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 (2016-10-21)Premium Content

Hershey Company (HSY)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 161209C00065000 C 12/09/16 65.0 30.05 34.35
HSY 161209C00070000 C 12/09/16 70.0 24.70 29.25
HSY 161209C00075000 C 12/09/16 75.0 19.80 24.30
HSY 161209C00080000 C 12/09/16 80.0 14.70 19.30
HSY 161209C00085000 C 12/09/16 85.0 10.15 14.45
HSY 161209C00085500 C 12/09/16 85.5 10.05 13.90
HSY 161209C00086000 C 12/09/16 86.0 9.50 13.00
HSY 161209C00086500 C 12/09/16 86.5 8.85 12.40
HSY 161209C00087000 C 12/09/16 87.0 7.80 12.25
HSY 161209C00087500 C 12/09/16 87.5 8.20 12.00
HSY 161209C00088000 C 12/09/16 88.0 7.65 11.50
HSY 161209C00088500 C 12/09/16 88.5 6.90 10.45
HSY 161209C00089000 C 12/09/16 89.0 6.65 10.00
HSY 161209C00089500 C 12/09/16 89.5 5.90 9.20
HSY 161209C00090000 C 12/09/16 90.0 5.40 8.80
HSY 161209C00090500 C 12/09/16 90.5 4.40 8.20
HSY 161209C00091000 C 12/09/16 91.0 4.35 7.70
HSY 161209C00091500 C 12/09/16 91.5 4.20 7.20
HSY 161209C00092000 C 12/09/16 92.0 4.60 5.65
HSY 161209C00092500 C 12/09/16 92.5 4.05 5.20
HSY 161209C00093000 C 12/09/16 93.0 3.60 4.65
HSY 161209C00093500 C 12/09/16 93.5 3.10 4.40
HSY 161209C00094000 C 12/09/16 94.0 2.64 3.60
HSY 161209C00094500 C 12/09/16 94.5 2.24 3.45
HSY 161209C00095000 C 12/09/16 95.0 1.85 2.85
HSY 161209C00095500 C 12/09/16 95.5 1.71 2.42
HSY 161209C00096000 C 12/09/16 96.0 1.48 1.77
HSY 161209C00096500 C 12/09/16 96.5 1.17 1.49
HSY 161209C00097000 C 12/09/16 97.0 0.83 1.17
HSY 161209C00097500 C 12/09/16 97.5 0.61 0.99
HSY 161209C00098000 C 12/09/16 98.0 0.44 0.67
HSY 161209C00098500 C 12/09/16 98.5 0.27 0.52
HSY 161209C00099000 C 12/09/16 99.0 0.14 0.39
HSY 161209C00099500 C 12/09/16 99.5 0.02 0.36
HSY 161209C00100000 C 12/09/16 100.0 0.01 0.27
HSY 161209C00101000 C 12/09/16 101.0 0.00 0.28
HSY 161209C00102000 C 12/09/16 102.0 0.00 0.29
HSY 161209C00103000 C 12/09/16 103.0 0.00 0.23
HSY 161209C00104000 C 12/09/16 104.0 0.00 0.21
HSY 161209C00105000 C 12/09/16 105.0 0.00 0.20
HSY 161209C00106000 C 12/09/16 106.0 0.00 0.18
HSY 161209C00107000 C 12/09/16 107.0 0.00 0.17
HSY 161209C00108000 C 12/09/16 108.0 0.00 0.13
HSY 161209C00109000 C 12/09/16 109.0 0.00 0.42
HSY 161209C00110000 C 12/09/16 110.0 0.00 0.11
HSY 161209C00111000 C 12/09/16 111.0 0.00 0.21
HSY 161209C00112000 C 12/09/16 112.0 0.00 0.86
HSY 161209C00113000 C 12/09/16 113.0 0.00 0.86
HSY 161209C00114000 C 12/09/16 114.0 0.00 0.85
HSY 161209C00115000 C 12/09/16 115.0 0.00 0.85
HSY 161209C00116000 C 12/09/16 116.0 0.00 0.21
HSY 161209C00120000 C 12/09/16 120.0 0.00 0.85
HSY 161209C00125000 C 12/09/16 125.0 0.00 0.85
HSY 161209C00130000 C 12/09/16 130.0 0.00 0.20
HSY 161209C00135000 C 12/09/16 135.0 0.00 0.42
HSY 161209P00065000 P 12/09/16 65.0 0.00 0.42
HSY 161209P00070000 P 12/09/16 70.0 0.00 0.85
HSY 161209P00075000 P 12/09/16 75.0 0.00 0.85
HSY 161209P00080000 P 12/09/16 80.0 0.00 0.86
HSY 161209P00085000 P 12/09/16 85.0 0.00 0.21
HSY 161209P00085500 P 12/09/16 85.5 0.00 0.23
HSY 161209P00086000 P 12/09/16 86.0 0.00 0.25
HSY 161209P00086500 P 12/09/16 86.5 0.00 0.29
HSY 161209P00087000 P 12/09/16 87.0 0.00 0.33
HSY 161209P00087500 P 12/09/16 87.5 0.00 0.36
HSY 161209P00088000 P 12/09/16 88.0 0.00 0.38
HSY 161209P00088500 P 12/09/16 88.5 0.00 0.42
HSY 161209P00089000 P 12/09/16 89.0 0.00 0.44
HSY 161209P00089500 P 12/09/16 89.5 0.00 0.45
HSY 161209P00090000 P 12/09/16 90.0 0.00 0.49
HSY 161209P00090500 P 12/09/16 90.5 0.00 0.50
HSY 161209P00091000 P 12/09/16 91.0 0.00 0.50
HSY 161209P00091500 P 12/09/16 91.5 0.00 0.49
HSY 161209P00092000 P 12/09/16 92.0 0.00 0.44
HSY 161209P00092500 P 12/09/16 92.5 0.00 0.42
HSY 161209P00093000 P 12/09/16 93.0 0.00 0.34
HSY 161209P00093500 P 12/09/16 93.5 0.06 0.26
HSY 161209P00094000 P 12/09/16 94.0 0.08 0.30
HSY 161209P00094500 P 12/09/16 94.5 0.14 0.36
HSY 161209P00095000 P 12/09/16 95.0 0.20 0.42
HSY 161209P00095500 P 12/09/16 95.5 0.32 0.52
HSY 161209P00096000 P 12/09/16 96.0 0.39 0.71
HSY 161209P00096500 P 12/09/16 96.5 0.60 0.81
HSY 161209P00097000 P 12/09/16 97.0 0.79 1.05
HSY 161209P00097500 P 12/09/16 97.5 1.04 1.32
HSY 161209P00098000 P 12/09/16 98.0 1.32 1.60
HSY 161209P00098500 P 12/09/16 98.5 1.63 1.96
HSY 161209P00099000 P 12/09/16 99.0 1.87 2.73
HSY 161209P00099500 P 12/09/16 99.5 2.27 3.05
HSY 161209P00100000 P 12/09/16 100.0 2.52 3.50
HSY 161209P00101000 P 12/09/16 101.0 3.35 5.40
HSY 161209P00102000 P 12/09/16 102.0 3.10 6.55
HSY 161209P00103000 P 12/09/16 103.0 4.90 7.90
