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 (2015-01-23)Premium Content

Hershey Company (HSY)
As of Mar 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 150417C00060000 C 04/17/15 60.0 40.05 43.40
HSY 150417C00065000 C 04/17/15 65.0 35.05 38.40
HSY 150417C00070000 C 04/17/15 70.0 30.40 31.95
HSY 150417C00075000 C 04/17/15 75.0 25.40 26.95
HSY 150417C00080000 C 04/17/15 80.0 20.75 21.95
HSY 150417C00085000 C 04/17/15 85.0 15.85 16.95
HSY 150417C00090000 C 04/17/15 90.0 10.90 11.95
HSY 150417C00095000 C 04/17/15 95.0 6.00 6.95
HSY 150417C00100000 C 04/17/15 100.0 1.90 2.00
HSY 150417C00105000 C 04/17/15 105.0 0.18 0.24
HSY 150417C00110000 C 04/17/15 110.0 0.00 0.09
HSY 150417C00115000 C 04/17/15 115.0 0.00 0.04
HSY 150417C00120000 C 04/17/15 120.0 0.00 0.03
HSY 150417C00125000 C 04/17/15 125.0 0.00 0.03
HSY 150417C00130000 C 04/17/15 130.0 0.00 0.03
HSY 150417C00135000 C 04/17/15 135.0 0.00 0.03
HSY 150417C00140000 C 04/17/15 140.0 0.00 0.03
HSY 150417C00145000 C 04/17/15 145.0 0.00 0.03
HSY 150417C00150000 C 04/17/15 150.0 0.00 0.03
HSY 150417P00060000 P 04/17/15 60.0 0.00 0.03
HSY 150417P00065000 P 04/17/15 65.0 0.00 0.03
HSY 150417P00070000 P 04/17/15 70.0 0.00 0.03
HSY 150417P00075000 P 04/17/15 75.0 0.00 0.03
HSY 150417P00080000 P 04/17/15 80.0 0.00 0.04
HSY 150417P00085000 P 04/17/15 85.0 0.00 0.06
HSY 150417P00090000 P 04/17/15 90.0 0.01 0.13
HSY 150417P00095000 P 04/17/15 95.0 0.14 0.17
HSY 150417P00100000 P 04/17/15 100.0 0.94 1.05
HSY 150417P00105000 P 04/17/15 105.0 4.05 4.35
HSY 150417P00110000 P 04/17/15 110.0 7.10 9.20
HSY 150417P00115000 P 04/17/15 115.0 12.10 14.20
HSY 150417P00120000 P 04/17/15 120.0 16.60 19.40
HSY 150417P00125000 P 04/17/15 125.0 21.60 24.40
HSY 150417P00130000 P 04/17/15 130.0 26.60 29.40
HSY 150417P00135000 P 04/17/15 135.0 31.60 35.30
HSY 150417P00140000 P 04/17/15 140.0 36.75 40.55
HSY 150417P00145000 P 04/17/15 145.0 41.75 45.30
HSY 150417P00150000 P 04/17/15 150.0 46.75 50.55
HSY 150515C00060000 C 05/15/15 60.0 39.75 43.40
HSY 150515C00065000 C 05/15/15 65.0 35.65 38.45
HSY 150515C00070000 C 05/15/15 70.0 30.45 33.05
HSY 150515C00075000 C 05/15/15 75.0 25.85 28.05
HSY 150515C00080000 C 05/15/15 80.0 20.55 23.05
HSY 150515C00085000 C 05/15/15 85.0 15.60 18.10
HSY 150515C00090000 C 05/15/15 90.0 11.10 13.45
HSY 150515C00095000 C 05/15/15 95.0 6.70 8.50
HSY 150515C00100000 C 05/15/15 100.0 3.15 3.35
HSY 150515C00105000 C 05/15/15 105.0 1.04 1.16
HSY 150515C00110000 C 05/15/15 110.0 0.29 0.36
HSY 150515C00115000 C 05/15/15 115.0 0.07 0.13
HSY 150515C00120000 C 05/15/15 120.0 0.02 0.11
HSY 150515C00125000 C 05/15/15 125.0 0.00 0.07
HSY 150515C00130000 C 05/15/15 130.0 0.00 0.04
HSY 150515P00060000 P 05/15/15 60.0 0.00 0.03
HSY 150515P00065000 P 05/15/15 65.0 0.00 0.04
HSY 150515P00070000 P 05/15/15 70.0 0.00 0.05
HSY 150515P00075000 P 05/15/15 75.0 0.01 0.10
HSY 150515P00080000 P 05/15/15 80.0 0.05 0.13
HSY 150515P00085000 P 05/15/15 85.0 0.10 0.14
HSY 150515P00090000 P 05/15/15 90.0 0.26 0.32
HSY 150515P00095000 P 05/15/15 95.0 0.77 0.85
HSY 150515P00100000 P 05/15/15 100.0 2.15 2.28
HSY 150515P00105000 P 05/15/15 105.0 4.80 5.20
HSY 150515P00110000 P 05/15/15 110.0 7.55 9.45
