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 (2017-10-20)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 171027C00060000 C 10/27/17 60.0 47.10 51.40
HSY 171027C00065000 C 10/27/17 65.0 41.80 46.40
HSY 171027C00070000 C 10/27/17 70.0 36.80 41.35
HSY 171027C00075000 C 10/27/17 75.0 33.45 35.00
HSY 171027C00080000 C 10/27/17 80.0 28.05 30.45
HSY 171027C00085000 C 10/27/17 85.0 23.05 24.95
HSY 171027C00090000 C 10/27/17 90.0 18.65 20.45
HSY 171027C00094000 C 10/27/17 94.0 14.35 16.05
HSY 171027C00095000 C 10/27/17 95.0 13.60 14.90
HSY 171027C00095500 C 10/27/17 95.5 12.35 13.75
HSY 171027C00096000 C 10/27/17 96.0 12.35 14.35
HSY 171027C00096500 C 10/27/17 96.5 11.95 13.35
HSY 171027C00097000 C 10/27/17 97.0 11.60 12.90
HSY 171027C00097500 C 10/27/17 97.5 11.10 12.05
HSY 171027C00098000 C 10/27/17 98.0 10.45 11.80
HSY 171027C00098500 C 10/27/17 98.5 10.10 11.10
HSY 171027C00099000 C 10/27/17 99.0 9.70 10.35
HSY 171027C00099500 C 10/27/17 99.5 9.10 10.45
HSY 171027C00100000 C 10/27/17 100.0 8.20 9.75
HSY 171027C00101000 C 10/27/17 101.0 7.30 9.00
HSY 171027C00102000 C 10/27/17 102.0 6.20 7.70
HSY 171027C00103000 C 10/27/17 103.0 5.40 6.60
HSY 171027C00104000 C 10/27/17 104.0 5.05 5.35
HSY 171027C00105000 C 10/27/17 105.0 4.15 4.75
HSY 171027C00106000 C 10/27/17 106.0 3.30 3.80
HSY 171027C00107000 C 10/27/17 107.0 2.55 2.85
HSY 171027C00108000 C 10/27/17 108.0 1.91 2.33
HSY 171027C00109000 C 10/27/17 109.0 1.35 1.71
HSY 171027C00110000 C 10/27/17 110.0 0.94 1.19
HSY 171027C00111000 C 10/27/17 111.0 0.62 0.81
HSY 171027C00112000 C 10/27/17 112.0 0.41 0.60
HSY 171027C00113000 C 10/27/17 113.0 0.25 0.36
HSY 171027C00114000 C 10/27/17 114.0 0.14 0.25
HSY 171027C00115000 C 10/27/17 115.0 0.08 0.21
HSY 171027C00116000 C 10/27/17 116.0 0.04 0.12
HSY 171027C00117000 C 10/27/17 117.0 0.02 0.09
HSY 171027C00118000 C 10/27/17 118.0 0.00 0.13
HSY 171027C00119000 C 10/27/17 119.0 0.00 0.07
HSY 171027C00120000 C 10/27/17 120.0 0.00 0.12
HSY 171027C00121000 C 10/27/17 121.0 0.00 0.14
HSY 171027C00122000 C 10/27/17 122.0 0.00 0.27
HSY 171027C00123000 C 10/27/17 123.0 0.00 0.26
HSY 171027C00124000 C 10/27/17 124.0 0.00 0.24
HSY 171027C00125000 C 10/27/17 125.0 0.00 0.22
HSY 171027C00126000 C 10/27/17 126.0 0.00 0.20
HSY 171027C00130000 C 10/27/17 130.0 0.00 0.12
HSY 171027C00135000 C 10/27/17 135.0 0.00 0.06
HSY 171027C00140000 C 10/27/17 140.0 0.00 0.04
HSY 171027C00145000 C 10/27/17 145.0 0.00 0.04
HSY 171027C00150000 C 10/27/17 150.0 0.00 0.04
HSY 171027C00155000 C 10/27/17 155.0 0.00 0.04
HSY 171027C00160000 C 10/27/17 160.0 0.00 0.04
HSY 171027P00060000 P 10/27/17 60.0 0.00 0.04
HSY 171027P00065000 P 10/27/17 65.0 0.00 0.04
HSY 171027P00070000 P 10/27/17 70.0 0.00 0.04
HSY 171027P00075000 P 10/27/17 75.0 0.00 0.04
HSY 171027P00080000 P 10/27/17 80.0 0.00 0.04
HSY 171027P00085000 P 10/27/17 85.0 0.00 0.04
HSY 171027P00090000 P 10/27/17 90.0 0.00 0.03
HSY 171027P00094000 P 10/27/17 94.0 0.00 0.16
HSY 171027P00095000 P 10/27/17 95.0 0.00 0.18
HSY 171027P00095500 P 10/27/17 95.5 0.00 0.20
HSY 171027P00096000 P 10/27/17 96.0 0.00 0.21
HSY 171027P00096500 P 10/27/17 96.5 0.00 0.23
HSY 171027P00097000 P 10/27/17 97.0 0.00 0.25
HSY 171027P00097500 P 10/27/17 97.5 0.00 0.25
HSY 171027P00098000 P 10/27/17 98.0 0.00 0.15
HSY 171027P00098500 P 10/27/17 98.5 0.00 0.13
HSY 171027P00099000 P 10/27/17 99.0 0.00 0.14
HSY 171027P00099500 P 10/27/17 99.5 0.00 0.12
HSY 171027P00100000 P 10/27/17 100.0 0.00 0.07
HSY 171027P00101000 P 10/27/17 101.0 0.01 0.08
HSY 171027P00102000 P 10/27/17 102.0 0.04 0.11
HSY 171027P00103000 P 10/27/17 103.0 0.08 0.17
HSY 171027P00104000 P 10/27/17 104.0 0.14 0.24
HSY 171027P00105000 P 10/27/17 105.0 0.03 0.35
HSY 171027P00106000 P 10/27/17 106.0 0.39 0.53
HSY 171027P00107000 P 10/27/17 107.0 0.49 1.01
HSY 171027P00108000 P 10/27/17 108.0 0.88 1.16
HSY 171027P00109000 P 10/27/17 109.0 1.40 1.71
HSY 171027P00110000 P 10/27/17 110.0 1.92 2.33
HSY 171027P00111000 P 10/27/17 111.0 2.37 3.05