HSY 161209P00104000 P 12/09/16 104.0 5.60 8.90
HSY 161209P00105000 P 12/09/16 105.0 6.10 9.85
HSY 161209P00106000 P 12/09/16 106.0 7.10 10.85
HSY 161209P00107000 P 12/09/16 107.0 8.05 11.45
HSY 161209P00108000 P 12/09/16 108.0 9.10 12.95
HSY 161209P00109000 P 12/09/16 109.0 10.00 14.20
HSY 161209P00110000 P 12/09/16 110.0 11.00 15.20
HSY 161209P00111000 P 12/09/16 111.0 12.05 16.25
HSY 161209P00112000 P 12/09/16 112.0 13.00 17.35
HSY 161209P00113000 P 12/09/16 113.0 14.05 18.35
HSY 161209P00114000 P 12/09/16 114.0 15.05 19.25
HSY 161209P00115000 P 12/09/16 115.0 16.10 20.40
HSY 161209P00116000 P 12/09/16 116.0 17.05 20.90
HSY 161209P00120000 P 12/09/16 120.0 21.05 25.40
HSY 161209P00125000 P 12/09/16 125.0 26.05 30.40
HSY 161209P00130000 P 12/09/16 130.0 31.00 35.40
HSY 161209P00135000 P 12/09/16 135.0 36.55 40.40
HSY 161216C00050000 C 12/16/16 50.0 45.70 48.15
HSY 161216C00055000 C 12/16/16 55.0 40.75 43.15
HSY 161216C00060000 C 12/16/16 60.0 35.75 38.90
HSY 161216C00065000 C 12/16/16 65.0 31.05 32.95
HSY 161216C00070000 C 12/16/16 70.0 25.90 28.05
HSY 161216C00075000 C 12/16/16 75.0 21.00 24.25
HSY 161216C00076000 C 12/16/16 76.0 20.10 22.05
HSY 161216C00077000 C 12/16/16 77.0 19.05 21.05
HSY 161216C00078000 C 12/16/16 78.0 18.15 21.60
HSY 161216C00079000 C 12/16/16 79.0 17.10 19.35
HSY 161216C00080000 C 12/16/16 80.0 16.15 19.50
HSY 161216C00081000 C 12/16/16 81.0 15.10 16.95
HSY 161216C00082000 C 12/16/16 82.0 14.10 16.05
HSY 161216C00083000 C 12/16/16 83.0 13.10 15.05
HSY 161216C00084000 C 12/16/16 84.0 12.10 14.20
HSY 161216C00085000 C 12/16/16 85.0 11.15 12.85
HSY 161216C00086000 C 12/16/16 86.0 10.10 12.10
HSY 161216C00087000 C 12/16/16 87.0 9.15 11.05
HSY 161216C00088000 C 12/16/16 88.0 8.15 9.90
HSY 161216C00088500 C 12/16/16 88.5 7.75 9.30
HSY 161216C00089000 C 12/16/16 89.0 7.20 8.95
HSY 161216C00089500 C 12/16/16 89.5 6.65 8.50
HSY 161216C00090000 C 12/16/16 90.0 6.60 7.65
HSY 161216C00090500 C 12/16/16 90.5 6.10 7.25
HSY 161216C00091000 C 12/16/16 91.0 5.60 6.75
HSY 161216C00091500 C 12/16/16 91.5 5.20 6.20
HSY 161216C00092000 C 12/16/16 92.0 4.70 5.65
HSY 161216C00092500 C 12/16/16 92.5 4.25 5.00
HSY 161216C00093000 C 12/16/16 93.0 3.80 4.60
HSY 161216C00093500 C 12/16/16 93.5 3.80 4.25
HSY 161216C00094000 C 12/16/16 94.0 2.93 3.85
HSY 161216C00094500 C 12/16/16 94.5 2.63 3.40
HSY 161216C00095000 C 12/16/16 95.0 2.66 2.97
HSY 161216C00095500 C 12/16/16 95.5 2.29 2.54
HSY 161216C00096000 C 12/16/16 96.0 1.93 2.20
HSY 161216C00096500 C 12/16/16 96.5 1.64 1.82
HSY 161216C00097000 C 12/16/16 97.0 1.36 1.55
HSY 161216C00097500 C 12/16/16 97.5 1.10 1.32
HSY 161216C00098000 C 12/16/16 98.0 0.87 1.02
HSY 161216C00098500 C 12/16/16 98.5 0.70 0.83
HSY 161216C00099000 C 12/16/16 99.0 0.52 0.70
HSY 161216C00099500 C 12/16/16 99.5 0.42 0.56
HSY 161216C00100000 C 12/16/16 100.0 0.24 0.45
HSY 161216C00101000 C 12/16/16 101.0 0.17 0.31
HSY 161216C00102000 C 12/16/16 102.0 0.07 0.19
HSY 161216C00103000 C 12/16/16 103.0 0.02 0.13
HSY 161216C00104000 C 12/16/16 104.0 0.01 0.19
HSY 161216C00105000 C 12/16/16 105.0 0.02 0.18
HSY 161216C00106000 C 12/16/16 106.0 0.00 0.20
HSY 161216C00107000 C 12/16/16 107.0 0.00 0.17
HSY 161216C00108000 C 12/16/16 108.0 0.00 0.18
HSY 161216C00109000 C 12/16/16 109.0 0.00 0.17
HSY 161216C00110000 C 12/16/16 110.0 0.00 0.16
HSY 161216C00111000 C 12/16/16 111.0 0.00 0.14
HSY 161216C00112000 C 12/16/16 112.0 0.00 0.12
HSY 161216C00113000 C 12/16/16 113.0 0.00 0.13
HSY 161216C00114000 C 12/16/16 114.0 0.00 0.11
HSY 161216C00115000 C 12/16/16 115.0 0.00 0.50
HSY 161216C00116000 C 12/16/16 116.0 0.00 0.22
HSY 161216C00117000 C 12/16/16 117.0 0.00 0.24
HSY 161216C00120000 C 12/16/16 120.0 0.00 0.24
HSY 161216C00125000 C 12/16/16 125.0 0.00 0.50
HSY 161216C00130000 C 12/16/16 130.0 0.00 0.50
HSY 161216C00135000 C 12/16/16 135.0 0.00 0.50
HSY 161216C00140000 C 12/16/16 140.0 0.00 0.37
HSY 161216P00050000 P 12/16/16 50.0 0.00 0.37
HSY 161216P00055000 P 12/16/16 55.0 0.00 0.50
HSY 161216P00060000 P 12/16/16 60.0 0.00 0.22
HSY 161216P00065000 P 12/16/16 65.0 0.00 0.78
HSY 161216P00070000 P 12/16/16 70.0 0.00 0.23
HSY 161216P00075000 P 12/16/16 75.0 0.00 0.80
HSY 161216P00076000 P 12/16/16 76.0 0.00 0.87
HSY 161216P00077000 P 12/16/16 77.0 0.00 0.25
HSY 161216P00078000 P 12/16/16 78.0 0.00 0.25
HSY 161216P00079000 P 12/16/16 79.0 0.00 0.25
HSY 161216P00080000 P 12/16/16 80.0 0.00 0.17
HSY 161216P00081000 P 12/16/16 81.0 0.00 0.20
HSY 161216P00082000 P 12/16/16 82.0 0.00 0.25
