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 (2017-07-21)Premium Content

Hershey Company (HSY)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 170825C00055000 C 08/25/17 55.0 50.25 54.40
HSY 170825C00060000 C 08/25/17 60.0 45.15 49.35
HSY 170825C00065000 C 08/25/17 65.0 40.05 44.25
HSY 170825C00070000 C 08/25/17 70.0 35.35 39.50
HSY 170825C00075000 C 08/25/17 75.0 30.15 34.30
HSY 170825C00080000 C 08/25/17 80.0 25.35 29.55
HSY 170825C00085000 C 08/25/17 85.0 22.15 24.10
HSY 170825C00090000 C 08/25/17 90.0 17.15 19.40
HSY 170825C00091000 C 08/25/17 91.0 16.10 18.65
HSY 170825C00092000 C 08/25/17 92.0 15.15 17.00
HSY 170825C00093000 C 08/25/17 93.0 14.10 16.60
HSY 170825C00094000 C 08/25/17 94.0 13.05 15.45
HSY 170825C00095000 C 08/25/17 95.0 12.20 13.05
HSY 170825C00096000 C 08/25/17 96.0 11.15 13.10
HSY 170825C00096500 C 08/25/17 96.5 10.55 12.55
HSY 170825C00097000 C 08/25/17 97.0 10.00 12.15
HSY 170825C00097500 C 08/25/17 97.5 9.45 11.20
HSY 170825C00098000 C 08/25/17 98.0 8.95 10.55
HSY 170825C00098500 C 08/25/17 98.5 8.70 10.90
HSY 170825C00099000 C 08/25/17 99.0 8.15 10.15
HSY 170825C00099500 C 08/25/17 99.5 7.65 9.60
HSY 170825C00100000 C 08/25/17 100.0 7.15 9.00
HSY 170825C00101000 C 08/25/17 101.0 6.20 7.55
HSY 170825C00102000 C 08/25/17 102.0 5.20 5.70
HSY 170825C00103000 C 08/25/17 103.0 4.10 4.70
HSY 170825C00104000 C 08/25/17 104.0 3.20 3.55
HSY 170825C00105000 C 08/25/17 105.0 2.30 2.62
HSY 170825C00106000 C 08/25/17 106.0 1.45 1.66
HSY 170825C00107000 C 08/25/17 107.0 0.77 0.92
HSY 170825C00108000 C 08/25/17 108.0 0.34 0.47
HSY 170825C00109000 C 08/25/17 109.0 0.13 0.25
HSY 170825C00110000 C 08/25/17 110.0 0.02 0.19
HSY 170825C00111000 C 08/25/17 111.0 0.00 0.18
HSY 170825C00112000 C 08/25/17 112.0 0.00 0.11
HSY 170825C00113000 C 08/25/17 113.0 0.00 0.06
HSY 170825C00114000 C 08/25/17 114.0 0.00 0.06
HSY 170825C00115000 C 08/25/17 115.0 0.00 0.07
HSY 170825C00116000 C 08/25/17 116.0 0.00 0.06
HSY 170825C00117000 C 08/25/17 117.0 0.00 0.06
HSY 170825C00118000 C 08/25/17 118.0 0.00 0.06
HSY 170825C00119000 C 08/25/17 119.0 0.00 0.06
HSY 170825C00120000 C 08/25/17 120.0 0.00 0.05
HSY 170825C00121000 C 08/25/17 121.0 0.00 0.04
HSY 170825C00125000 C 08/25/17 125.0 0.00 0.04
HSY 170825C00130000 C 08/25/17 130.0 0.00 0.04
HSY 170825C00135000 C 08/25/17 135.0 0.00 0.04
HSY 170825C00140000 C 08/25/17 140.0 0.00 0.04
HSY 170825C00145000 C 08/25/17 145.0 0.00 0.04
HSY 170825C00150000 C 08/25/17 150.0 0.00 0.04
HSY 170825C00155000 C 08/25/17 155.0 0.00 0.04
HSY 170825P00055000 P 08/25/17 55.0 0.00 0.04
HSY 170825P00060000 P 08/25/17 60.0 0.00 0.04
HSY 170825P00065000 P 08/25/17 65.0 0.00 0.04
HSY 170825P00070000 P 08/25/17 70.0 0.00 0.04
HSY 170825P00075000 P 08/25/17 75.0 0.00 0.04
HSY 170825P00080000 P 08/25/17 80.0 0.00 0.04
HSY 170825P00085000 P 08/25/17 85.0 0.00 0.04
HSY 170825P00090000 P 08/25/17 90.0 0.00 0.04
HSY 170825P00091000 P 08/25/17 91.0 0.00 0.04
HSY 170825P00092000 P 08/25/17 92.0 0.00 0.04
HSY 170825P00093000 P 08/25/17 93.0 0.00 0.04
HSY 170825P00094000 P 08/25/17 94.0 0.00 0.05
HSY 170825P00095000 P 08/25/17 95.0 0.00 0.06
HSY 170825P00096000 P 08/25/17 96.0 0.00 0.07
HSY 170825P00096500 P 08/25/17 96.5 0.00 0.07
HSY 170825P00097000 P 08/25/17 97.0 0.00 0.09
HSY 170825P00097500 P 08/25/17 97.5 0.00 0.07
HSY 170825P00098000 P 08/25/17 98.0 0.00 0.07
HSY 170825P00098500 P 08/25/17 98.5 0.00 0.06
HSY 170825P00099000 P 08/25/17 99.0 0.00 0.08
HSY 170825P00099500 P 08/25/17 99.5 0.00 0.06
HSY 170825P00100000 P 08/25/17 100.0 0.00 0.13
HSY 170825P00101000 P 08/25/17 101.0 0.00 0.08
HSY 170825P00102000 P 08/25/17 102.0 0.00 0.12