HSY 171027P00112000 P 10/27/17 112.0 2.98 3.85
HSY 171027P00113000 P 10/27/17 113.0 3.85 4.45
HSY 171027P00114000 P 10/27/17 114.0 4.80 5.65
HSY 171027P00115000 P 10/27/17 115.0 5.90 6.45
HSY 171027P00116000 P 10/27/17 116.0 6.35 7.60
HSY 171027P00117000 P 10/27/17 117.0 7.70 8.40
HSY 171027P00118000 P 10/27/17 118.0 8.15 9.55
HSY 171027P00119000 P 10/27/17 119.0 9.40 10.50
HSY 171027P00120000 P 10/27/17 120.0 9.90 11.55
HSY 171027P00121000 P 10/27/17 121.0 11.60 12.65
HSY 171027P00122000 P 10/27/17 122.0 12.30 13.55
HSY 171027P00123000 P 10/27/17 123.0 13.00 14.55
HSY 171027P00124000 P 10/27/17 124.0 14.00 15.50
HSY 171027P00125000 P 10/27/17 125.0 15.05 16.60
HSY 171027P00126000 P 10/27/17 126.0 16.00 18.45
HSY 171027P00130000 P 10/27/17 130.0 19.95 21.65
HSY 171027P00135000 P 10/27/17 135.0 24.95 27.35
HSY 171027P00140000 P 10/27/17 140.0 29.90 32.30
HSY 171027P00145000 P 10/27/17 145.0 34.90 36.90
HSY 171027P00150000 P 10/27/17 150.0 39.95 42.55
HSY 171027P00155000 P 10/27/17 155.0 45.00 46.95
HSY 171027P00160000 P 10/27/17 160.0 50.15 51.90
HSY 171103C00060000 C 11/03/17 60.0 47.35 51.00
HSY 171103C00065000 C 11/03/17 65.0 42.05 46.40
HSY 171103C00070000 C 11/03/17 70.0 38.75 41.40
HSY 171103C00075000 C 11/03/17 75.0 32.00 36.40
HSY 171103C00080000 C 11/03/17 80.0 27.15 31.40
HSY 171103C00085000 C 11/03/17 85.0 22.20 26.40
HSY 171103C00090000 C 11/03/17 90.0 17.05 21.40
HSY 171103C00095000 C 11/03/17 95.0 13.00 16.40
HSY 171103C00097000 C 11/03/17 97.0 10.15 13.25
HSY 171103C00097500 C 11/03/17 97.5 10.55 11.85
HSY 171103C00098000 C 11/03/17 98.0 9.30 13.40
HSY 171103C00098500 C 11/03/17 98.5 9.45 13.00
HSY 171103C00099000 C 11/03/17 99.0 8.20 12.25
HSY 171103C00099500 C 11/03/17 99.5 8.05 12.00
HSY 171103C00100000 C 11/03/17 100.0 6.85 10.75
HSY 171103C00101000 C 11/03/17 101.0 6.60 10.60
HSY 171103C00102000 C 11/03/17 102.0 5.55 9.60
HSY 171103C00103000 C 11/03/17 103.0 6.05 6.60
HSY 171103C00104000 C 11/03/17 104.0 5.10 5.65
HSY 171103C00105000 C 11/03/17 105.0 4.10 4.75
HSY 171103C00106000 C 11/03/17 106.0 3.25 3.90
HSY 171103C00107000 C 11/03/17 107.0 2.78 3.25
HSY 171103C00108000 C 11/03/17 108.0 2.09 2.57
HSY 171103C00109000 C 11/03/17 109.0 1.52 1.97
HSY 171103C00110000 C 11/03/17 110.0 1.13 1.53
HSY 171103C00111000 C 11/03/17 111.0 0.78 1.19
HSY 171103C00112000 C 11/03/17 112.0 0.55 0.95
HSY 171103C00113000 C 11/03/17 113.0 0.39 0.73
HSY 171103C00114000 C 11/03/17 114.0 0.25 0.58
HSY 171103C00115000 C 11/03/17 115.0 0.18 0.26
HSY 171103C00116000 C 11/03/17 116.0 0.12 0.19
HSY 171103C00117000 C 11/03/17 117.0 0.08 0.15
HSY 171103C00118000 C 11/03/17 118.0 0.05 0.11
HSY 171103C00119000 C 11/03/17 119.0 0.03 0.09
HSY 171103C00120000 C 11/03/17 120.0 0.01 0.07
HSY 171103C00121000 C 11/03/17 121.0 0.00 0.07
HSY 171103C00122000 C 11/03/17 122.0 0.00 0.15
HSY 171103C00123000 C 11/03/17 123.0 0.00 0.25
HSY 171103C00124000 C 11/03/17 124.0 0.00 0.24
HSY 171103C00125000 C 11/03/17 125.0 0.00 0.23
HSY 171103C00130000 C 11/03/17 130.0 0.00 0.18
HSY 171103C00135000 C 11/03/17 135.0 0.00 0.10
HSY 171103C00140000 C 11/03/17 140.0 0.00 0.06
HSY 171103C00145000 C 11/03/17 145.0 0.00 0.04
HSY 171103C00150000 C 11/03/17 150.0 0.00 0.04
HSY 171103C00155000 C 11/03/17 155.0 0.00 0.04
HSY 171103C00160000 C 11/03/17 160.0 0.00 0.04
HSY 171103P00060000 P 11/03/17 60.0 0.00 0.04
HSY 171103P00065000 P 11/03/17 65.0 0.00 0.04
HSY 171103P00070000 P 11/03/17 70.0 0.00 0.04
HSY 171103P00075000 P 11/03/17 75.0 0.00 0.04
HSY 171103P00080000 P 11/03/17 80.0 0.00 0.04
HSY 171103P00085000 P 11/03/17 85.0 0.00 0.06
HSY 171103P00090000 P 11/03/17 90.0 0.00 0.15
HSY 171103P00095000 P 11/03/17 95.0 0.00 0.23
HSY 171103P00097000 P 11/03/17 97.0 0.01 0.14
HSY 171103P00097500 P 11/03/17 97.5 0.01 0.07
HSY 171103P00098000 P 11/03/17 98.0 0.01 0.12
HSY 171103P00098500 P 11/03/17 98.5 0.02 0.36
HSY 171103P00099000 P 11/03/17 99.0 0.02 0.22
HSY 171103P00099500 P 11/03/17 99.5 0.02 0.38
HSY 171103P00100000 P 11/03/17 100.0 0.02 0.24