HSY 161216P00083000 P 12/16/16 83.0 0.00 0.28
HSY 161216P00084000 P 12/16/16 84.0 0.00 0.31
HSY 161216P00085000 P 12/16/16 85.0 0.00 0.38
HSY 161216P00086000 P 12/16/16 86.0 0.01 0.41
HSY 161216P00087000 P 12/16/16 87.0 0.01 0.46
HSY 161216P00088000 P 12/16/16 88.0 0.02 0.48
HSY 161216P00088500 P 12/16/16 88.5 0.03 0.48
HSY 161216P00089000 P 12/16/16 89.0 0.03 0.46
HSY 161216P00089500 P 12/16/16 89.5 0.01 0.47
HSY 161216P00090000 P 12/16/16 90.0 0.05 0.38
HSY 161216P00090500 P 12/16/16 90.5 0.06 0.26
HSY 161216P00091000 P 12/16/16 91.0 0.13 0.24
HSY 161216P00091500 P 12/16/16 91.5 0.16 0.26
HSY 161216P00092000 P 12/16/16 92.0 0.15 0.34
HSY 161216P00092500 P 12/16/16 92.5 0.17 0.35
HSY 161216P00093000 P 12/16/16 93.0 0.23 0.41
HSY 161216P00093500 P 12/16/16 93.5 0.33 0.47
HSY 161216P00094000 P 12/16/16 94.0 0.39 0.52
HSY 161216P00094500 P 12/16/16 94.5 0.41 0.64
HSY 161216P00095000 P 12/16/16 95.0 0.50 0.77
HSY 161216P00095500 P 12/16/16 95.5 0.65 0.91
HSY 161216P00096000 P 12/16/16 96.0 0.86 1.06
HSY 161216P00096500 P 12/16/16 96.5 1.03 1.24
HSY 161216P00097000 P 12/16/16 97.0 1.22 1.46
HSY 161216P00097500 P 12/16/16 97.5 1.44 1.70
HSY 161216P00098000 P 12/16/16 98.0 1.73 1.96
HSY 161216P00098500 P 12/16/16 98.5 2.02 2.27
HSY 161216P00099000 P 12/16/16 99.0 2.35 2.98
HSY 161216P00099500 P 12/16/16 99.5 2.56 3.25
HSY 161216P00100000 P 12/16/16 100.0 2.99 3.50
HSY 161216P00101000 P 12/16/16 101.0 3.70 4.60
HSY 161216P00102000 P 12/16/16 102.0 4.75 5.40
HSY 161216P00103000 P 12/16/16 103.0 5.35 6.95
HSY 161216P00104000 P 12/16/16 104.0 6.40 7.95
HSY 161216P00105000 P 12/16/16 105.0 7.25 9.15
HSY 161216P00106000 P 12/16/16 106.0 8.00 9.95
HSY 161216P00107000 P 12/16/16 107.0 9.05 10.95
HSY 161216P00108000 P 12/16/16 108.0 10.35 11.95
HSY 161216P00109000 P 12/16/16 109.0 11.20 12.95
HSY 161216P00110000 P 12/16/16 110.0 12.35 13.95
HSY 161216P00111000 P 12/16/16 111.0 13.20 14.95
HSY 161216P00112000 P 12/16/16 112.0 14.20 15.95
HSY 161216P00113000 P 12/16/16 113.0 14.85 16.95
HSY 161216P00114000 P 12/16/16 114.0 15.90 17.95
HSY 161216P00115000 P 12/16/16 115.0 17.15 19.20
HSY 161216P00116000 P 12/16/16 116.0 17.95 20.20
HSY 161216P00117000 P 12/16/16 117.0 18.95 21.15
HSY 161216P00120000 P 12/16/16 120.0 22.10 24.30
HSY 161216P00125000 P 12/16/16 125.0 26.95 29.05
HSY 161216P00130000 P 12/16/16 130.0 31.95 34.05
HSY 161216P00135000 P 12/16/16 135.0 36.95 39.15
HSY 161216P00140000 P 12/16/16 140.0 42.00 44.10
HSY 161223C00075000 C 12/23/16 75.0 20.35 24.50
HSY 161223C00080000 C 12/23/16 80.0 14.70 19.15
HSY 161223C00085000 C 12/23/16 85.0 10.85 14.15
HSY 161223C00090000 C 12/23/16 90.0 6.65 7.90
HSY 161223C00090500 C 12/23/16 90.5 6.20 7.15
HSY 161223C00091000 C 12/23/16 91.0 5.75 7.05
HSY 161223C00091500 C 12/23/16 91.5 5.25 6.10
HSY 161223C00092000 C 12/23/16 92.0 4.85 5.85
HSY 161223C00092500 C 12/23/16 92.5 4.35 5.35
HSY 161223C00093000 C 12/23/16 93.0 4.00 4.90
HSY 161223C00093500 C 12/23/16 93.5 3.60 4.40
HSY 161223C00094000 C 12/23/16 94.0 3.20 4.10
HSY 161223C00094500 C 12/23/16 94.5 2.97 3.55
HSY 161223C00095000 C 12/23/16 95.0 2.83 3.25
HSY 161223C00095500 C 12/23/16 95.5 2.49 2.85
HSY 161223C00096000 C 12/23/16 96.0 2.18 2.51
HSY 161223C00096500 C 12/23/16 96.5 1.89 2.19
HSY 161223C00097000 C 12/23/16 97.0 1.61 1.90
HSY 161223C00097500 C 12/23/16 97.5 1.37 1.63
HSY 161223C00098000 C 12/23/16 98.0 1.12 1.37
HSY 161223C00098500 C 12/23/16 98.5 0.93 1.24
HSY 161223C00099000 C 12/23/16 99.0 0.75 0.97
HSY 161223C00099500 C 12/23/16 99.5 0.59 0.83
HSY 161223C00100000 C 12/23/16 100.0 0.45 0.70
HSY 161223C00101000 C 12/23/16 101.0 0.23 0.47
HSY 161223C00102000 C 12/23/16 102.0 0.09 0.37
HSY 161223C00103000 C 12/23/16 103.0 0.03 0.33
HSY 161223C00104000 C 12/23/16 104.0 0.01 0.32
HSY 161223C00105000 C 12/23/16 105.0 0.00 0.31
HSY 161223C00106000 C 12/23/16 106.0 0.00 0.28
HSY 161223C00107000 C 12/23/16 107.0 0.00 0.26
HSY 161223C00108000 C 12/23/16 108.0 0.00 0.23
HSY 161223C00109000 C 12/23/16 109.0 0.00 0.22
HSY 161223C00110000 C 12/23/16 110.0 0.00 0.20
HSY 161223C00111000 C 12/23/16 111.0 0.00 0.19
HSY 161223C00112000 C 12/23/16 112.0 0.00 0.18
HSY 161223C00113000 C 12/23/16 113.0 0.00 0.17
HSY 161223C00114000 C 12/23/16 114.0 0.00 0.16
HSY 161223C00115000 C 12/23/16 115.0 0.00 0.16
HSY 161223C00116000 C 12/23/16 116.0 0.00 0.14
HSY 161223C00117000 C 12/23/16 117.0 0.00 0.13
HSY 161223P00075000 P 12/23/16 75.0 0.00 0.13
HSY 161223P00080000 P 12/23/16 80.0 0.00 0.29
HSY 161223P00085000 P 12/23/16 85.0 0.00 0.50