HSY 170825P00103000 P 08/25/17 103.0 0.02 0.14
HSY 170825P00104000 P 08/25/17 104.0 0.07 0.18
HSY 170825P00105000 P 08/25/17 105.0 0.22 0.49
HSY 170825P00106000 P 08/25/17 106.0 0.43 0.75
HSY 170825P00107000 P 08/25/17 107.0 0.93 1.10
HSY 170825P00108000 P 08/25/17 108.0 1.51 1.92
HSY 170825P00109000 P 08/25/17 109.0 2.29 2.77
HSY 170825P00110000 P 08/25/17 110.0 3.20 3.60
HSY 170825P00111000 P 08/25/17 111.0 4.15 5.25
HSY 170825P00112000 P 08/25/17 112.0 5.15 5.80
HSY 170825P00113000 P 08/25/17 113.0 6.15 6.70
HSY 170825P00114000 P 08/25/17 114.0 7.20 8.45
HSY 170825P00115000 P 08/25/17 115.0 7.80 9.50
HSY 170825P00116000 P 08/25/17 116.0 9.20 11.05
HSY 170825P00117000 P 08/25/17 117.0 10.15 12.05
HSY 170825P00118000 P 08/25/17 118.0 11.00 12.40
HSY 170825P00119000 P 08/25/17 119.0 11.95 13.40
HSY 170825P00120000 P 08/25/17 120.0 13.10 14.35
HSY 170825P00121000 P 08/25/17 121.0 14.05 16.40
HSY 170825P00125000 P 08/25/17 125.0 17.90 20.80
HSY 170825P00130000 P 08/25/17 130.0 23.05 25.70
HSY 170825P00135000 P 08/25/17 135.0 28.00 30.75
HSY 170825P00140000 P 08/25/17 140.0 31.70 35.70
HSY 170825P00145000 P 08/25/17 145.0 36.35 40.70
HSY 170825P00150000 P 08/25/17 150.0 41.90 45.75
HSY 170825P00155000 P 08/25/17 155.0 46.70 50.65
HSY 170901C00055000 C 09/01/17 55.0 51.75 54.80
HSY 170901C00060000 C 09/01/17 60.0 45.70 49.70
HSY 170901C00065000 C 09/01/17 65.0 40.40 44.60
HSY 170901C00070000 C 09/01/17 70.0 35.45 39.65
HSY 170901C00075000 C 09/01/17 75.0 30.75 34.75
HSY 170901C00080000 C 09/01/17 80.0 25.20 29.20
HSY 170901C00085000 C 09/01/17 85.0 20.05 24.30
HSY 170901C00090000 C 09/01/17 90.0 15.40 19.65
HSY 170901C00095000 C 09/01/17 95.0 10.50 14.50
HSY 170901C00095500 C 09/01/17 95.5 9.95 14.00
HSY 170901C00096000 C 09/01/17 96.0 9.70 13.65
HSY 170901C00096500 C 09/01/17 96.5 9.00 13.25
HSY 170901C00097000 C 09/01/17 97.0 8.65 12.65
HSY 170901C00097500 C 09/01/17 97.5 8.05 12.25
HSY 170901C00098000 C 09/01/17 98.0 7.70 11.80
HSY 170901C00098500 C 09/01/17 98.5 7.05 11.20
HSY 170901C00099000 C 09/01/17 99.0 7.25 10.80
HSY 170901C00099500 C 09/01/17 99.5 5.95 10.15
HSY 170901C00100000 C 09/01/17 100.0 5.45 9.60
HSY 170901C00101000 C 09/01/17 101.0 5.85 8.80
HSY 170901C00102000 C 09/01/17 102.0 5.05 5.75
HSY 170901C00103000 C 09/01/17 103.0 4.20 4.55
HSY 170901C00104000 C 09/01/17 104.0 3.25 3.60
HSY 170901C00105000 C 09/01/17 105.0 2.38 2.73
HSY 170901C00106000 C 09/01/17 106.0 1.59 1.93
HSY 170901C00107000 C 09/01/17 107.0 1.00 1.26
HSY 170901C00108000 C 09/01/17 108.0 0.59 0.79
HSY 170901C00109000 C 09/01/17 109.0 0.32 0.63
HSY 170901C00110000 C 09/01/17 110.0 0.13 0.39
HSY 170901C00111000 C 09/01/17 111.0 0.07 0.35
HSY 170901C00112000 C 09/01/17 112.0 0.03 0.20
HSY 170901C00113000 C 09/01/17 113.0 0.00 0.09
HSY 170901C00114000 C 09/01/17 114.0 0.00 0.12
HSY 170901C00115000 C 09/01/17 115.0 0.00 0.06
HSY 170901C00116000 C 09/01/17 116.0 0.00 0.10
HSY 170901C00117000 C 09/01/17 117.0 0.00 0.05
HSY 170901C00118000 C 09/01/17 118.0 0.00 0.05
HSY 170901C00119000 C 09/01/17 119.0 0.00 0.05
HSY 170901C00120000 C 09/01/17 120.0 0.00 0.05
HSY 170901C00121000 C 09/01/17 121.0 0.00 0.05
HSY 170901C00125000 C 09/01/17 125.0 0.00 0.05
HSY 170901C00130000 C 09/01/17 130.0 0.00 0.04
HSY 170901C00135000 C 09/01/17 135.0 0.00 0.04
HSY 170901C00140000 C 09/01/17 140.0 0.00 0.04
HSY 170901C00145000 C 09/01/17 145.0 0.00 0.04
HSY 170901C00150000 C 09/01/17 150.0 0.00 0.04
HSY 170901C00155000 C 09/01/17 155.0 0.00 0.04
HSY 170901P00055000 P 09/01/17 55.0 0.00 0.04
HSY 170901P00060000 P 09/01/17 60.0 0.00 0.04
HSY 170901P00065000 P 09/01/17 65.0 0.00 0.04