HSY 171103P00101000 P 11/03/17 101.0 0.00 0.15
HSY 171103P00102000 P 11/03/17 102.0 0.09 0.41
HSY 171103P00103000 P 11/03/17 103.0 0.08 0.38
HSY 171103P00104000 P 11/03/17 104.0 0.21 0.53
HSY 171103P00105000 P 11/03/17 105.0 0.34 0.72
HSY 171103P00106000 P 11/03/17 106.0 0.48 0.83
HSY 171103P00107000 P 11/03/17 107.0 0.84 0.99
HSY 171103P00108000 P 11/03/17 108.0 1.16 1.50
HSY 171103P00109000 P 11/03/17 109.0 1.53 1.81
HSY 171103P00110000 P 11/03/17 110.0 2.00 2.53
HSY 171103P00111000 P 11/03/17 111.0 2.69 3.20
HSY 171103P00112000 P 11/03/17 112.0 3.25 3.95
HSY 171103P00113000 P 11/03/17 113.0 4.25 4.75
HSY 171103P00114000 P 11/03/17 114.0 5.05 5.65
HSY 171103P00115000 P 11/03/17 115.0 5.90 6.55
HSY 171103P00116000 P 11/03/17 116.0 6.85 7.55
HSY 171103P00117000 P 11/03/17 117.0 5.70 8.55
HSY 171103P00118000 P 11/03/17 118.0 7.80 11.00
HSY 171103P00119000 P 11/03/17 119.0 7.80 12.15
HSY 171103P00120000 P 11/03/17 120.0 8.70 11.40
HSY 171103P00121000 P 11/03/17 121.0 10.90 12.70
HSY 171103P00122000 P 11/03/17 122.0 10.70 13.80
HSY 171103P00123000 P 11/03/17 123.0 11.70 14.50
HSY 171103P00124000 P 11/03/17 124.0 12.70 17.40
HSY 171103P00125000 P 11/03/17 125.0 14.85 17.80
HSY 171103P00130000 P 11/03/17 130.0 18.75 23.20
HSY 171103P00135000 P 11/03/17 135.0 24.00 28.35
HSY 171103P00140000 P 11/03/17 140.0 28.70 33.25
HSY 171103P00145000 P 11/03/17 145.0 33.70 38.25
HSY 171103P00150000 P 11/03/17 150.0 38.70 43.30
HSY 171103P00155000 P 11/03/17 155.0 43.80 48.20
HSY 171103P00160000 P 11/03/17 160.0 48.85 53.25
HSY 171110C00060000 C 11/10/17 60.0 47.10 50.80
HSY 171110C00065000 C 11/10/17 65.0 41.95 46.40
HSY 171110C00070000 C 11/10/17 70.0 36.85 41.40
HSY 171110C00075000 C 11/10/17 75.0 31.95 36.40
HSY 171110C00080000 C 11/10/17 80.0 26.85 31.40
HSY 171110C00085000 C 11/10/17 85.0 22.05 26.40
HSY 171110C00090000 C 11/10/17 90.0 17.20 21.40
HSY 171110C00095000 C 11/10/17 95.0 12.10 16.40
HSY 171110C00096500 C 11/10/17 96.5 10.55 14.95
HSY 171110C00097000 C 11/10/17 97.0 10.20 14.40
HSY 171110C00097500 C 11/10/17 97.5 9.60 13.60
HSY 171110C00098000 C 11/10/17 98.0 9.70 12.00
HSY 171110C00098500 C 11/10/17 98.5 9.45 12.95
HSY 171110C00099000 C 11/10/17 99.0 8.20 11.80
HSY 171110C00099500 C 11/10/17 99.5 8.10 11.25
HSY 171110C00100000 C 11/10/17 100.0 7.75 10.85
HSY 171110C00101000 C 11/10/17 101.0 7.20 9.80
HSY 171110C00102000 C 11/10/17 102.0 7.00 7.70
HSY 171110C00103000 C 11/10/17 103.0 6.15 6.70
HSY 171110C00104000 C 11/10/17 104.0 5.10 5.80
HSY 171110C00105000 C 11/10/17 105.0 4.50 5.05
HSY 171110C00106000 C 11/10/17 106.0 3.65 4.15
HSY 171110C00107000 C 11/10/17 107.0 3.00 3.40
HSY 171110C00108000 C 11/10/17 108.0 2.36 2.81
HSY 171110C00109000 C 11/10/17 109.0 1.84 2.18
HSY 171110C00110000 C 11/10/17 110.0 1.30 1.66
HSY 171110C00111000 C 11/10/17 111.0 1.00 1.29
HSY 171110C00112000 C 11/10/17 112.0 0.76 0.96
HSY 171110C00113000 C 11/10/17 113.0 0.49 0.68
HSY 171110C00114000 C 11/10/17 114.0 0.34 0.50
HSY 171110C00115000 C 11/10/17 115.0 0.24 0.37
HSY 171110C00116000 C 11/10/17 116.0 0.17 0.26
HSY 171110C00117000 C 11/10/17 117.0 0.12 0.20
HSY 171110C00118000 C 11/10/17 118.0 0.07 0.15
HSY 171110C00119000 C 11/10/17 119.0 0.04 0.15
HSY 171110C00120000 C 11/10/17 120.0 0.00 0.34
HSY 171110C00121000 C 11/10/17 121.0 0.00 0.31
HSY 171110C00122000 C 11/10/17 122.0 0.00 0.29
HSY 171110C00123000 C 11/10/17 123.0 0.00 0.28
HSY 171110C00124000 C 11/10/17 124.0 0.00 0.26
HSY 171110C00125000 C 11/10/17 125.0 0.00 0.25
HSY 171110C00130000 C 11/10/17 130.0 0.00 0.19
HSY 171110C00135000 C 11/10/17 135.0 0.00 0.15
HSY 171110C00140000 C 11/10/17 140.0 0.00 0.09
HSY 171110C00145000 C 11/10/17 145.0 0.00 0.05
HSY 171110C00150000 C 11/10/17 150.0 0.00 0.04
HSY 171110C00155000 C 11/10/17 155.0 0.00 0.04
HSY 171110C00160000 C 11/10/17 160.0 0.00 0.04
HSY 171110P00060000 P 11/10/17 60.0 0.00 0.04
HSY 171110P00065000 P 11/10/17 65.0 0.00 0.04
HSY 171110P00070000 P 11/10/17 70.0 0.00 0.04
HSY 171110P00075000 P 11/10/17 75.0 0.00 0.04