HSY 161223P00090000 P 12/23/16 90.0 0.11 0.36
HSY 161223P00090500 P 12/23/16 90.5 0.10 0.38
HSY 161223P00091000 P 12/23/16 91.0 0.16 0.40
HSY 161223P00091500 P 12/23/16 91.5 0.15 0.45
HSY 161223P00092000 P 12/23/16 92.0 0.18 0.50
HSY 161223P00092500 P 12/23/16 92.5 0.25 0.54
HSY 161223P00093000 P 12/23/16 93.0 0.41 0.61
HSY 161223P00093500 P 12/23/16 93.5 0.42 0.69
HSY 161223P00094000 P 12/23/16 94.0 0.56 0.78
HSY 161223P00094500 P 12/23/16 94.5 0.66 0.89
HSY 161223P00095000 P 12/23/16 95.0 0.77 1.01
HSY 161223P00095500 P 12/23/16 95.5 0.90 1.17
HSY 161223P00096000 P 12/23/16 96.0 1.08 1.34
HSY 161223P00096500 P 12/23/16 96.5 1.27 1.54
HSY 161223P00097000 P 12/23/16 97.0 1.49 1.77
HSY 161223P00097500 P 12/23/16 97.5 1.71 2.02
HSY 161223P00098000 P 12/23/16 98.0 1.98 2.30
HSY 161223P00098500 P 12/23/16 98.5 2.25 2.62
HSY 161223P00099000 P 12/23/16 99.0 2.55 3.10
HSY 161223P00099500 P 12/23/16 99.5 2.52 3.60
HSY 161223P00100000 P 12/23/16 100.0 3.05 3.95
HSY 161223P00101000 P 12/23/16 101.0 4.00 4.75
HSY 161223P00102000 P 12/23/16 102.0 4.95 5.60
HSY 161223P00103000 P 12/23/16 103.0 5.70 6.45
HSY 161223P00104000 P 12/23/16 104.0 5.95 9.00
HSY 161223P00105000 P 12/23/16 105.0 6.60 9.65
HSY 161223P00106000 P 12/23/16 106.0 7.75 10.95
HSY 161223P00107000 P 12/23/16 107.0 8.70 11.95
HSY 161223P00108000 P 12/23/16 108.0 9.45 12.85
HSY 161223P00109000 P 12/23/16 109.0 10.10 13.80
HSY 161223P00110000 P 12/23/16 110.0 11.10 15.40
HSY 161223P00111000 P 12/23/16 111.0 12.10 15.60
HSY 161223P00112000 P 12/23/16 112.0 13.10 17.40
HSY 161223P00113000 P 12/23/16 113.0 14.00 18.40
HSY 161223P00114000 P 12/23/16 114.0 15.10 19.40
HSY 161223P00115000 P 12/23/16 115.0 16.10 20.40
HSY 161223P00116000 P 12/23/16 116.0 16.90 21.25
HSY 161223P00117000 P 12/23/16 117.0 18.45 22.15
HSY 161230C00090000 C 12/30/16 90.0 6.70 7.75
HSY 161230C00090500 C 12/30/16 90.5 6.25 7.40
HSY 161230C00091000 C 12/30/16 91.0 5.80 6.95
HSY 161230C00091500 C 12/30/16 91.5 5.35 6.75
HSY 161230C00092000 C 12/30/16 92.0 4.95 6.00
HSY 161230C00092500 C 12/30/16 92.5 4.50 5.80
HSY 161230C00093000 C 12/30/16 93.0 4.10 5.15
HSY 161230C00093500 C 12/30/16 93.5 3.70 4.80
HSY 161230C00094000 C 12/30/16 94.0 3.35 4.35
HSY 161230C00094500 C 12/30/16 94.5 3.30 3.95
HSY 161230C00095000 C 12/30/16 95.0 3.00 3.45
HSY 161230C00095500 C 12/30/16 95.5 2.69 3.10
HSY 161230C00096000 C 12/30/16 96.0 2.39 2.83
HSY 161230C00096500 C 12/30/16 96.5 2.10 2.41
HSY 161230C00097000 C 12/30/16 97.0 1.83 2.12
HSY 161230C00097500 C 12/30/16 97.5 1.59 1.86
HSY 161230C00098000 C 12/30/16 98.0 1.36 1.68
HSY 161230C00098500 C 12/30/16 98.5 1.15 1.43
HSY 161230C00099000 C 12/30/16 99.0 0.96 1.22
HSY 161230C00099500 C 12/30/16 99.5 0.79 1.06
HSY 161230C00100000 C 12/30/16 100.0 0.63 0.92
HSY 161230C00101000 C 12/30/16 101.0 0.39 0.69
HSY 161230C00102000 C 12/30/16 102.0 0.20 0.48
HSY 161230C00103000 C 12/30/16 103.0 0.12 0.40
HSY 161230C00104000 C 12/30/16 104.0 0.04 0.35
HSY 161230C00105000 C 12/30/16 105.0 0.00 0.34
HSY 161230C00106000 C 12/30/16 106.0 0.00 0.33
HSY 161230C00107000 C 12/30/16 107.0 0.00 0.30
HSY 161230C00108000 C 12/30/16 108.0 0.00 0.28
HSY 161230C00109000 C 12/30/16 109.0 0.00 0.25
HSY 161230C00110000 C 12/30/16 110.0 0.00 0.23
HSY 161230C00111000 C 12/30/16 111.0 0.00 0.22
HSY 161230C00112000 C 12/30/16 112.0 0.00 0.20
HSY 161230C00113000 C 12/30/16 113.0 0.00 0.19
HSY 161230C00114000 C 12/30/16 114.0 0.00 0.18
HSY 161230C00115000 C 12/30/16 115.0 0.00 0.17
HSY 161230P00090000 P 12/30/16 90.0 0.15 0.42
HSY 161230P00090500 P 12/30/16 90.5 0.19 0.46
HSY 161230P00091000 P 12/30/16 91.0 0.25 0.50
HSY 161230P00091500 P 12/30/16 91.5 0.32 0.55
HSY 161230P00092000 P 12/30/16 92.0 0.40 0.60
HSY 161230P00092500 P 12/30/16 92.5 0.43 0.67
HSY 161230P00093000 P 12/30/16 93.0 0.47 0.74
HSY 161230P00093500 P 12/30/16 93.5 0.65 0.84
HSY 161230P00094000 P 12/30/16 94.0 0.70 0.94
HSY 161230P00094500 P 12/30/16 94.5 0.83 1.07
HSY 161230P00095000 P 12/30/16 95.0 0.93 1.20
HSY 161230P00095500 P 12/30/16 95.5 1.08 1.36
HSY 161230P00096000 P 12/30/16 96.0 1.27 1.55
HSY 161230P00096500 P 12/30/16 96.5 1.46 1.75
HSY 161230P00097000 P 12/30/16 97.0 1.68 1.98
HSY 161230P00097500 P 12/30/16 97.5 1.91 2.24
HSY 161230P00098000 P 12/30/16 98.0 2.17 2.52
HSY 161230P00098500 P 12/30/16 98.5 2.46 2.82
HSY 161230P00099000 P 12/30/16 99.0 2.79 3.30
HSY 161230P00099500 P 12/30/16 99.5 3.05 3.85
HSY 161230P00100000 P 12/30/16 100.0 3.45 4.15
HSY 161230P00101000 P 12/30/16 101.0 4.10 4.95
HSY 161230P00102000 P 12/30/16 102.0 4.75 5.75