HSY 170901P00070000 P 09/01/17 70.0 0.00 0.04
HSY 170901P00075000 P 09/01/17 75.0 0.00 0.04
HSY 170901P00080000 P 09/01/17 80.0 0.00 0.04
HSY 170901P00085000 P 09/01/17 85.0 0.00 0.04
HSY 170901P00090000 P 09/01/17 90.0 0.00 0.06
HSY 170901P00095000 P 09/01/17 95.0 0.00 0.15
HSY 170901P00095500 P 09/01/17 95.5 0.01 0.15
HSY 170901P00096000 P 09/01/17 96.0 0.01 0.13
HSY 170901P00096500 P 09/01/17 96.5 0.01 0.14
HSY 170901P00097000 P 09/01/17 97.0 0.01 0.15
HSY 170901P00097500 P 09/01/17 97.5 0.01 0.11
HSY 170901P00098000 P 09/01/17 98.0 0.01 0.23
HSY 170901P00098500 P 09/01/17 98.5 0.02 0.18
HSY 170901P00099000 P 09/01/17 99.0 0.01 0.11
HSY 170901P00099500 P 09/01/17 99.5 0.04 0.20
HSY 170901P00100000 P 09/01/17 100.0 0.01 0.14
HSY 170901P00101000 P 09/01/17 101.0 0.04 0.18
HSY 170901P00102000 P 09/01/17 102.0 0.10 0.24
HSY 170901P00103000 P 09/01/17 103.0 0.20 0.30
HSY 170901P00104000 P 09/01/17 104.0 0.28 0.55
HSY 170901P00105000 P 09/01/17 105.0 0.46 0.81
HSY 170901P00106000 P 09/01/17 106.0 0.76 1.03
HSY 170901P00107000 P 09/01/17 107.0 1.27 1.43
HSY 170901P00108000 P 09/01/17 108.0 1.75 2.06
HSY 170901P00109000 P 09/01/17 109.0 2.56 2.79
HSY 170901P00110000 P 09/01/17 110.0 3.25 3.75
HSY 170901P00111000 P 09/01/17 111.0 4.20 4.65
HSY 170901P00112000 P 09/01/17 112.0 5.15 7.20
HSY 170901P00113000 P 09/01/17 113.0 4.80 7.90
HSY 170901P00114000 P 09/01/17 114.0 5.75 8.95
HSY 170901P00115000 P 09/01/17 115.0 7.05 9.25
HSY 170901P00116000 P 09/01/17 116.0 7.25 11.35
HSY 170901P00117000 P 09/01/17 117.0 8.20 12.45
HSY 170901P00118000 P 09/01/17 118.0 9.15 13.35
HSY 170901P00119000 P 09/01/17 119.0 10.95 14.75
HSY 170901P00120000 P 09/01/17 120.0 11.30 15.50
HSY 170901P00121000 P 09/01/17 121.0 12.85 16.80
HSY 170901P00125000 P 09/01/17 125.0 16.40 20.55
HSY 170901P00130000 P 09/01/17 130.0 21.80 25.75
HSY 170901P00135000 P 09/01/17 135.0 26.70 30.75
HSY 170901P00140000 P 09/01/17 140.0 31.30 35.60
HSY 170901P00145000 P 09/01/17 145.0 36.60 40.65
HSY 170901P00150000 P 09/01/17 150.0 41.50 45.60
HSY 170901P00155000 P 09/01/17 155.0 47.55 50.80
HSY 170908C00085000 C 09/08/17 85.0 22.05 24.80
HSY 170908C00090000 C 09/08/17 90.0 16.55 19.80
HSY 170908C00095000 C 09/08/17 95.0 10.40 14.65
HSY 170908C00096500 C 09/08/17 96.5 9.45 12.05
HSY 170908C00097000 C 09/08/17 97.0 8.40 12.60
HSY 170908C00097500 C 09/08/17 97.5 8.00 12.20
HSY 170908C00098000 C 09/08/17 98.0 7.90 11.80
HSY 170908C00098500 C 09/08/17 98.5 6.90 11.15
HSY 170908C00099000 C 09/08/17 99.0 7.05 9.00
HSY 170908C00099500 C 09/08/17 99.5 6.75 9.30
HSY 170908C00100000 C 09/08/17 100.0 7.05 7.70
HSY 170908C00101000 C 09/08/17 101.0 5.55 8.30
HSY 170908C00102000 C 09/08/17 102.0 3.95 7.70
HSY 170908C00103000 C 09/08/17 103.0 4.25 4.60
HSY 170908C00104000 C 09/08/17 104.0 3.35 3.65
HSY 170908C00105000 C 09/08/17 105.0 2.36 2.84
HSY 170908C00106000 C 09/08/17 106.0 1.74 2.04
HSY 170908C00107000 C 09/08/17 107.0 1.11 1.44
HSY 170908C00108000 C 09/08/17 108.0 0.69 0.96
HSY 170908C00109000 C 09/08/17 109.0 0.44 0.76
HSY 170908C00110000 C 09/08/17 110.0 0.25 0.54
HSY 170908C00111000 C 09/08/17 111.0 0.14 0.42
HSY 170908C00112000 C 09/08/17 112.0 0.07 0.36
HSY 170908C00113000 C 09/08/17 113.0 0.03 0.15
HSY 170908C00114000 C 09/08/17 114.0 0.00 0.19
HSY 170908C00115000 C 09/08/17 115.0 0.00 0.20
HSY 170908C00116000 C 09/08/17 116.0 0.00 0.07
HSY 170908C00117000 C 09/08/17 117.0 0.00 0.06
HSY 170908C00118000 C 09/08/17 118.0 0.00 0.07
HSY 170908C00119000 C 09/08/17 119.0 0.00 0.06
HSY 170908C00120000 C 09/08/17 120.0 0.00 0.07
HSY 170908C00121000 C 09/08/17 121.0 0.00 0.08