HSY 171110P00080000 P 11/10/17 80.0 0.00 0.04
HSY 171110P00085000 P 11/10/17 85.0 0.00 0.10
HSY 171110P00090000 P 11/10/17 90.0 0.00 0.21
HSY 171110P00095000 P 11/10/17 95.0 0.00 0.27
HSY 171110P00096500 P 11/10/17 96.5 0.00 0.29
HSY 171110P00097000 P 11/10/17 97.0 0.00 0.30
HSY 171110P00097500 P 11/10/17 97.5 0.00 0.31
HSY 171110P00098000 P 11/10/17 98.0 0.04 0.10
HSY 171110P00098500 P 11/10/17 98.5 0.05 0.11
HSY 171110P00099000 P 11/10/17 99.0 0.07 0.13
HSY 171110P00099500 P 11/10/17 99.5 0.08 0.16
HSY 171110P00100000 P 11/10/17 100.0 0.11 0.39
HSY 171110P00101000 P 11/10/17 101.0 0.15 0.36
HSY 171110P00102000 P 11/10/17 102.0 0.21 0.41
HSY 171110P00103000 P 11/10/17 103.0 0.26 0.65
HSY 171110P00104000 P 11/10/17 104.0 0.41 0.67
HSY 171110P00105000 P 11/10/17 105.0 0.55 0.84
HSY 171110P00106000 P 11/10/17 106.0 0.76 1.07
HSY 171110P00107000 P 11/10/17 107.0 1.00 1.35
HSY 171110P00108000 P 11/10/17 108.0 1.34 1.63
HSY 171110P00109000 P 11/10/17 109.0 1.77 2.11
HSY 171110P00110000 P 11/10/17 110.0 2.32 2.64
HSY 171110P00111000 P 11/10/17 111.0 2.93 3.35
HSY 171110P00112000 P 11/10/17 112.0 3.35 4.10
HSY 171110P00113000 P 11/10/17 113.0 4.40 4.95
HSY 171110P00114000 P 11/10/17 114.0 5.20 5.70
HSY 171110P00115000 P 11/10/17 115.0 6.05 6.70
HSY 171110P00116000 P 11/10/17 116.0 6.95 7.60
HSY 171110P00117000 P 11/10/17 117.0 7.85 8.45
HSY 171110P00118000 P 11/10/17 118.0 7.80 9.45
HSY 171110P00119000 P 11/10/17 119.0 9.10 12.10
HSY 171110P00120000 P 11/10/17 120.0 9.20 13.20
HSY 171110P00121000 P 11/10/17 121.0 11.20 14.05
HSY 171110P00122000 P 11/10/17 122.0 10.90 15.15
HSY 171110P00123000 P 11/10/17 123.0 11.90 16.15
HSY 171110P00124000 P 11/10/17 124.0 13.45 15.65
HSY 171110P00125000 P 11/10/17 125.0 13.70 18.30
HSY 171110P00130000 P 11/10/17 130.0 18.70 23.15
HSY 171110P00135000 P 11/10/17 135.0 23.80 28.40
HSY 171110P00140000 P 11/10/17 140.0 29.05 33.40
HSY 171110P00145000 P 11/10/17 145.0 33.75 38.20
HSY 171110P00150000 P 11/10/17 150.0 38.85 43.20
HSY 171110P00155000 P 11/10/17 155.0 43.70 48.15
HSY 171110P00160000 P 11/10/17 160.0 49.25 53.00
HSY 171117C00060000 C 11/17/17 60.0 47.85 50.90
HSY 171117C00065000 C 11/17/17 65.0 41.85 45.75
HSY 171117C00070000 C 11/17/17 70.0 37.40 40.75
HSY 171117C00075000 C 11/17/17 75.0 32.40 35.75
HSY 171117C00080000 C 11/17/17 80.0 27.40 31.40
HSY 171117C00085000 C 11/17/17 85.0 23.05 26.40
HSY 171117C00090000 C 11/17/17 90.0 17.40 21.35
HSY 171117C00095000 C 11/17/17 95.0 13.15 15.05
HSY 171117C00100000 C 11/17/17 100.0 9.05 9.55
HSY 171117C00105000 C 11/17/17 105.0 4.65 5.30
HSY 171117C00110000 C 11/17/17 110.0 1.57 1.93
HSY 171117C00115000 C 11/17/17 115.0 0.29 0.46
HSY 171117C00120000 C 11/17/17 120.0 0.07 0.27
HSY 171117C00125000 C 11/17/17 125.0 0.01 0.08
HSY 171117C00130000 C 11/17/17 130.0 0.00 0.19
HSY 171117C00135000 C 11/17/17 135.0 0.00 0.19
HSY 171117C00140000 C 11/17/17 140.0 0.00 0.12
HSY 171117C00145000 C 11/17/17 145.0 0.00 0.07
HSY 171117C00150000 C 11/17/17 150.0 0.00 0.05
HSY 171117C00155000 C 11/17/17 155.0 0.00 0.04
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 0.04
HSY 171117P00075000 P 11/17/17 75.0 0.00 0.04
HSY 171117P00080000 P 11/17/17 80.0 0.00 0.06
HSY 171117P00085000 P 11/17/17 85.0 0.00 0.11
HSY 171117P00090000 P 11/17/17 90.0 0.00 0.13
HSY 171117P00095000 P 11/17/17 95.0 0.03 0.09
HSY 171117P00100000 P 11/17/17 100.0 0.14 0.37
HSY 171117P00105000 P 11/17/17 105.0 0.61 0.82
HSY 171117P00110000 P 11/17/17 110.0 2.51 2.96
HSY 171117P00115000 P 11/17/17 115.0 6.15 6.50
HSY 171117P00120000 P 11/17/17 120.0 10.15 12.85
HSY 171117P00125000 P 11/17/17 125.0 15.70 17.20
HSY 171117P00130000 P 11/17/17 130.0 18.70 22.70
HSY 171117P00135000 P 11/17/17 135.0 24.15 27.90
HSY 171117P00140000 P 11/17/17 140.0 29.05 32.95
HSY 171117P00145000 P 11/17/17 145.0 33.90 38.00
HSY 171117P00150000 P 11/17/17 150.0 39.75 41.90
HSY 171117P00155000 P 11/17/17 155.0 44.95 47.65
HSY 171124C00060000 C 11/24/17 60.0 47.80 50.65
