.35
HSY 160520C00130000 C 05/20/16 130.0 0.01 0.29
HSY 160520C00135000 C 05/20/16 135.0 0.00 0.28
HSY 160520C00140000 C 05/20/16 140.0 0.00 0.25
HSY 160520P00050000 P 05/20/16 50.0 0.00 0.36
HSY 160520P00055000 P 05/20/16 55.0 0.00 0.46
HSY 160520P00060000 P 05/20/16 60.0 0.02 0.50
HSY 160520P00065000 P 05/20/16 65.0 0.08 0.50
HSY 160520P00070000 P 05/20/16 70.0 0.29 0.61
HSY 160520P00075000 P 05/20/16 75.0 0.67 0.89
HSY 160520P00080000 P 05/20/16 80.0 1.32 1.57
HSY 160520P00085000 P 05/20/16 85.0 2.57 2.86
HSY 160520P00090000 P 05/20/16 90.0 4.65 5.05
HSY 160520P00095000 P 05/20/16 95.0 7.75 8.15
HSY 160520P00100000 P 05/20/16 100.0 11.60 12.20
HSY 160520P00105000 P 05/20/16 105.0 15.00 18.00
HSY 160520P00110000 P 05/20/16 110.0 19.70 23.00
HSY 160520P00115000 P 05/20/16 115.0 24.60 28.00
HSY 160520P00120000 P 05/20/16 120.0 29.50 32.85
HSY 160520P00125000 P 05/20/16 125.0 35.05 37.80
HSY 160520P00130000 P 05/20/16 130.0 39.90 42.80
HSY 160520P00135000 P 05/20/16 135.0 43.65 48.20
HSY 160520P00140000 P 05/20/16 140.0 48.60 53.25
HSY 160819C00045000 C 08/19/16 45.0 42.35 46.25
HSY 160819C00050000 C 08/19/16 50.0 37.20 41.45
HSY 160819C00055000 C 08/19/16 55.0 32.35 36.20
HSY 160819C00060000 C 08/19/16 60.0 27.40 31.30
HSY 160819C00065000 C 08/19/16 65.0 22.30 26.30
HSY 160819C00070000 C 08/19/16 70.0 18.45 21.35
HSY 160819C00075000 C 08/19/16 75.0 14.50 16.40
HSY 160819C00080000 C 08/19/16 80.0 11.05 11.70
HSY 160819C00085000 C 08/19/16 85.0 7.60 8.30
HSY 160819C00090000 C 08/19/16 90.0 5.15 5.45
HSY 160819C00095000 C 08/19/16 95.0 3.20 3.75
HSY 160819C00100000 C 08/19/16 100.0 1.49 2.21
HSY 160819C00105000 C 08/19/16 105.0 0.85 1.41
HSY 160819C00110000 C 08/19/16 110.0 0.23 0.91
HSY 160819C00115000 C 08/19/16 115.0 0.18 0.54
HSY 160819C00120000 C 08/19/16 120.0 0.03 0.53
HSY 160819C00125000 C 08/19/16 125.0 0.00 0.50
HSY 160819C00130000 C 08/19/16 130.0 0.00 0.45
HSY 160819P00045000 P 08/19/16 45.0 0.00 0.46
HSY 160819P00050000 P 08/19/16 50.0 0.01 0.50
HSY 160819P00055000 P 08/19/16 55.0 0.02 0.52
HSY 160819P00060000 P 08/19/16 60.0 0.15 0.65
HSY 160819P00065000 P 08/19/16 65.0 0.37 0.86
HSY 160819P00070000 P 08/19/16 70.0 0.76 1.25
HSY 160819P00075000 P 08/19/16 75.0 1.40 1.89
HSY 160819P00080000 P 08/19/16 80.0 2.42 3.05
HSY 160819P00085000 P 08/19/16 85.0 4.05 4.55
HSY 160819P00090000 P 08/19/16 90.0 6.25 6.90
HSY 160819P00095000 P 08/19/16 95.0 9.35 10.05
HSY 160819P00100000 P 08/19/16 100.0 12.95 13.80
HSY 160819P00105000 P 08/19/16 105.0 17.20 18.00
HSY 160819P00110000 P 08/19/16 110.0 21.40 23.75
HSY 160819P00115000 P 08/19/16 115.0 25.05 28.75
HSY 160819P00120000 P 08/19/16 120.0 29.90 33.85
HSY 160819P00125000 P 08/19/16 125.0 34.35 38.70
HSY 160819P00130000 P 08/19/16 130.0 39.90 43.85
HSY 170120C00050000 C 01/20/17 50.0 37.00 42.00
HSY 170120C00055000 C 01/20/17 55.0 32.00 37.00
HSY 170120C00060000 C 01/20/17 60.0 27.05 32.00
HSY 170120C00065000 C 01/20/17 65.0 22.90 25.95
HSY 170120C00070000 C 01/20/17 70.0 18.45 21.25
HSY 170120C00075000 C 01/20/17 75.0 15.65 16.60
HSY 170120C00080000 C 01/20/17 80.0 11.95 12.75
HSY 170120C00085000 C 01/20/17 85.0 8.75 9.65
HSY 170120C00090000 C 01/20/17 90.0 6.15 7.10