HSY 170908P00085000 P 09/08/17 85.0 0.00 0.04
HSY 170908P00090000 P 09/08/17 90.0 0.00 0.10
HSY 170908P00095000 P 09/08/17 95.0 0.00 0.12
HSY 170908P00096500 P 09/08/17 96.5 0.00 0.14
HSY 170908P00097000 P 09/08/17 97.0 0.00 0.12
HSY 170908P00097500 P 09/08/17 97.5 0.00 0.16
HSY 170908P00098000 P 09/08/17 98.0 0.00 0.17
HSY 170908P00098500 P 09/08/17 98.5 0.01 0.28
HSY 170908P00099000 P 09/08/17 99.0 0.02 0.14
HSY 170908P00099500 P 09/08/17 99.5 0.04 0.28
HSY 170908P00100000 P 09/08/17 100.0 0.06 0.20
HSY 170908P00101000 P 09/08/17 101.0 0.09 0.43
HSY 170908P00102000 P 09/08/17 102.0 0.16 0.34
HSY 170908P00103000 P 09/08/17 103.0 0.27 0.54
HSY 170908P00104000 P 09/08/17 104.0 0.38 0.74
HSY 170908P00105000 P 09/08/17 105.0 0.61 0.88
HSY 170908P00106000 P 09/08/17 106.0 0.94 1.23
HSY 170908P00107000 P 09/08/17 107.0 1.37 1.67
HSY 170908P00108000 P 09/08/17 108.0 1.96 2.26
HSY 170908P00109000 P 09/08/17 109.0 2.64 3.00
HSY 170908P00110000 P 09/08/17 110.0 3.30 3.90
HSY 170908P00111000 P 09/08/17 111.0 4.25 4.75
HSY 170908P00112000 P 09/08/17 112.0 5.20 5.65
HSY 170908P00113000 P 09/08/17 113.0 4.80 7.95
HSY 170908P00114000 P 09/08/17 114.0 6.25 9.25
HSY 170908P00115000 P 09/08/17 115.0 6.65 9.90
HSY 170908P00116000 P 09/08/17 116.0 8.00 11.80
HSY 170908P00117000 P 09/08/17 117.0 9.45 12.65
HSY 170908P00118000 P 09/08/17 118.0 9.30 13.55
HSY 170908P00119000 P 09/08/17 119.0 10.65 14.80
HSY 170908P00120000 P 09/08/17 120.0 11.25 15.30
HSY 170908P00121000 P 09/08/17 121.0 13.85 16.65
HSY 170915C00060000 C 09/15/17 60.0 46.70 48.80
HSY 170915C00065000 C 09/15/17 65.0 41.25 43.85
HSY 170915C00070000 C 09/15/17 70.0 35.40 39.60
HSY 170915C00075000 C 09/15/17 75.0 30.85 33.95
HSY 170915C00080000 C 09/15/17 80.0 25.95 28.90
HSY 170915C00085000 C 09/15/17 85.0 21.05 23.65
HSY 170915C00090000 C 09/15/17 90.0 15.90 18.90
HSY 170915C00095000 C 09/15/17 95.0 10.90 13.95
HSY 170915C00100000 C 09/15/17 100.0 7.00 7.55
HSY 170915C00105000 C 09/15/17 105.0 2.60 2.92
HSY 170915C00110000 C 09/15/17 110.0 0.39 0.78
HSY 170915C00115000 C 09/15/17 115.0 0.00 0.14
HSY 170915C00120000 C 09/15/17 120.0 0.00 0.16
HSY 170915C00125000 C 09/15/17 125.0 0.00 0.11
HSY 170915C00130000 C 09/15/17 130.0 0.00 0.06
HSY 170915C00135000 C 09/15/17 135.0 0.00 0.04
HSY 170915C00140000 C 09/15/17 140.0 0.00 0.04
HSY 170915C00145000 C 09/15/17 145.0 0.00 0.04
HSY 170915C00150000 C 09/15/17 150.0 0.00 0.04
HSY 170915P00060000 P 09/15/17 60.0 0.00 0.04
HSY 170915P00065000 P 09/15/17 65.0 0.00 0.04
HSY 170915P00070000 P 09/15/17 70.0 0.00 0.04
HSY 170915P00075000 P 09/15/17 75.0 0.00 0.04
HSY 170915P00080000 P 09/15/17 80.0 0.00 0.04
HSY 170915P00085000 P 09/15/17 85.0 0.00 0.06
HSY 170915P00090000 P 09/15/17 90.0 0.00 0.16
HSY 170915P00095000 P 09/15/17 95.0 0.00 0.10
HSY 170915P00100000 P 09/15/17 100.0 0.12 0.35
HSY 170915P00105000 P 09/15/17 105.0 0.81 1.05
HSY 170915P00110000 P 09/15/17 110.0 3.55 3.85
HSY 170915P00115000 P 09/15/17 115.0 8.10 8.70
HSY 170915P00120000 P 09/15/17 120.0 12.30 14.35
HSY 170915P00125000 P 09/15/17 125.0 16.40 20.50
HSY 170915P00130000 P 09/15/17 130.0 21.75 24.95
HSY 170915P00135000 P 09/15/17 135.0 26.65 29.85
HSY 170915P00140000 P 09/15/17 140.0 31.65 34.85
HSY 170915P00145000 P 09/15/17 145.0 36.75 39.95
HSY 170915P00150000 P 09/15/17 150.0 42.70 44.35
HSY 170922C00085000 C 09/22/17 85.0 20.85 23.85
HSY 170922C00090000 C 09/22/17 90.0 15.75 18.90
HSY 170922C00095000 C 09/22/17 95.0 10.85 12.60
HSY 170922C00095500 C 09/22/17 95.5 10.60 13.00
HSY 170922C00096000 C 09/22/17 96.0 9.85 13.45
HSY 170922C00096500 C 09/22/17 96.5 9.35 12.95
HSY 170922C00097000 C 09/22/17 97.0 9.10 11.50