HSY 161230P00103000 P 12/30/16 103.0 5.80 6.60
HSY 161230P00104000 P 12/30/16 104.0 6.85 7.50
HSY 161230P00105000 P 12/30/16 105.0 6.95 10.00
HSY 161230P00106000 P 12/30/16 106.0 7.90 10.95
HSY 161230P00107000 P 12/30/16 107.0 8.70 11.80
HSY 161230P00108000 P 12/30/16 108.0 9.50 12.75
HSY 161230P00109000 P 12/30/16 109.0 10.65 13.60
HSY 161230P00110000 P 12/30/16 110.0 11.25 14.95
HSY 161230P00111000 P 12/30/16 111.0 12.10 16.40
HSY 161230P00112000 P 12/30/16 112.0 12.90 17.35
HSY 161230P00113000 P 12/30/16 113.0 14.00 18.35
HSY 161230P00114000 P 12/30/16 114.0 14.90 19.40
HSY 161230P00115000 P 12/30/16 115.0 16.45 19.90
HSY 170106C00090000 C 01/06/17 90.0 6.80 7.85
HSY 170106C00090500 C 01/06/17 90.5 6.30 7.50
HSY 170106C00091000 C 01/06/17 91.0 5.90 7.05
HSY 170106C00091500 C 01/06/17 91.5 5.45 6.95
HSY 170106C00092000 C 01/06/17 92.0 5.00 5.90
HSY 170106C00092500 C 01/06/17 92.5 4.60 5.65
HSY 170106C00093000 C 01/06/17 93.0 4.20 5.55
HSY 170106C00093500 C 01/06/17 93.5 3.85 4.95
HSY 170106C00094000 C 01/06/17 94.0 3.65 4.65
HSY 170106C00094500 C 01/06/17 94.5 3.50 3.90
HSY 170106C00095000 C 01/06/17 95.0 3.15 3.60
HSY 170106C00095500 C 01/06/17 95.5 2.89 3.30
HSY 170106C00096000 C 01/06/17 96.0 2.59 2.87
HSY 170106C00096500 C 01/06/17 96.5 2.27 2.63
HSY 170106C00097000 C 01/06/17 97.0 2.04 2.24
HSY 170106C00097500 C 01/06/17 97.5 1.77 2.12
HSY 170106C00098000 C 01/06/17 98.0 1.55 1.76
HSY 170106C00098500 C 01/06/17 98.5 1.35 1.54
HSY 170106C00099000 C 01/06/17 99.0 1.14 1.36
HSY 170106C00099500 C 01/06/17 99.5 0.96 1.19
HSY 170106C00100000 C 01/06/17 100.0 0.81 1.05
HSY 170106C00101000 C 01/06/17 101.0 0.54 0.87
HSY 170106C00102000 C 01/06/17 102.0 0.34 0.58
HSY 170106C00103000 C 01/06/17 103.0 0.25 0.48
HSY 170106C00104000 C 01/06/17 104.0 0.13 0.41
HSY 170106C00105000 C 01/06/17 105.0 0.08 0.35
HSY 170106C00106000 C 01/06/17 106.0 0.00 0.35
HSY 170106C00107000 C 01/06/17 107.0 0.00 0.34
HSY 170106C00108000 C 01/06/17 108.0 0.00 0.31
HSY 170106C00109000 C 01/06/17 109.0 0.00 0.29
HSY 170106C00110000 C 01/06/17 110.0 0.00 0.27
HSY 170106P00090000 P 01/06/17 90.0 0.26 0.50
HSY 170106P00090500 P 01/06/17 90.5 0.32 0.54
HSY 170106P00091000 P 01/06/17 91.0 0.38 0.61
HSY 170106P00091500 P 01/06/17 91.5 0.38 0.66
HSY 170106P00092000 P 01/06/17 92.0 0.44 0.73
HSY 170106P00092500 P 01/06/17 92.5 0.58 0.80
HSY 170106P00093000 P 01/06/17 93.0 0.68 0.89
HSY 170106P00093500 P 01/06/17 93.5 0.73 0.99
HSY 170106P00094000 P 01/06/17 94.0 0.87 1.10
HSY 170106P00094500 P 01/06/17 94.5 1.00 1.23
HSY 170106P00095000 P 01/06/17 95.0 1.09 1.38
HSY 170106P00095500 P 01/06/17 95.5 1.26 1.55
HSY 170106P00096000 P 01/06/17 96.0 1.46 1.73
HSY 170106P00096500 P 01/06/17 96.5 1.64 1.95
HSY 170106P00097000 P 01/06/17 97.0 1.89 2.18
HSY 170106P00097500 P 01/06/17 97.5 2.09 2.44
HSY 170106P00098000 P 01/06/17 98.0 2.34 2.71
HSY 170106P00098500 P 01/06/17 98.5 2.66 3.05
HSY 170106P00099000 P 01/06/17 99.0 2.90 3.40
HSY 170106P00099500 P 01/06/17 99.5 3.30 3.80
HSY 170106P00100000 P 01/06/17 100.0 3.55 4.30
HSY 170106P00101000 P 01/06/17 101.0 4.35 5.10
HSY 170106P00102000 P 01/06/17 102.0 4.95 5.90
HSY 170106P00103000 P 01/06/17 103.0 5.70 6.70
HSY 170106P00104000 P 01/06/17 104.0 6.75 7.55
HSY 170106P00105000 P 01/06/17 105.0 6.55 9.35
HSY 170106P00106000 P 01/06/17 106.0 7.95 10.30
HSY 170106P00107000 P 01/06/17 107.0 8.90 11.70
HSY 170106P00108000 P 01/06/17 108.0 9.50 12.90
HSY 170106P00109000 P 01/06/17 109.0 10.50 13.90
HSY 170106P00110000 P 01/06/17 110.0 11.45 14.60
HSY 170113C00090500 C 01/13/17 90.5 6.45 7.40
HSY 170113C00091000 C 01/13/17 91.0 6.00 7.00
HSY 170113C00091500 C 01/13/17 91.5 5.55 6.50
HSY 170113C00092000 C 01/13/17 92.0 5.15 6.10
HSY 170113C00092500 C 01/13/17 92.5 4.75 5.70
HSY 170113C00093000 C 01/13/17 93.0 4.35 5.30
HSY 170113C00093500 C 01/13/17 93.5 4.00 4.90
HSY 170113C00094000 C 01/13/17 94.0 3.95 4.60
HSY 170113C00094500 C 01/13/17 94.5 3.60 4.20
HSY 170113C00095000 C 01/13/17 95.0 3.25 3.85
HSY 170113C00095500 C 01/13/17 95.5 3.05 3.50
HSY 170113C00096000 C 01/13/17 96.0 2.81 3.20
HSY 170113C00096500 C 01/13/17 96.5 2.53 2.86
HSY 170113C00097000 C 01/13/17 97.0 2.26 2.58
HSY 170113C00097500 C 01/13/17 97.5 2.01 2.42
HSY 170113C00098000 C 01/13/17 98.0 1.78 2.07
HSY 170113C00098500 C 01/13/17 98.5 1.56 1.85
HSY 170113C00099000 C 01/13/17 99.0 1.35 1.65
HSY 170113C00099500 C 01/13/17 99.5 1.17 1.40
HSY 170113C00100000 C 01/13/17 100.0 1.00 1.32
HSY 170113C00101000 C 01/13/17 101.0 0.73 0.98