HSY 170120C00095000 C 01/20/17 95.0 4.40 5.20
HSY 170120C00100000 C 01/20/17 100.0 2.89 3.80
HSY 170120C00105000 C 01/20/17 105.0 1.85 2.51
HSY 170120C00110000 C 01/20/17 110.0 0.89 1.84
HSY 170120C00115000 C 01/20/17 115.0 0.45 1.40
HSY 170120C00120000 C 01/20/17 120.0 0.21 1.00
HSY 170120C00125000 C 01/20/17 125.0 0.02 0.90
HSY 170120C00130000 C 01/20/17 130.0 0.02 0.72
HSY 170120C00135000 C 01/20/17 135.0 0.00 0.59
HSY 170120C00140000 C 01/20/17 140.0 0.00 0.49
HSY 170120P00050000 P 01/20/17 50.0 0.08 0.45
HSY 170120P00055000 P 01/20/17 55.0 0.20 0.80
HSY 170120P00060000 P 01/20/17 60.0 0.48 1.17
HSY 170120P00065000 P 01/20/17 65.0 0.94 1.65
HSY 170120P00070000 P 01/20/17 70.0 1.50 2.32
HSY 170120P00075000 P 01/20/17 75.0 2.65 3.20
HSY 170120P00080000 P 01/20/17 80.0 4.00 4.70
HSY 170120P00085000 P 01/20/17 85.0 5.80 6.55
HSY 170120P00090000 P 01/20/17 90.0 8.25 9.05
HSY 170120P00095000 P 01/20/17 95.0 11.15 12.20
HSY 170120P00100000 P 01/20/17 100.0 14.50 15.75
HSY 170120P00105000 P 01/20/17 105.0 18.60 19.75
HSY 170120P00110000 P 01/20/17 110.0 22.85 24.05
HSY 170120P00115000 P 01/20/17 115.0 26.45 30.45
HSY 170120P00120000 P 01/20/17 120.0 31.15 35.20
HSY 170120P00125000 P 01/20/17 125.0 35.00 40.00
HSY 170120P00130000 P 01/20/17 130.0 39.50 44.50
HSY 170120P00135000 P 01/20/17 135.0 44.50 49.50
HSY 170120P00140000 P 01/20/17 140.0 49.50 54.50
HSY 180119C00050000 C 01/19/18 50.0 37.00 41.90
HSY 180119C00055000 C 01/19/18 55.0 32.00 36.90
HSY 180119C00060000 C 01/19/18 60.0 27.20 32.00
HSY 180119C00065000 C 01/19/18 65.0 22.95 26.70
HSY 180119C00070000 C 01/19/18 70.0 19.20 22.20
HSY 180119C00075000 C 01/19/18 75.0 16.85 17.95
HSY 180119C00080000 C 01/19/18 80.0 13.55 14.65
HSY 180119C00085000 C 01/19/18 85.0 10.70 11.80
HSY 180119C00090000 C 01/19/18 90.0 8.20 9.50
HSY 180119C00095000 C 01/19/18 95.0 6.20 7.60
HSY 180119C00100000 C 01/19/18 100.0 4.55 5.85
HSY 180119C00105000 C 01/19/18 105.0 3.25 4.65
HSY 180119C00110000 C 01/19/18 110.0 2.35 3.70
HSY 180119C00115000 C 01/19/18 115.0 1.74 2.69
HSY 180119C00120000 C 01/19/18 120.0 1.20 2.15
HSY 180119C00125000 C 01/19/18 125.0 0.81 1.76
HSY 180119C00130000 C 01/19/18 130.0 0.46 1.46
HSY 180119C00135000 C 01/19/18 135.0 0.24 1.24
HSY 180119C00140000 C 01/19/18 140.0 0.09 1.08
HSY 180119P00050000 P 01/19/18 50.0 0.45 1.45
HSY 180119P00055000 P 01/19/18 55.0 0.88 1.88
HSY 180119P00060000 P 01/19/18 60.0 1.50 2.50
HSY 180119P00065000 P 01/19/18 65.0 2.27 3.45
HSY 180119P00070000 P 01/19/18 70.0 3.45 4.50
HSY 180119P00075000 P 01/19/18 75.0 4.80 5.95
HSY 180119P00080000 P 01/19/18 80.0 6.55 7.75
HSY 180119P00085000 P 01/19/18 85.0 8.75 9.90
HSY 180119P00090000 P 01/19/18 90.0 11.40 12.60
HSY 180119P00095000 P 01/19/18 95.0 14.45 15.75
HSY 180119P00100000 P 01/19/18 100.0 17.55 19.25
HSY 180119P00105000 P 01/19/18 105.0 21.25 23.00
HSY 180119P00110000 P 01/19/18 110.0 25.25 26.95
HSY 180119P00115000 P 01/19/18 115.0 29.40 31.15
HSY 180119P00120000 P 01/19/18 120.0 33.30 36.95
HSY 180119P00125000 P 01/19/18 125.0 37.85 41.45
HSY 180119P00130000 P 01/19/18 130.0 42.00 46.50
HSY 180119P00135000 P 01/19/18 135.0 46.60 51.00
HSY 180119P00140000 P 01/19/18 140.0 51.00 55.50

OPRA data is delayed 15 minutes.