HSY 170922C00097500 C 09/22/17 97.5 8.90 10.75
HSY 170922C00098000 C 09/22/17 98.0 7.85 10.10
HSY 170922C00098500 C 09/22/17 98.5 8.70 10.50
HSY 170922C00099000 C 09/22/17 99.0 8.10 8.95
HSY 170922C00099500 C 09/22/17 99.5 7.55 8.85
HSY 170922C00100000 C 09/22/17 100.0 6.75 7.90
HSY 170922C00101000 C 09/22/17 101.0 6.20 6.55
HSY 170922C00102000 C 09/22/17 102.0 5.15 5.65
HSY 170922C00103000 C 09/22/17 103.0 4.20 4.75
HSY 170922C00104000 C 09/22/17 104.0 3.35 3.90
HSY 170922C00105000 C 09/22/17 105.0 2.81 3.10
HSY 170922C00106000 C 09/22/17 106.0 2.16 2.43
HSY 170922C00107000 C 09/22/17 107.0 1.64 1.88
HSY 170922C00108000 C 09/22/17 108.0 1.19 1.49
HSY 170922C00109000 C 09/22/17 109.0 0.82 1.23
HSY 170922C00110000 C 09/22/17 110.0 0.52 0.88
HSY 170922C00111000 C 09/22/17 111.0 0.38 0.61
HSY 170922C00112000 C 09/22/17 112.0 0.23 0.45
HSY 170922C00113000 C 09/22/17 113.0 0.16 0.46
HSY 170922C00114000 C 09/22/17 114.0 0.09 0.36
HSY 170922C00115000 C 09/22/17 115.0 0.07 0.32
HSY 170922C00116000 C 09/22/17 116.0 0.04 0.26
HSY 170922C00117000 C 09/22/17 117.0 0.01 0.12
HSY 170922C00118000 C 09/22/17 118.0 0.00 0.11
HSY 170922C00119000 C 09/22/17 119.0 0.00 0.20
HSY 170922C00120000 C 09/22/17 120.0 0.00 0.08
HSY 170922P00085000 P 09/22/17 85.0 0.00 0.10
HSY 170922P00090000 P 09/22/17 90.0 0.00 0.10
HSY 170922P00095000 P 09/22/17 95.0 0.01 0.13
HSY 170922P00095500 P 09/22/17 95.5 0.02 0.19
HSY 170922P00096000 P 09/22/17 96.0 0.03 0.16
HSY 170922P00096500 P 09/22/17 96.5 0.04 0.21
HSY 170922P00097000 P 09/22/17 97.0 0.06 0.23
HSY 170922P00097500 P 09/22/17 97.5 0.07 0.26
HSY 170922P00098000 P 09/22/17 98.0 0.07 0.35
HSY 170922P00098500 P 09/22/17 98.5 0.10 0.28
HSY 170922P00099000 P 09/22/17 99.0 0.06 0.29
HSY 170922P00099500 P 09/22/17 99.5 0.07 0.31
HSY 170922P00100000 P 09/22/17 100.0 0.07 0.37
HSY 170922P00101000 P 09/22/17 101.0 0.28 0.49
HSY 170922P00102000 P 09/22/17 102.0 0.35 0.60
HSY 170922P00103000 P 09/22/17 103.0 0.53 0.84
HSY 170922P00104000 P 09/22/17 104.0 0.72 1.02
HSY 170922P00105000 P 09/22/17 105.0 1.00 1.24
HSY 170922P00106000 P 09/22/17 106.0 1.35 1.61
HSY 170922P00107000 P 09/22/17 107.0 1.81 2.17
HSY 170922P00108000 P 09/22/17 108.0 2.36 2.63
HSY 170922P00109000 P 09/22/17 109.0 2.91 3.30
HSY 170922P00110000 P 09/22/17 110.0 3.70 4.05
HSY 170922P00111000 P 09/22/17 111.0 4.35 5.00
HSY 170922P00112000 P 09/22/17 112.0 5.25 5.80
HSY 170922P00113000 P 09/22/17 113.0 6.25 6.65
HSY 170922P00114000 P 09/22/17 114.0 7.10 7.60
HSY 170922P00115000 P 09/22/17 115.0 7.65 8.95
HSY 170922P00116000 P 09/22/17 116.0 8.65 10.05
HSY 170922P00117000 P 09/22/17 117.0 9.35 10.60
HSY 170922P00118000 P 09/22/17 118.0 9.80 12.05
HSY 170922P00119000 P 09/22/17 119.0 11.00 13.55
HSY 170922P00120000 P 09/22/17 120.0 12.90 14.05
HSY 170929C00090000 C 09/29/17 90.0 16.85 18.55
HSY 170929C00095000 C 09/29/17 95.0 10.75 13.85
HSY 170929C00095500 C 09/29/17 95.5 9.65 13.80
HSY 170929C00096000 C 09/29/17 96.0 9.85 12.90
HSY 170929C00096500 C 09/29/17 96.5 9.35 12.40
HSY 170929C00097000 C 09/29/17 97.0 9.70 10.65
HSY 170929C00097500 C 09/29/17 97.5 8.60 11.40
HSY 170929C00098000 C 09/29/17 98.0 8.70 9.75
HSY 170929C00098500 C 09/29/17 98.5 8.35 9.20
HSY 170929C00099000 C 09/29/17 99.0 8.00 8.80
HSY 170929C00099500 C 09/29/17 99.5 7.50 9.40
HSY 170929C00100000 C 09/29/17 100.0 7.25 7.60
HSY 170929C00101000 C 09/29/17 101.0 6.20 6.65
HSY 170929C00102000 C 09/29/17 102.0 5.30 5.70
HSY 170929C00103000 C 09/29/17 103.0 4.45 4.85
HSY 170929C00104000 C 09/29/17 104.0 3.55 4.00
HSY 170929C00105000 C 09/29/17 105.0 2.80 3.45
HSY 170929C00106000 C 09/29/17 106.0 2.33 2.62