HSY 171124C00065000 C 11/24/17 65.0 42.45 45.60
HSY 171124C00070000 C 11/24/17 70.0 36.95 41.30
HSY 171124C00075000 C 11/24/17 75.0 32.65 36.40
HSY 171124C00080000 C 11/24/17 80.0 27.80 30.75
HSY 171124C00085000 C 11/24/17 85.0 22.95 26.40
HSY 171124C00090000 C 11/24/17 90.0 18.00 20.60
HSY 171124C00095000 C 11/24/17 95.0 12.50 14.50
HSY 171124C00097000 C 11/24/17 97.0 10.60 12.85
HSY 171124C00097500 C 11/24/17 97.5 11.00 12.00
HSY 171124C00098000 C 11/24/17 98.0 10.45 12.90
HSY 171124C00098500 C 11/24/17 98.5 9.35 12.70
HSY 171124C00099000 C 11/24/17 99.0 9.90 10.60
HSY 171124C00099500 C 11/24/17 99.5 9.05 10.90
HSY 171124C00100000 C 11/24/17 100.0 8.60 10.40
HSY 171124C00101000 C 11/24/17 101.0 7.95 8.65
HSY 171124C00102000 C 11/24/17 102.0 7.15 7.70
HSY 171124C00103000 C 11/24/17 103.0 6.25 7.05
HSY 171124C00104000 C 11/24/17 104.0 5.40 5.90
HSY 171124C00105000 C 11/24/17 105.0 4.65 5.00
HSY 171124C00106000 C 11/24/17 106.0 3.90 4.20
HSY 171124C00107000 C 11/24/17 107.0 3.20 3.55
HSY 171124C00108000 C 11/24/17 108.0 2.53 2.95
HSY 171124C00109000 C 11/24/17 109.0 2.02 2.37
HSY 171124C00110000 C 11/24/17 110.0 1.55 1.96
HSY 171124C00111000 C 11/24/17 111.0 1.14 1.52
HSY 171124C00112000 C 11/24/17 112.0 0.87 1.19
HSY 171124C00113000 C 11/24/17 113.0 0.62 1.04
HSY 171124C00114000 C 11/24/17 114.0 0.53 0.69
HSY 171124C00115000 C 11/24/17 115.0 0.39 0.68
HSY 171124C00116000 C 11/24/17 116.0 0.29 0.39
HSY 171124C00117000 C 11/24/17 117.0 0.21 0.58
HSY 171124C00118000 C 11/24/17 118.0 0.15 0.23
HSY 171124C00119000 C 11/24/17 119.0 0.11 0.18
HSY 171124C00120000 C 11/24/17 120.0 0.08 0.15
HSY 171124C00121000 C 11/24/17 121.0 0.00 0.40
HSY 171124C00122000 C 11/24/17 122.0 0.00 0.37
HSY 171124C00123000 C 11/24/17 123.0 0.00 0.34
HSY 171124C00124000 C 11/24/17 124.0 0.00 0.32
HSY 171124C00125000 C 11/24/17 125.0 0.00 0.30
HSY 171124C00130000 C 11/24/17 130.0 0.00 0.24
HSY 171124C00135000 C 11/24/17 135.0 0.00 0.19
HSY 171124C00140000 C 11/24/17 140.0 0.00 0.13
HSY 171124C00145000 C 11/24/17 145.0 0.00 0.09
HSY 171124C00150000 C 11/24/17 150.0 0.00 0.06
HSY 171124C00155000 C 11/24/17 155.0 0.00 0.04
HSY 171124C00160000 C 11/24/17 160.0 0.00 0.04
HSY 171124P00060000 P 11/24/17 60.0 0.00 0.04
HSY 171124P00065000 P 11/24/17 65.0 0.00 0.04
HSY 171124P00070000 P 11/24/17 70.0 0.00 0.04
HSY 171124P00075000 P 11/24/17 75.0 0.00 0.04
HSY 171124P00080000 P 11/24/17 80.0 0.00 0.09
HSY 171124P00085000 P 11/24/17 85.0 0.00 0.19
HSY 171124P00090000 P 11/24/17 90.0 0.00 0.26
HSY 171124P00095000 P 11/24/17 95.0 0.04 0.20
HSY 171124P00097000 P 11/24/17 97.0 0.08 0.26
HSY 171124P00097500 P 11/24/17 97.5 0.10 0.28
HSY 171124P00098000 P 11/24/17 98.0 0.12 0.28
HSY 171124P00098500 P 11/24/17 98.5 0.14 0.30
HSY 171124P00099000 P 11/24/17 99.0 0.15 0.36
HSY 171124P00099500 P 11/24/17 99.5 0.19 0.36
HSY 171124P00100000 P 11/24/17 100.0 0.21 0.40
HSY 171124P00101000 P 11/24/17 101.0 0.30 0.61
HSY 171124P00102000 P 11/24/17 102.0 0.40 0.57
HSY 171124P00103000 P 11/24/17 103.0 0.52 0.69
HSY 171124P00104000 P 11/24/17 104.0 0.68 0.85
HSY 171124P00105000 P 11/24/17 105.0 0.88 1.15
HSY 171124P00106000 P 11/24/17 106.0 1.13 1.46
HSY 171124P00107000 P 11/24/17 107.0 1.45 1.81
HSY 171124P00108000 P 11/24/17 108.0 1.89 2.19
HSY 171124P00109000 P 11/24/17 109.0 2.39 2.69
HSY 171124P00110000 P 11/24/17 110.0 2.96 3.30
HSY 171124P00111000 P 11/24/17 111.0 3.60 3.90
HSY 171124P00112000 P 11/24/17 112.0 4.30 4.75
HSY 171124P00113000 P 11/24/17 113.0 5.05 5.70
HSY 171124P00114000 P 11/24/17 114.0 5.85 6.30
HSY 171124P00115000 P 11/24/17 115.0 6.75 7.20
HSY 171124P00116000 P 11/24/17 116.0 7.65 8.35
HSY 171124P00117000 P 11/24/17 117.0 8.40 9.10
HSY 171124P00118000 P 11/24/17 118.0 9.30 10.00
HSY 171124P00119000 P 11/24/17 119.0 8.85 11.60
HSY 171124P00120000 P 11/24/17 120.0 10.70 13.10
HSY 171124P00121000 P 11/24/17 121.0 10.95 14.00
HSY 171124P00122000 P 11/24/17 122.0 12.05 14.50
HSY 171124P00123000 P 11/24/17 123.0 13.05 14.90
HSY 171124P00124000 P 11/24/17 124.0 13.10 17.15