HSY 170113C00102000 C 01/13/17 102.0 0.50 0.71
HSY 170113C00103000 C 01/13/17 103.0 0.33 0.58
HSY 170113C00104000 C 01/13/17 104.0 0.21 0.50
HSY 170113C00105000 C 01/13/17 105.0 0.11 0.44
HSY 170113C00106000 C 01/13/17 106.0 0.07 0.39
HSY 170113C00107000 C 01/13/17 107.0 0.00 0.38
HSY 170113C00108000 C 01/13/17 108.0 0.01 0.37
HSY 170113C00109000 C 01/13/17 109.0 0.00 0.33
HSY 170113C00110000 C 01/13/17 110.0 0.00 0.30
HSY 170113C00111000 C 01/13/17 111.0 0.00 0.29
HSY 170113C00112000 C 01/13/17 112.0 0.00 0.26
HSY 170113C00113000 C 01/13/17 113.0 0.00 0.24
HSY 170113C00114000 C 01/13/17 114.0 0.00 0.23
HSY 170113C00115000 C 01/13/17 115.0 0.00 0.21
HSY 170113C00116000 C 01/13/17 116.0 0.00 0.20
HSY 170113C00117000 C 01/13/17 117.0 0.00 0.19
HSY 170113C00118000 C 01/13/17 118.0 0.00 0.19
HSY 170113C00119000 C 01/13/17 119.0 0.00 0.18
HSY 170113C00120000 C 01/13/17 120.0 0.00 0.17
HSY 170113P00090500 P 01/13/17 90.5 0.45 0.66
HSY 170113P00091000 P 01/13/17 91.0 0.43 0.74
HSY 170113P00091500 P 01/13/17 91.5 0.51 0.80
HSY 170113P00092000 P 01/13/17 92.0 0.59 0.87
HSY 170113P00092500 P 01/13/17 92.5 0.70 0.95
HSY 170113P00093000 P 01/13/17 93.0 0.79 1.05
HSY 170113P00093500 P 01/13/17 93.5 0.91 1.16
HSY 170113P00094000 P 01/13/17 94.0 1.04 1.29
HSY 170113P00094500 P 01/13/17 94.5 1.19 1.43
HSY 170113P00095000 P 01/13/17 95.0 1.36 1.57
HSY 170113P00095500 P 01/13/17 95.5 1.53 1.76
HSY 170113P00096000 P 01/13/17 96.0 1.63 1.95
HSY 170113P00096500 P 01/13/17 96.5 1.84 2.17
HSY 170113P00097000 P 01/13/17 97.0 2.07 2.40
HSY 170113P00097500 P 01/13/17 97.5 2.28 2.69
HSY 170113P00098000 P 01/13/17 98.0 2.57 2.97
HSY 170113P00098500 P 01/13/17 98.5 2.84 3.30
HSY 170113P00099000 P 01/13/17 99.0 3.05 3.65
HSY 170113P00099500 P 01/13/17 99.5 3.40 4.10
HSY 170113P00100000 P 01/13/17 100.0 3.75 4.55
HSY 170113P00101000 P 01/13/17 101.0 4.50 5.25
HSY 170113P00102000 P 01/13/17 102.0 5.20 6.05
HSY 170113P00103000 P 01/13/17 103.0 6.00 6.85
HSY 170113P00104000 P 01/13/17 104.0 7.00 7.70
HSY 170113P00105000 P 01/13/17 105.0 7.65 8.55
HSY 170113P00106000 P 01/13/17 106.0 7.65 10.55
HSY 170113P00107000 P 01/13/17 107.0 8.85 11.90
HSY 170113P00108000 P 01/13/17 108.0 9.55 12.95
HSY 170113P00109000 P 01/13/17 109.0 10.55 13.75
HSY 170113P00110000 P 01/13/17 110.0 11.30 14.75
HSY 170113P00111000 P 01/13/17 111.0 12.10 15.60
HSY 170113P00112000 P 01/13/17 112.0 13.00 17.25
HSY 170113P00113000 P 01/13/17 113.0 14.10 18.25
HSY 170113P00114000 P 01/13/17 114.0 15.00 19.30
HSY 170113P00115000 P 01/13/17 115.0 16.05 20.30
HSY 170113P00116000 P 01/13/17 116.0 17.10 21.25
HSY 170113P00117000 P 01/13/17 117.0 18.10 21.95
HSY 170113P00118000 P 01/13/17 118.0 19.10 23.30
HSY 170113P00119000 P 01/13/17 119.0 19.80 24.25
HSY 170113P00120000 P 01/13/17 120.0 21.65 25.40
HSY 170120C00050000 C 01/20/17 50.0 45.95 47.85
HSY 170120C00055000 C 01/20/17 55.0 41.00 43.00
HSY 170120C00060000 C 01/20/17 60.0 36.00 37.80
HSY 170120C00065000 C 01/20/17 65.0 31.05 33.00
HSY 170120C00070000 C 01/20/17 70.0 26.00 28.00
HSY 170120C00075000 C 01/20/17 75.0 21.20 22.85
HSY 170120C00080000 C 01/20/17 80.0 16.20 18.30
HSY 170120C00085000 C 01/20/17 85.0 11.45 13.25
HSY 170120C00090000 C 01/20/17 90.0 7.30 7.90
HSY 170120C00095000 C 01/20/17 95.0 3.50 3.95
HSY 170120C00100000 C 01/20/17 100.0 1.15 1.33
HSY 170120C00105000 C 01/20/17 105.0 0.21 0.45
HSY 170120C00110000 C 01/20/17 110.0 0.06 0.29
HSY 170120C00115000 C 01/20/17 115.0 0.00 0.22
HSY 170120C00120000 C 01/20/17 120.0 0.00 0.18
HSY 170120C00125000 C 01/20/17 125.0 0.00 0.15
HSY 170120C00130000 C 01/20/17 130.0 0.00 0.13
HSY 170120C00135000 C 01/20/17 135.0 0.00 0.10
HSY 170120C00140000 C 01/20/17 140.0 0.00 0.09
HSY 170120C00145000 C 01/20/17 145.0 0.00 0.08
HSY 170120C00150000 C 01/20/17 150.0 0.00 0.08
HSY 170120C00155000 C 01/20/17 155.0 0.00 0.08
HSY 170120C00160000 C 01/20/17 160.0 0.00 0.07
HSY 170120C00165000 C 01/20/17 165.0 0.00 0.07
HSY 170120P00050000 P 01/20/17 50.0 0.00 0.07
HSY 170120P00055000 P 01/20/17 55.0 0.00 0.08
HSY 170120P00060000 P 01/20/17 60.0 0.02 0.09
HSY 170120P00065000 P 01/20/17 65.0 0.03 0.10
HSY 170120P00070000 P 01/20/17 70.0 0.01 0.20
HSY 170120P00075000 P 01/20/17 75.0 0.01 0.15
HSY 170120P00080000 P 01/20/17 80.0 0.06 0.20
HSY 170120P00085000 P 01/20/17 85.0 0.20 0.44
HSY 170120P00090000 P 01/20/17 90.0 0.51 0.72
HSY 170120P00095000 P 01/20/17 95.0 1.51 1.73
HSY 170120P00100000 P 01/20/17 100.0 3.90 4.40
HSY 170120P00105000 P 01/20/17 105.0 8.00 8.75