HSY 170929C00107000 C 09/29/17 107.0 1.78 2.11
HSY 170929C00108000 C 09/29/17 108.0 1.32 1.59
HSY 170929C00109000 C 09/29/17 109.0 0.96 1.24
HSY 170929C00110000 C 09/29/17 110.0 0.67 1.11
HSY 170929C00111000 C 09/29/17 111.0 0.45 0.86
HSY 170929C00112000 C 09/29/17 112.0 0.34 0.74
HSY 170929C00113000 C 09/29/17 113.0 0.21 0.49
HSY 170929C00114000 C 09/29/17 114.0 0.06 0.51
HSY 170929C00115000 C 09/29/17 115.0 0.08 0.38
HSY 170929C00116000 C 09/29/17 116.0 0.06 0.35
HSY 170929C00117000 C 09/29/17 117.0 0.03 0.28
HSY 170929C00118000 C 09/29/17 118.0 0.01 0.18
HSY 170929C00119000 C 09/29/17 119.0 0.00 0.12
HSY 170929C00120000 C 09/29/17 120.0 0.00 0.10
HSY 170929P00090000 P 09/29/17 90.0 0.00 0.21
HSY 170929P00095000 P 09/29/17 95.0 0.05 0.20
HSY 170929P00095500 P 09/29/17 95.5 0.06 0.22
HSY 170929P00096000 P 09/29/17 96.0 0.06 0.21
HSY 170929P00096500 P 09/29/17 96.5 0.08 0.24
HSY 170929P00097000 P 09/29/17 97.0 0.10 0.28
HSY 170929P00097500 P 09/29/17 97.5 0.11 0.37
HSY 170929P00098000 P 09/29/17 98.0 0.12 0.31
HSY 170929P00098500 P 09/29/17 98.5 0.09 0.36
HSY 170929P00099000 P 09/29/17 99.0 0.15 0.37
HSY 170929P00099500 P 09/29/17 99.5 0.12 0.42
HSY 170929P00100000 P 09/29/17 100.0 0.14 0.48
HSY 170929P00101000 P 09/29/17 101.0 0.35 0.52
HSY 170929P00102000 P 09/29/17 102.0 0.42 0.77
HSY 170929P00103000 P 09/29/17 103.0 0.63 0.87
HSY 170929P00104000 P 09/29/17 104.0 0.76 1.08
HSY 170929P00105000 P 09/29/17 105.0 0.99 1.39
HSY 170929P00106000 P 09/29/17 106.0 1.42 1.77
HSY 170929P00107000 P 09/29/17 107.0 1.89 2.21
HSY 170929P00108000 P 09/29/17 108.0 2.46 2.86
HSY 170929P00109000 P 09/29/17 109.0 2.85 3.50
HSY 170929P00110000 P 09/29/17 110.0 3.75 4.25
HSY 170929P00111000 P 09/29/17 111.0 4.35 4.95
HSY 170929P00112000 P 09/29/17 112.0 5.30 5.90
HSY 170929P00113000 P 09/29/17 113.0 6.15 6.70
HSY 170929P00114000 P 09/29/17 114.0 7.15 7.60
HSY 170929P00115000 P 09/29/17 115.0 8.10 8.55
HSY 170929P00116000 P 09/29/17 116.0 7.85 9.75
HSY 170929P00117000 P 09/29/17 117.0 8.75 10.70
HSY 170929P00118000 P 09/29/17 118.0 9.75 12.75
HSY 170929P00119000 P 09/29/17 119.0 10.85 13.85
HSY 170929P00120000 P 09/29/17 120.0 11.80 14.85
HSY 171117C00060000 C 11/17/17 60.0 46.60 48.60
HSY 171117C00065000 C 11/17/17 65.0 40.90 43.90
HSY 171117C00070000 C 11/17/17 70.0 35.90 38.85
HSY 171117C00075000 C 11/17/17 75.0 30.80 33.90
HSY 171117C00080000 C 11/17/17 80.0 25.85 28.95
HSY 171117C00085000 C 11/17/17 85.0 20.90 24.05
HSY 171117C00090000 C 11/17/17 90.0 16.70 18.20
HSY 171117C00095000 C 11/17/17 95.0 12.00 12.70
HSY 171117C00100000 C 11/17/17 100.0 7.70 8.35
HSY 171117C00105000 C 11/17/17 105.0 4.20 4.70
HSY 171117C00110000 C 11/17/17 110.0 1.83 2.22
HSY 171117C00115000 C 11/17/17 115.0 0.61 0.87
HSY 171117C00120000 C 11/17/17 120.0 0.21 0.37
HSY 171117C00125000 C 11/17/17 125.0 0.00 0.18
HSY 171117C00130000 C 11/17/17 130.0 0.00 0.12
HSY 171117C00135000 C 11/17/17 135.0 0.00 0.12
HSY 171117C00140000 C 11/17/17 140.0 0.00 0.14
HSY 171117C00145000 C 11/17/17 145.0 0.00 0.11
HSY 171117C00150000 C 11/17/17 150.0 0.00 0.08
HSY 171117C00155000 C 11/17/17 155.0 0.00 0.06
HSY 171117P00060000 P 11/17/17 60.0 0.00 0.04
HSY 171117P00065000 P 11/17/17 65.0 0.00 0.04
HSY 171117P00070000 P 11/17/17 70.0 0.00 0.08
HSY 171117P00075000 P 11/17/17 75.0 0.00 0.13
HSY 171117P00080000 P 11/17/17 80.0 0.00 0.06
HSY 171117P00085000 P 11/17/17 85.0 0.02 0.20
HSY 171117P00090000 P 11/17/17 90.0 0.05 0.29
HSY 171117P00095000 P 11/17/17 95.0 0.35 0.50
HSY 171117P00100000 P 11/17/17 100.0 0.96 1.19
HSY 171117P00105000 P 11/17/17 105.0 2.31 2.68
HSY 171117P00110000 P 11/17/17 110.0 4.85 5.25