HSY 171124P00125000 P 11/24/17 125.0 15.25 17.55
HSY 171124P00130000 P 11/24/17 130.0 20.25 22.65
HSY 171124P00135000 P 11/24/17 135.0 25.60 28.15
HSY 171124P00140000 P 11/24/17 140.0 30.10 32.70
HSY 171124P00145000 P 11/24/17 145.0 34.80 38.05
HSY 171124P00150000 P 11/24/17 150.0 41.10 43.85
HSY 171124P00155000 P 11/24/17 155.0 44.85 48.10
HSY 171124P00160000 P 11/24/17 160.0 50.05 52.35
HSY 171201C00095000 C 12/01/17 95.0 12.20 16.15
HSY 171201C00098000 C 12/01/17 98.0 10.35 12.65
HSY 171201C00098500 C 12/01/17 98.5 10.35 11.10
HSY 171201C00099000 C 12/01/17 99.0 8.70 10.80
HSY 171201C00099500 C 12/01/17 99.5 8.65 10.55
HSY 171201C00100000 C 12/01/17 100.0 8.90 9.60
HSY 171201C00101000 C 12/01/17 101.0 8.05 8.60
HSY 171201C00102000 C 12/01/17 102.0 7.20 7.85
HSY 171201C00103000 C 12/01/17 103.0 6.30 6.85
HSY 171201C00104000 C 12/01/17 104.0 5.40 5.95
HSY 171201C00105000 C 12/01/17 105.0 4.65 5.20
HSY 171201C00106000 C 12/01/17 106.0 3.85 4.40
HSY 171201C00107000 C 12/01/17 107.0 3.30 3.75
HSY 171201C00108000 C 12/01/17 108.0 2.60 3.05
HSY 171201C00109000 C 12/01/17 109.0 2.09 2.54
HSY 171201C00110000 C 12/01/17 110.0 1.75 2.19
HSY 171201C00111000 C 12/01/17 111.0 1.13 1.63
HSY 171201C00112000 C 12/01/17 112.0 0.95 1.39
HSY 171201C00113000 C 12/01/17 113.0 0.67 1.09
HSY 171201C00114000 C 12/01/17 114.0 0.55 0.92
HSY 171201C00115000 C 12/01/17 115.0 0.29 0.70
HSY 171201C00116000 C 12/01/17 116.0 0.25 0.66
HSY 171201C00117000 C 12/01/17 117.0 0.24 0.70
HSY 171201C00118000 C 12/01/17 118.0 0.19 0.39
HSY 171201C00119000 C 12/01/17 119.0 0.13 0.35
HSY 171201C00120000 C 12/01/17 120.0 0.09 0.31
HSY 171201C00121000 C 12/01/17 121.0 0.07 0.28
HSY 171201C00122000 C 12/01/17 122.0 0.00 0.39
HSY 171201C00123000 C 12/01/17 123.0 0.00 0.36
HSY 171201C00124000 C 12/01/17 124.0 0.00 0.34
HSY 171201C00125000 C 12/01/17 125.0 0.00 0.32
HSY 171201C00130000 C 12/01/17 130.0 0.00 0.25
HSY 171201P00095000 P 12/01/17 95.0 0.06 0.26
HSY 171201P00098000 P 12/01/17 98.0 0.14 0.48
HSY 171201P00098500 P 12/01/17 98.5 0.17 0.52
HSY 171201P00099000 P 12/01/17 99.0 0.20 0.55
HSY 171201P00099500 P 12/01/17 99.5 0.23 0.54
HSY 171201P00100000 P 12/01/17 100.0 0.28 0.66
HSY 171201P00101000 P 12/01/17 101.0 0.37 0.60
HSY 171201P00102000 P 12/01/17 102.0 0.48 0.66
HSY 171201P00103000 P 12/01/17 103.0 0.61 0.90
HSY 171201P00104000 P 12/01/17 104.0 0.79 1.16
HSY 171201P00105000 P 12/01/17 105.0 1.00 1.24
HSY 171201P00106000 P 12/01/17 106.0 1.10 1.70
HSY 171201P00107000 P 12/01/17 107.0 1.60 2.06
HSY 171201P00108000 P 12/01/17 108.0 2.01 2.41
HSY 171201P00109000 P 12/01/17 109.0 2.51 2.98
HSY 171201P00110000 P 12/01/17 110.0 3.00 3.55
HSY 171201P00111000 P 12/01/17 111.0 3.60 4.10
HSY 171201P00112000 P 12/01/17 112.0 4.35 5.05
HSY 171201P00113000 P 12/01/17 113.0 5.10 5.70
HSY 171201P00114000 P 12/01/17 114.0 5.95 6.35
HSY 171201P00115000 P 12/01/17 115.0 6.75 7.45
HSY 171201P00116000 P 12/01/17 116.0 7.65 8.35
HSY 171201P00117000 P 12/01/17 117.0 8.45 9.20
HSY 171201P00118000 P 12/01/17 118.0 9.40 10.05
HSY 171201P00119000 P 12/01/17 119.0 10.05 11.20
HSY 171201P00120000 P 12/01/17 120.0 10.75 12.05
HSY 171201P00121000 P 12/01/17 121.0 12.00 13.35
HSY 171201P00122000 P 12/01/17 122.0 12.25 15.20
HSY 171201P00123000 P 12/01/17 123.0 14.15 15.75
HSY 171201P00124000 P 12/01/17 124.0 14.95 17.00
HSY 171201P00125000 P 12/01/17 125.0 15.15 17.70
HSY 171201P00130000 P 12/01/17 130.0 21.10 22.55
HSY 180119C00050000 C 01/19/18 50.0 57.90 60.45
HSY 180119C00055000 C 01/19/18 55.0 51.70 55.80
HSY 180119C00060000 C 01/19/18 60.0 46.95 51.40
HSY 180119C00065000 C 01/19/18 65.0 42.10 46.40
HSY 180119C00070000 C 01/19/18 70.0 36.95 41.40
HSY 180119C00075000 C 01/19/18 75.0 32.10 36.15
HSY 180119C00080000 C 01/19/18 80.0 27.95 30.15
HSY 180119C00085000 C 01/19/18 85.0 23.70 24.95
HSY 180119C00090000 C 01/19/18 90.0 18.85 20.25
HSY 180119C00095000 C 01/19/18 95.0 13.30 15.35
HSY 180119C00100000 C 01/19/18 100.0 9.35 9.90
HSY 180119C00105000 C 01/19/18 105.0 5.10 5.80