HSY 170120P00110000 P 01/20/17 110.0 12.05 14.00
HSY 170120P00115000 P 01/20/17 115.0 16.95 19.15
HSY 170120P00120000 P 01/20/17 120.0 22.00 24.10
HSY 170120P00125000 P 01/20/17 125.0 27.00 29.15
HSY 170120P00130000 P 01/20/17 130.0 31.95 34.15
HSY 170120P00135000 P 01/20/17 135.0 37.10 39.00
HSY 170120P00140000 P 01/20/17 140.0 42.05 44.05
HSY 170120P00145000 P 01/20/17 145.0 46.95 49.15
HSY 170120P00150000 P 01/20/17 150.0 52.05 54.10
HSY 170120P00155000 P 01/20/17 155.0 57.10 59.05
HSY 170120P00160000 P 01/20/17 160.0 62.10 64.05
HSY 170120P00165000 P 01/20/17 165.0 67.05 69.10
HSY 170217C00050000 C 02/17/17 50.0 45.95 48.45
HSY 170217C00055000 C 02/17/17 55.0 40.95 43.45
HSY 170217C00060000 C 02/17/17 60.0 35.95 38.50
HSY 170217C00065000 C 02/17/17 65.0 31.05 33.45
HSY 170217C00070000 C 02/17/17 70.0 26.20 28.40
HSY 170217C00075000 C 02/17/17 75.0 21.25 23.45
HSY 170217C00080000 C 02/17/17 80.0 16.25 18.55
HSY 170217C00085000 C 02/17/17 85.0 11.50 13.45
HSY 170217C00090000 C 02/17/17 90.0 7.35 8.95
HSY 170217C00095000 C 02/17/17 95.0 4.45 4.80
HSY 170217C00100000 C 02/17/17 100.0 1.99 2.22
HSY 170217C00105000 C 02/17/17 105.0 0.66 0.86
HSY 170217C00110000 C 02/17/17 110.0 0.13 0.46
HSY 170217C00115000 C 02/17/17 115.0 0.01 0.48
HSY 170217C00120000 C 02/17/17 120.0 0.00 0.50
HSY 170217C00125000 C 02/17/17 125.0 0.00 0.50
HSY 170217C00130000 C 02/17/17 130.0 0.01 0.50
HSY 170217C00135000 C 02/17/17 135.0 0.00 0.50
HSY 170217C00140000 C 02/17/17 140.0 0.00 0.49
HSY 170217C00145000 C 02/17/17 145.0 0.00 0.50
HSY 170217C00150000 C 02/17/17 150.0 0.00 0.50
HSY 170217C00155000 C 02/17/17 155.0 0.00 0.49
HSY 170217C00160000 C 02/17/17 160.0 0.00 0.50
HSY 170217C00165000 C 02/17/17 165.0 0.00 0.48
HSY 170217P00050000 P 02/17/17 50.0 0.00 0.49
HSY 170217P00055000 P 02/17/17 55.0 0.00 0.50
HSY 170217P00060000 P 02/17/17 60.0 0.00 0.50
HSY 170217P00065000 P 02/17/17 65.0 0.00 0.50
HSY 170217P00070000 P 02/17/17 70.0 0.00 0.50
HSY 170217P00075000 P 02/17/17 75.0 0.03 0.49
HSY 170217P00080000 P 02/17/17 80.0 0.13 0.46
HSY 170217P00085000 P 02/17/17 85.0 0.50 0.65
HSY 170217P00090000 P 02/17/17 90.0 0.96 1.22
HSY 170217P00095000 P 02/17/17 95.0 2.26 2.58
HSY 170217P00100000 P 02/17/17 100.0 4.60 5.30
HSY 170217P00105000 P 02/17/17 105.0 7.80 9.70
HSY 170217P00110000 P 02/17/17 110.0 12.00 14.40
HSY 170217P00115000 P 02/17/17 115.0 16.90 19.00
HSY 170217P00120000 P 02/17/17 120.0 21.95 24.15
HSY 170217P00125000 P 02/17/17 125.0 26.95 29.10
HSY 170217P00130000 P 02/17/17 130.0 31.95 34.15
HSY 170217P00135000 P 02/17/17 135.0 36.95 39.15
HSY 170217P00140000 P 02/17/17 140.0 41.95 44.45
HSY 170217P00145000 P 02/17/17 145.0 46.95 49.40
HSY 170217P00150000 P 02/17/17 150.0 51.95 54.20
HSY 170217P00155000 P 02/17/17 155.0 56.65 59.45
HSY 170217P00160000 P 02/17/17 160.0 61.95 64.20
HSY 170217P00165000 P 02/17/17 165.0 66.65 69.20
HSY 170519C00050000 C 05/19/17 50.0 45.35 48.30
HSY 170519C00055000 C 05/19/17 55.0 40.40 43.20
HSY 170519C00060000 C 05/19/17 60.0 35.90 38.45
HSY 170519C00065000 C 05/19/17 65.0 31.05 33.20
HSY 170519C00070000 C 05/19/17 70.0 25.65 28.40
HSY 170519C00075000 C 05/19/17 75.0 21.20 23.50
HSY 170519C00080000 C 05/19/17 80.0 16.75 19.00
HSY 170519C00085000 C 05/19/17 85.0 12.55 14.30
HSY 170519C00090000 C 05/19/17 90.0 8.50 9.90
HSY 170519C00095000 C 05/19/17 95.0 5.45 6.35
HSY 170519C00100000 C 05/19/17 100.0 3.40 3.70
HSY 170519C00105000 C 05/19/17 105.0 1.80 2.14
HSY 170519C00110000 C 05/19/17 110.0 0.80 1.05
HSY 170519C00115000 C 05/19/17 115.0 0.35 0.67
HSY 170519C00120000 C 05/19/17 120.0 0.05 0.49
HSY 170519C00125000 C 05/19/17 125.0 0.00 0.47
HSY 170519C00130000 C 05/19/17 130.0 0.00 0.49
HSY 170519C00135000 C 05/19/17 135.0 0.00 0.50
HSY 170519C00140000 C 05/19/17 140.0 0.00 0.50
HSY 170519P00050000 P 05/19/17 50.0 0.00 0.50
HSY 170519P00055000 P 05/19/17 55.0 0.00 0.49
HSY 170519P00060000 P 05/19/17 60.0 0.00 0.50
HSY 170519P00065000 P 05/19/17 65.0 0.03 0.49
HSY 170519P00070000 P 05/19/17 70.0 0.11 0.51
HSY 170519P00075000 P 05/19/17 75.0 0.32 0.68
HSY 170519P00080000 P 05/19/17 80.0 0.64 1.01
HSY 170519P00085000 P 05/19/17 85.0 1.19 1.72
HSY 170519P00090000 P 05/19/17 90.0 2.16 2.72
HSY 170519P00095000 P 05/19/17 95.0 3.90 4.40
HSY 170519P00100000 P 05/19/17 100.0 6.40 7.40
HSY 170519P00105000 P 05/19/17 105.0 9.35 10.95
HSY 170519P00110000 P 05/19/17 110.0 13.45 15.10
HSY 170519P00115000 P 05/19/17 115.0 17.90 20.10
HSY 170519P00120000 P 05/19/17 120.0 22.55 24.70