HSY 171117P00115000 P 11/17/17 115.0 8.40 9.20
HSY 171117P00120000 P 11/17/17 120.0 12.20 14.70
HSY 171117P00125000 P 11/17/17 125.0 16.65 19.80
HSY 171117P00130000 P 11/17/17 130.0 20.95 24.85
HSY 171117P00135000 P 11/17/17 135.0 26.75 29.75
HSY 171117P00140000 P 11/17/17 140.0 31.75 34.85
HSY 171117P00145000 P 11/17/17 145.0 36.75 39.85
HSY 171117P00150000 P 11/17/17 150.0 41.70 44.85
HSY 171117P00155000 P 11/17/17 155.0 46.70 49.75
HSY 180119C00050000 C 01/19/18 50.0 56.15 59.10
HSY 180119C00055000 C 01/19/18 55.0 50.60 54.15
HSY 180119C00060000 C 01/19/18 60.0 45.25 49.50
HSY 180119C00065000 C 01/19/18 65.0 40.10 44.05
HSY 180119C00070000 C 01/19/18 70.0 36.55 38.50
HSY 180119C00075000 C 01/19/18 75.0 30.90 33.85
HSY 180119C00080000 C 01/19/18 80.0 26.65 28.55
HSY 180119C00085000 C 01/19/18 85.0 21.65 23.75
HSY 180119C00090000 C 01/19/18 90.0 16.70 18.50
HSY 180119C00095000 C 01/19/18 95.0 12.40 13.25
HSY 180119C00100000 C 01/19/18 100.0 8.05 8.80
HSY 180119C00105000 C 01/19/18 105.0 4.75 5.40
HSY 180119C00110000 C 01/19/18 110.0 2.51 2.92
HSY 180119C00115000 C 01/19/18 115.0 1.01 1.45
HSY 180119C00120000 C 01/19/18 120.0 0.27 0.70
HSY 180119C00125000 C 01/19/18 125.0 0.09 0.39
HSY 180119C00130000 C 01/19/18 130.0 0.02 0.20
HSY 180119C00135000 C 01/19/18 135.0 0.00 0.16
HSY 180119C00140000 C 01/19/18 140.0 0.00 0.14
HSY 180119C00145000 C 01/19/18 145.0 0.00 0.12
HSY 180119C00150000 C 01/19/18 150.0 0.00 0.12
HSY 180119C00155000 C 01/19/18 155.0 0.00 0.10
HSY 180119C00160000 C 01/19/18 160.0 0.00 0.08
HSY 180119C00165000 C 01/19/18 165.0 0.00 0.06
HSY 180119P00050000 P 01/19/18 50.0 0.00 0.04
HSY 180119P00055000 P 01/19/18 55.0 0.00 0.04
HSY 180119P00060000 P 01/19/18 60.0 0.00 0.05
HSY 180119P00065000 P 01/19/18 65.0 0.00 0.13
HSY 180119P00070000 P 01/19/18 70.0 0.04 0.19
HSY 180119P00075000 P 01/19/18 75.0 0.03 0.20
HSY 180119P00080000 P 01/19/18 80.0 0.04 0.41
HSY 180119P00085000 P 01/19/18 85.0 0.14 0.43
HSY 180119P00090000 P 01/19/18 90.0 0.32 0.66
HSY 180119P00095000 P 01/19/18 95.0 0.70 1.01
HSY 180119P00100000 P 01/19/18 100.0 1.47 1.95
HSY 180119P00105000 P 01/19/18 105.0 3.10 3.60
HSY 180119P00110000 P 01/19/18 110.0 5.70 6.50
HSY 180119P00115000 P 01/19/18 115.0 9.20 9.90
HSY 180119P00120000 P 01/19/18 120.0 13.45 14.40
HSY 180119P00125000 P 01/19/18 125.0 17.05 20.15
HSY 180119P00130000 P 01/19/18 130.0 22.00 25.10
HSY 180119P00135000 P 01/19/18 135.0 27.00 29.35
HSY 180119P00140000 P 01/19/18 140.0 31.40 35.35
HSY 180119P00145000 P 01/19/18 145.0 36.30 40.65
HSY 180119P00150000 P 01/19/18 150.0 41.65 45.05
HSY 180119P00155000 P 01/19/18 155.0 46.20 50.05
HSY 180119P00160000 P 01/19/18 160.0 51.65 55.35
HSY 180119P00165000 P 01/19/18 165.0 57.00 59.25
HSY 180216C00060000 C 02/16/18 60.0 45.75 48.55
HSY 180216C00065000 C 02/16/18 65.0 40.60 44.45
HSY 180216C00070000 C 02/16/18 70.0 35.05 39.45
HSY 180216C00075000 C 02/16/18 75.0 30.00 34.00
HSY 180216C00080000 C 02/16/18 80.0 25.15 29.10
HSY 180216C00085000 C 02/16/18 85.0 20.85 23.90
HSY 180216C00090000 C 02/16/18 90.0 17.00 17.90
HSY 180216C00095000 C 02/16/18 95.0 12.50 13.65
HSY 180216C00100000 C 02/16/18 100.0 8.45 9.40
HSY 180216C00105000 C 02/16/18 105.0 5.40 6.10
HSY 180216C00110000 C 02/16/18 110.0 3.05 3.65
HSY 180216C00115000 C 02/16/18 115.0 1.55 1.90
HSY 180216C00120000 C 02/16/18 120.0 0.54 0.86
HSY 180216C00125000 C 02/16/18 125.0 0.21 0.45
HSY 180216C00130000 C 02/16/18 130.0 0.05 0.24
HSY 180216C00135000 C 02/16/18 135.0 0.00 0.19
HSY 180216C00140000 C 02/16/18 140.0 0.00 0.14
HSY 180216C00145000 C 02/16/18 145.0 0.00 0.12
HSY 180216C00150000 C 02/16/18 150.0 0.00 0.12