HSY 180119C00110000 C 01/19/18 110.0 2.46 2.94
HSY 180119C00115000 C 01/19/18 115.0 0.73 1.05
HSY 180119C00120000 C 01/19/18 120.0 0.26 0.59
HSY 180119C00125000 C 01/19/18 125.0 0.07 0.19
HSY 180119C00130000 C 01/19/18 130.0 0.00 0.11
HSY 180119C00135000 C 01/19/18 135.0 0.00 0.24
HSY 180119C00140000 C 01/19/18 140.0 0.00 0.21
HSY 180119C00145000 C 01/19/18 145.0 0.00 0.21
HSY 180119C00150000 C 01/19/18 150.0 0.00 0.17
HSY 180119C00155000 C 01/19/18 155.0 0.00 0.14
HSY 180119C00160000 C 01/19/18 160.0 0.00 0.10
HSY 180119C00165000 C 01/19/18 165.0 0.00 0.08
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 0.04
HSY 180119P00065000 P 01/19/18 65.0 0.00 0.06
HSY 180119P00070000 P 01/19/18 70.0 0.00 0.11
HSY 180119P00075000 P 01/19/18 75.0 0.00 0.17
HSY 180119P00080000 P 01/19/18 80.0 0.00 0.28
HSY 180119P00085000 P 01/19/18 85.0 0.02 0.18
HSY 180119P00090000 P 01/19/18 90.0 0.05 0.14
HSY 180119P00095000 P 01/19/18 95.0 0.06 0.59
HSY 180119P00100000 P 01/19/18 100.0 0.65 0.77
HSY 180119P00105000 P 01/19/18 105.0 1.62 1.93
HSY 180119P00110000 P 01/19/18 110.0 3.80 4.05
HSY 180119P00115000 P 01/19/18 115.0 6.85 8.00
HSY 180119P00120000 P 01/19/18 120.0 11.45 12.05
HSY 180119P00125000 P 01/19/18 125.0 14.75 18.40
HSY 180119P00130000 P 01/19/18 130.0 20.80 23.25
HSY 180119P00135000 P 01/19/18 135.0 25.30 28.15
HSY 180119P00140000 P 01/19/18 140.0 29.10 33.25
HSY 180119P00145000 P 01/19/18 145.0 35.20 38.50
HSY 180119P00150000 P 01/19/18 150.0 39.30 43.45
HSY 180119P00155000 P 01/19/18 155.0 44.10 48.40
HSY 180119P00160000 P 01/19/18 160.0 51.05 52.25
HSY 180119P00165000 P 01/19/18 165.0 55.50 57.35
HSY 180216C00060000 C 02/16/18 60.0 48.35 49.55
HSY 180216C00065000 C 02/16/18 65.0 42.10 45.55
HSY 180216C00070000 C 02/16/18 70.0 36.95 40.95
HSY 180216C00075000 C 02/16/18 75.0 32.30 35.65
HSY 180216C00080000 C 02/16/18 80.0 28.20 29.50
HSY 180216C00085000 C 02/16/18 85.0 22.00 26.40
HSY 180216C00090000 C 02/16/18 90.0 17.15 21.05
HSY 180216C00095000 C 02/16/18 95.0 14.00 14.95
HSY 180216C00100000 C 02/16/18 100.0 9.60 10.20
HSY 180216C00105000 C 02/16/18 105.0 5.75 6.50
HSY 180216C00110000 C 02/16/18 110.0 3.05 3.70
HSY 180216C00115000 C 02/16/18 115.0 1.36 1.54
HSY 180216C00120000 C 02/16/18 120.0 0.50 0.66
HSY 180216C00125000 C 02/16/18 125.0 0.07 0.56
HSY 180216C00130000 C 02/16/18 130.0 0.00 0.17
HSY 180216C00135000 C 02/16/18 135.0 0.00 0.11
HSY 180216C00140000 C 02/16/18 140.0 0.00 0.20
HSY 180216C00145000 C 02/16/18 145.0 0.00 0.21
HSY 180216C00150000 C 02/16/18 150.0 0.00 0.18
HSY 180216C00155000 C 02/16/18 155.0 0.00 0.13
HSY 180216C00160000 C 02/16/18 160.0 0.00 0.12
HSY 180216C00165000 C 02/16/18 165.0 0.00 0.09
HSY 180216C00170000 C 02/16/18 170.0 0.00 0.08
HSY 180216P00060000 P 02/16/18 60.0 0.00 0.06
HSY 180216P00065000 P 02/16/18 65.0 0.00 0.09
HSY 180216P00070000 P 02/16/18 70.0 0.00 0.20
HSY 180216P00075000 P 02/16/18 75.0 0.00 0.27
HSY 180216P00080000 P 02/16/18 80.0 0.00 0.38
HSY 180216P00085000 P 02/16/18 85.0 0.00 0.11
HSY 180216P00090000 P 02/16/18 90.0 0.06 0.58
HSY 180216P00095000 P 02/16/18 95.0 0.31 0.73
HSY 180216P00100000 P 02/16/18 100.0 0.88 1.47
HSY 180216P00105000 P 02/16/18 105.0 2.10 2.76
HSY 180216P00110000 P 02/16/18 110.0 4.25 4.55
HSY 180216P00115000 P 02/16/18 115.0 7.45 7.90
HSY 180216P00120000 P 02/16/18 120.0 11.75 12.20
HSY 180216P00125000 P 02/16/18 125.0 14.65 18.45
HSY 180216P00130000 P 02/16/18 130.0 20.40 22.80
HSY 180216P00135000 P 02/16/18 135.0 24.40 28.30
HSY 180216P00140000 P 02/16/18 140.0 29.10 33.00
HSY 180216P00145000 P 02/16/18 145.0 34.10 38.25
HSY 180216P00150000 P 02/16/18 150.0 39.20 43.25
HSY 180216P00155000 P 02/16/18 155.0 44.95 47.15
HSY 180216P00160000 P 02/16/18 160.0 49.10 53.60
HSY 180216P00165000 P 02/16/18 165.0 55.40 57.25
HSY 180216P00170000 P 02/16/18 170.0 60.20 62.45
HSY 180518C00065000 C 05/18/18 65.0 41.75 46.40
HSY 180518C00070000 C 05/18/18 70.0 36.70 41.40
HSY 180518C00075000 C 05/18/18 75.0 31.75 36.40