HSY 170519P00125000 P 05/19/17 125.0 27.40 29.65
HSY 170519P00130000 P 05/19/17 130.0 32.35 34.60
HSY 170519P00135000 P 05/19/17 135.0 36.75 39.50
HSY 170519P00140000 P 05/19/17 140.0 42.10 44.55
HSY 180119C00050000 C 01/19/18 50.0 45.30 49.00
HSY 180119C00055000 C 01/19/18 55.0 40.30 44.00
HSY 180119C00060000 C 01/19/18 60.0 35.30 38.70
HSY 180119C00065000 C 01/19/18 65.0 30.30 34.40
HSY 180119C00070000 C 01/19/18 70.0 26.75 28.15
HSY 180119C00075000 C 01/19/18 75.0 21.95 23.70
HSY 180119C00080000 C 01/19/18 80.0 17.45 19.45
HSY 180119C00085000 C 01/19/18 85.0 13.45 15.35
HSY 180119C00090000 C 01/19/18 90.0 10.30 12.00
HSY 180119C00095000 C 01/19/18 95.0 7.40 8.95
HSY 180119C00100000 C 01/19/18 100.0 5.05 6.25
HSY 180119C00105000 C 01/19/18 105.0 3.20 4.50
HSY 180119C00110000 C 01/19/18 110.0 2.00 3.10
HSY 180119C00115000 C 01/19/18 115.0 1.22 2.06
HSY 180119C00120000 C 01/19/18 120.0 0.60 1.56
HSY 180119C00125000 C 01/19/18 125.0 0.32 1.14
HSY 180119C00130000 C 01/19/18 130.0 0.08 0.99
HSY 180119C00135000 C 01/19/18 135.0 0.00 0.64
HSY 180119C00140000 C 01/19/18 140.0 0.00 0.71
HSY 180119C00145000 C 01/19/18 145.0 0.00 0.58
HSY 180119C00150000 C 01/19/18 150.0 0.00 0.48
HSY 180119C00155000 C 01/19/18 155.0 0.00 0.42
HSY 180119C00160000 C 01/19/18 160.0 0.00 0.37
HSY 180119C00165000 C 01/19/18 165.0 0.00 0.27
HSY 180119P00050000 P 01/19/18 50.0 0.05 0.82
HSY 180119P00055000 P 01/19/18 55.0 0.05 1.00
HSY 180119P00060000 P 01/19/18 60.0 0.15 1.00
HSY 180119P00065000 P 01/19/18 65.0 0.39 1.17
HSY 180119P00070000 P 01/19/18 70.0 0.54 1.48
HSY 180119P00075000 P 01/19/18 75.0 1.22 2.03
HSY 180119P00080000 P 01/19/18 80.0 1.87 2.81
HSY 180119P00085000 P 01/19/18 85.0 3.10 4.00
HSY 180119P00090000 P 01/19/18 90.0 4.50 5.75
HSY 180119P00095000 P 01/19/18 95.0 6.55 7.85
HSY 180119P00100000 P 01/19/18 100.0 8.85 10.55
HSY 180119P00105000 P 01/19/18 105.0 12.15 13.90
HSY 180119P00110000 P 01/19/18 110.0 15.75 17.50
HSY 180119P00115000 P 01/19/18 115.0 19.80 21.60
HSY 180119P00120000 P 01/19/18 120.0 24.15 26.20
HSY 180119P00125000 P 01/19/18 125.0 28.60 30.75
HSY 180119P00130000 P 01/19/18 130.0 32.70 36.00
HSY 180119P00135000 P 01/19/18 135.0 36.75 40.75
HSY 180119P00140000 P 01/19/18 140.0 41.70 45.50
HSY 180119P00145000 P 01/19/18 145.0 46.70 50.45
HSY 180119P00150000 P 01/19/18 150.0 52.10 56.00
HSY 180119P00155000 P 01/19/18 155.0 57.10 60.25
HSY 180119P00160000 P 01/19/18 160.0 62.10 65.20
HSY 180119P00165000 P 01/19/18 165.0 67.10 70.25
HSY 190118C00050000 C 01/18/19 50.0 44.70 48.85
HSY 190118C00055000 C 01/18/19 55.0 39.90 43.95
HSY 190118C00060000 C 01/18/19 60.0 35.00 39.00
HSY 190118C00065000 C 01/18/19 65.0 31.70 33.25
HSY 190118C00070000 C 01/18/19 70.0 27.00 28.90
HSY 190118C00075000 C 01/18/19 75.0 22.50 24.70
HSY 190118C00080000 C 01/18/19 80.0 18.50 20.85
HSY 190118C00085000 C 01/18/19 85.0 15.20 17.35
HSY 190118C00090000 C 01/18/19 90.0 12.05 14.20
HSY 190118C00095000 C 01/18/19 95.0 9.45 11.25
HSY 190118C00100000 C 01/18/19 100.0 7.20 8.90
HSY 190118C00105000 C 01/18/19 105.0 5.30 7.05
HSY 190118C00110000 C 01/18/19 110.0 3.90 5.40
HSY 190118C00115000 C 01/18/19 115.0 2.70 4.20
HSY 190118C00120000 C 01/18/19 120.0 2.00 3.00
HSY 190118C00125000 C 01/18/19 125.0 1.38 2.29
HSY 190118C00130000 C 01/18/19 130.0 0.88 1.82
HSY 190118C00135000 C 01/18/19 135.0 0.50 1.47
HSY 190118C00140000 C 01/18/19 140.0 0.23 1.20
HSY 190118C00145000 C 01/18/19 145.0 0.04 1.02
HSY 190118C00150000 C 01/18/19 150.0 0.00 1.00
HSY 190118P00050000 P 01/18/19 50.0 0.10 1.09
HSY 190118P00055000 P 01/18/19 55.0 0.35 1.34
HSY 190118P00060000 P 01/18/19 60.0 0.71 1.68
HSY 190118P00065000 P 01/18/19 65.0 1.20 2.17
HSY 190118P00070000 P 01/18/19 70.0 1.88 2.82
HSY 190118P00075000 P 01/18/19 75.0 2.51 3.80
HSY 190118P00080000 P 01/18/19 80.0 3.65 5.20
HSY 190118P00085000 P 01/18/19 85.0 5.05 6.90
HSY 190118P00090000 P 01/18/19 90.0 6.85 8.70
HSY 190118P00095000 P 01/18/19 95.0 9.10 10.95
HSY 190118P00100000 P 01/18/19 100.0 11.40 13.75
HSY 190118P00105000 P 01/18/19 105.0 14.25 16.85
HSY 190118P00110000 P 01/18/19 110.0 17.60 20.35
HSY 190118P00115000 P 01/18/19 115.0 21.50 24.05
HSY 190118P00120000 P 01/18/19 120.0 25.75 28.05
HSY 190118P00125000 P 01/18/19 125.0 29.50 32.20
HSY 190118P00130000 P 01/18/19 130.0 34.00 36.55
HSY 190118P00135000 P 01/18/19 135.0 38.55 41.35
HSY 190118P00140000 P 01/18/19 140.0 43.40 45.85
HSY 190118P00145000 P 01/18/19 145.0 47.00 51.50
HSY 190118P00150000 P 01/18/19 150.0 51.75 56.35

OPRA data is delayed 15 minutes.