HSY 180216C00155000 C 02/16/18 155.0 0.00 0.10
HSY 180216C00160000 C 02/16/18 160.0 0.00 0.08
HSY 180216C00165000 C 02/16/18 165.0 0.00 0.07
HSY 180216C00170000 C 02/16/18 170.0 0.00 0.06
HSY 180216P00060000 P 02/16/18 60.0 0.00 0.13
HSY 180216P00065000 P 02/16/18 65.0 0.00 0.19
HSY 180216P00070000 P 02/16/18 70.0 0.00 0.21
HSY 180216P00075000 P 02/16/18 75.0 0.00 0.29
HSY 180216P00080000 P 02/16/18 80.0 0.07 0.42
HSY 180216P00085000 P 02/16/18 85.0 0.19 0.61
HSY 180216P00090000 P 02/16/18 90.0 0.43 0.80
HSY 180216P00095000 P 02/16/18 95.0 0.94 1.35
HSY 180216P00100000 P 02/16/18 100.0 2.00 2.36
HSY 180216P00105000 P 02/16/18 105.0 3.60 4.15
HSY 180216P00110000 P 02/16/18 110.0 5.85 6.80
HSY 180216P00115000 P 02/16/18 115.0 9.70 10.35
HSY 180216P00120000 P 02/16/18 120.0 13.80 14.60
HSY 180216P00125000 P 02/16/18 125.0 17.10 20.30
HSY 180216P00130000 P 02/16/18 130.0 22.00 25.35
HSY 180216P00135000 P 02/16/18 135.0 27.30 29.70
HSY 180216P00140000 P 02/16/18 140.0 31.40 35.35
HSY 180216P00145000 P 02/16/18 145.0 36.70 40.75
HSY 180216P00150000 P 02/16/18 150.0 41.10 45.10
HSY 180216P00155000 P 02/16/18 155.0 46.50 50.10
HSY 180216P00160000 P 02/16/18 160.0 51.50 55.80
HSY 180216P00165000 P 02/16/18 165.0 56.35 60.70
HSY 180216P00170000 P 02/16/18 170.0 62.15 64.80
HSY 190118C00050000 C 01/18/19 50.0 55.00 59.80
HSY 190118C00055000 C 01/18/19 55.0 50.00 54.80
HSY 190118C00060000 C 01/18/19 60.0 45.00 49.80
HSY 190118C00065000 C 01/18/19 65.0 40.00 44.80
HSY 190118C00070000 C 01/18/19 70.0 35.00 39.80
HSY 190118C00075000 C 01/18/19 75.0 29.90 34.50
HSY 190118C00080000 C 01/18/19 80.0 26.15 29.15
HSY 190118C00085000 C 01/18/19 85.0 21.80 24.05
HSY 190118C00090000 C 01/18/19 90.0 17.50 19.95
HSY 190118C00095000 C 01/18/19 95.0 13.60 16.05
HSY 190118C00100000 C 01/18/19 100.0 10.15 12.45
HSY 190118C00105000 C 01/18/19 105.0 7.30 9.40
HSY 190118C00110000 C 01/18/19 110.0 4.90 7.15
HSY 190118C00115000 C 01/18/19 115.0 3.05 5.30
HSY 190118C00120000 C 01/18/19 120.0 1.64 3.80
HSY 190118C00125000 C 01/18/19 125.0 0.77 2.91
HSY 190118C00130000 C 01/18/19 130.0 0.45 1.73
HSY 190118C00135000 C 01/18/19 135.0 0.06 1.57
HSY 190118C00140000 C 01/18/19 140.0 0.00 1.20
HSY 190118C00145000 C 01/18/19 145.0 0.00 0.92
HSY 190118C00150000 C 01/18/19 150.0 0.00 0.74
HSY 190118C00155000 C 01/18/19 155.0 0.00 0.60
HSY 190118C00160000 C 01/18/19 160.0 0.04 0.49
HSY 190118C00165000 C 01/18/19 165.0 0.00 0.41
HSY 190118P00050000 P 01/18/19 50.0 0.00 0.62
HSY 190118P00055000 P 01/18/19 55.0 0.00 0.82
HSY 190118P00060000 P 01/18/19 60.0 0.00 1.00
HSY 190118P00065000 P 01/18/19 65.0 0.00 1.22
HSY 190118P00070000 P 01/18/19 70.0 0.00 1.48
HSY 190118P00075000 P 01/18/19 75.0 0.00 1.62
HSY 190118P00080000 P 01/18/19 80.0 0.33 1.50
HSY 190118P00085000 P 01/18/19 85.0 0.98 2.48
HSY 190118P00090000 P 01/18/19 90.0 1.81 3.50
HSY 190118P00095000 P 01/18/19 95.0 3.10 4.65
HSY 190118P00100000 P 01/18/19 100.0 4.75 6.30
HSY 190118P00105000 P 01/18/19 105.0 6.85 8.35
HSY 190118P00110000 P 01/18/19 110.0 9.25 11.20
HSY 190118P00115000 P 01/18/19 115.0 11.50 13.95
HSY 190118P00120000 P 01/18/19 120.0 15.85 18.00
HSY 190118P00125000 P 01/18/19 125.0 19.75 21.95
HSY 190118P00130000 P 01/18/19 130.0 23.65 26.15
HSY 190118P00135000 P 01/18/19 135.0 27.45 31.00
HSY 190118P00140000 P 01/18/19 140.0 31.70 36.30
HSY 190118P00145000 P 01/18/19 145.0 36.50 41.05
HSY 190118P00150000 P 01/18/19 150.0 41.50 46.00
HSY 190118P00155000 P 01/18/19 155.0 46.00 50.70
HSY 190118P00160000 P 01/18/19 160.0 51.00 55.60
HSY 190118P00165000 P 01/18/19 165.0 56.00 60.80

OPRA data is delayed 15 minutes.