HSY 180518C00080000 C 05/18/18 80.0 26.85 31.50
HSY 180518C00085000 C 05/18/18 85.0 21.90 26.50
HSY 180518C00090000 C 05/18/18 90.0 18.95 20.05
HSY 180518C00095000 C 05/18/18 95.0 14.30 15.45
HSY 180518C00100000 C 05/18/18 100.0 10.05 11.10
HSY 180518C00105000 C 05/18/18 105.0 6.75 7.35
HSY 180518C00110000 C 05/18/18 110.0 4.10 4.55
HSY 180518C00115000 C 05/18/18 115.0 2.19 2.65
HSY 180518C00120000 C 05/18/18 120.0 1.14 1.41
HSY 180518C00125000 C 05/18/18 125.0 0.21 0.73
HSY 180518C00130000 C 05/18/18 130.0 0.22 0.42
HSY 180518C00135000 C 05/18/18 135.0 0.00 0.49
HSY 180518C00140000 C 05/18/18 140.0 0.00 0.37
HSY 180518C00145000 C 05/18/18 145.0 0.00 0.29
HSY 180518C00150000 C 05/18/18 150.0 0.00 0.25
HSY 180518C00155000 C 05/18/18 155.0 0.00 0.22
HSY 180518P00065000 P 05/18/18 65.0 0.00 0.35
HSY 180518P00070000 P 05/18/18 70.0 0.00 0.41
HSY 180518P00075000 P 05/18/18 75.0 0.00 0.52
HSY 180518P00080000 P 05/18/18 80.0 0.00 0.25
HSY 180518P00085000 P 05/18/18 85.0 0.20 0.28
HSY 180518P00090000 P 05/18/18 90.0 0.44 0.64
HSY 180518P00095000 P 05/18/18 95.0 0.90 1.47
HSY 180518P00100000 P 05/18/18 100.0 1.70 2.60
HSY 180518P00105000 P 05/18/18 105.0 3.15 3.70
HSY 180518P00110000 P 05/18/18 110.0 5.40 6.35
HSY 180518P00115000 P 05/18/18 115.0 8.30 9.55
HSY 180518P00120000 P 05/18/18 120.0 12.10 13.40
HSY 180518P00125000 P 05/18/18 125.0 16.55 17.80
HSY 180518P00130000 P 05/18/18 130.0 19.50 24.20
HSY 180518P00135000 P 05/18/18 135.0 24.35 28.80
HSY 180518P00140000 P 05/18/18 140.0 29.10 33.90
HSY 180518P00145000 P 05/18/18 145.0 34.10 38.90
HSY 180518P00150000 P 05/18/18 150.0 39.10 43.80
HSY 180518P00155000 P 05/18/18 155.0 44.10 48.75
HSY 190118C00050000 C 01/18/19 50.0 56.70 61.50
HSY 190118C00055000 C 01/18/19 55.0 51.70 56.50
HSY 190118C00060000 C 01/18/19 60.0 46.70 51.50
HSY 190118C00065000 C 01/18/19 65.0 41.70 46.50
HSY 190118C00070000 C 01/18/19 70.0 36.70 41.50
HSY 190118C00075000 C 01/18/19 75.0 31.70 36.50
HSY 190118C00080000 C 01/18/19 80.0 27.00 31.85
HSY 190118C00085000 C 01/18/19 85.0 23.15 26.35
HSY 190118C00090000 C 01/18/19 90.0 19.10 20.65
HSY 190118C00095000 C 01/18/19 95.0 14.80 16.50
HSY 190118C00100000 C 01/18/19 100.0 11.80 12.75
HSY 190118C00105000 C 01/18/19 105.0 8.60 9.45
HSY 190118C00110000 C 01/18/19 110.0 6.15 6.80
HSY 190118C00115000 C 01/18/19 115.0 4.15 4.70
HSY 190118C00120000 C 01/18/19 120.0 2.37 3.50
HSY 190118C00125000 C 01/18/19 125.0 1.41 2.74
HSY 190118C00130000 C 01/18/19 130.0 0.62 2.03
HSY 190118C00135000 C 01/18/19 135.0 0.16 1.56
HSY 190118C00140000 C 01/18/19 140.0 0.02 1.35
HSY 190118C00145000 C 01/18/19 145.0 0.00 1.06
HSY 190118C00150000 C 01/18/19 150.0 0.00 0.86
HSY 190118C00155000 C 01/18/19 155.0 0.00 0.72
HSY 190118C00160000 C 01/18/19 160.0 0.00 0.62
HSY 190118C00165000 C 01/18/19 165.0 0.00 0.55
HSY 190118P00050000 P 01/18/19 50.0 0.00 0.58
HSY 190118P00055000 P 01/18/19 55.0 0.00 0.79
HSY 190118P00060000 P 01/18/19 60.0 0.00 0.98
HSY 190118P00065000 P 01/18/19 65.0 0.00 1.15
HSY 190118P00070000 P 01/18/19 70.0 0.00 1.33
HSY 190118P00075000 P 01/18/19 75.0 0.00 1.50
HSY 190118P00080000 P 01/18/19 80.0 0.45 1.12
HSY 190118P00085000 P 01/18/19 85.0 0.79 1.27
HSY 190118P00090000 P 01/18/19 90.0 1.40 1.90
HSY 190118P00095000 P 01/18/19 95.0 2.34 3.70
HSY 190118P00100000 P 01/18/19 100.0 3.65 5.10
HSY 190118P00105000 P 01/18/19 105.0 5.50 7.20
HSY 190118P00110000 P 01/18/19 110.0 7.80 9.60
HSY 190118P00115000 P 01/18/19 115.0 10.25 12.70
HSY 190118P00120000 P 01/18/19 120.0 13.05 15.90
HSY 190118P00125000 P 01/18/19 125.0 16.90 19.80
HSY 190118P00130000 P 01/18/19 130.0 21.10 24.00
HSY 190118P00135000 P 01/18/19 135.0 25.40 29.40
HSY 190118P00140000 P 01/18/19 140.0 29.50 34.20
HSY 190118P00145000 P 01/18/19 145.0 34.20 39.00
HSY 190118P00150000 P 01/18/19 150.0 39.00 43.80
HSY 190118P00155000 P 01/18/19 155.0 44.00 48.80
HSY 190118P00160000 P 01/18/19 160.0 49.00 53.80
HSY 190118P00165000 P 01/18/19 165.0 54.00 58.80

OPRA data is delayed 15 minutes.