HSY 150515P00115000 P 05/15/15 115.0 11.65 14.75
HSY 150515P00120000 P 05/15/15 120.0 17.05 19.60
HSY 150515P00125000 P 05/15/15 125.0 22.05 24.90
HSY 150515P00130000 P 05/15/15 130.0 26.60 29.45
HSY 150821C00055000 C 08/21/15 55.0 45.40 48.40
HSY 150821C00060000 C 08/21/15 60.0 40.40 43.40
HSY 150821C00065000 C 08/21/15 65.0 35.75 38.30
HSY 150821C00070000 C 08/21/15 70.0 30.75 33.25
HSY 150821C00075000 C 08/21/15 75.0 25.80 28.35
HSY 150821C00080000 C 08/21/15 80.0 20.85 23.35
HSY 150821C00085000 C 08/21/15 85.0 16.20 18.80
HSY 150821C00090000 C 08/21/15 90.0 11.65 13.65
HSY 150821C00095000 C 08/21/15 95.0 7.80 8.00
HSY 150821C00100000 C 08/21/15 100.0 4.65 4.90
HSY 150821C00105000 C 08/21/15 105.0 2.54 2.65
HSY 150821C00110000 C 08/21/15 110.0 1.22 1.36
HSY 150821C00115000 C 08/21/15 115.0 0.55 0.83
HSY 150821C00120000 C 08/21/15 120.0 0.24 0.46
HSY 150821C00125000 C 08/21/15 125.0 0.10 0.24
HSY 150821C00130000 C 08/21/15 130.0 0.03 0.18
HSY 150821C00135000 C 08/21/15 135.0 0.00 0.13
HSY 150821C00140000 C 08/21/15 140.0 0.00 0.09
HSY 150821C00145000 C 08/21/15 145.0 0.01 0.07
HSY 150821P00055000 P 08/21/15 55.0 0.02 0.08
HSY 150821P00060000 P 08/21/15 60.0 0.01 0.11
HSY 150821P00065000 P 08/21/15 65.0 0.03 0.18
HSY 150821P00070000 P 08/21/15 70.0 0.03 0.25
HSY 150821P00075000 P 08/21/15 75.0 0.11 0.34
HSY 150821P00080000 P 08/21/15 80.0 0.33 0.50
HSY 150821P00085000 P 08/21/15 85.0 0.60 0.76
HSY 150821P00090000 P 08/21/15 90.0 1.27 1.34
HSY 150821P00095000 P 08/21/15 95.0 2.40 2.55
HSY 150821P00100000 P 08/21/15 100.0 4.35 4.65
HSY 150821P00105000 P 08/21/15 105.0 7.25 7.45
HSY 150821P00110000 P 08/21/15 110.0 10.75 11.25
HSY 150821P00115000 P 08/21/15 115.0 13.05 15.55
HSY 150821P00120000 P 08/21/15 120.0 18.05 20.50
HSY 150821P00125000 P 08/21/15 125.0 22.80 26.25
HSY 150821P00130000 P 08/21/15 130.0 27.75 30.35
HSY 150821P00135000 P 08/21/15 135.0 32.70 35.30
HSY 150821P00140000 P 08/21/15 140.0 37.60 40.20
HSY 150821P00145000 P 08/21/15 145.0 42.40 45.35
HSY 151120C00055000 C 11/20/15 55.0 45.15 48.40
HSY 151120C00060000 C 11/20/15 60.0 39.75 43.45
HSY 151120C00065000 C 11/20/15 65.0 35.60 38.50
HSY 151120C00070000 C 11/20/15 70.0 30.60 33.55
HSY 151120C00075000 C 11/20/15 75.0 25.60 28.55
HSY 151120C00080000 C 11/20/15 80.0 20.90 23.70
HSY 151120C00085000 C 11/20/15 85.0 16.50 19.15
HSY 151120C00090000 C 11/20/15 90.0 12.30 12.95
HSY 151120C00095000 C 11/20/15 95.0 8.70 9.20
HSY 151120C00100000 C 11/20/15 100.0 5.80 6.25
HSY 151120C00105000 C 11/20/15 105.0 3.60 3.95
HSY 151120C00110000 C 11/20/15 110.0 2.08 2.25
HSY 151120C00115000 C 11/20/15 115.0 1.14 1.27
HSY 151120C00120000 C 11/20/15 120.0 0.57 0.90
HSY 151120C00125000 C 11/20/15 125.0 0.23 0.56
HSY 151120C00130000 C 11/20/15 130.0 0.09 0.35
HSY 151120C00135000 C 11/20/15 135.0 0.01 0.25
HSY 151120C00140000 C 11/20/15 140.0 0.00 0.18
HSY 151120C00145000 C 11/20/15 145.0 0.00 0.13
HSY 151120C00150000 C 11/20/15 150.0 0.00 0.10
HSY 151120P00055000 P 11/20/15 55.0 0.02 0.16
HSY 151120P00060000 P 11/20/15 60.0 0.00 0.23
HSY 151120P00065000 P 11/20/15 65.0 0.02 0.30
HSY 151120P00070000 P 11/20/15 70.0 0.11 0.43
HSY 151120P00075000 P 11/20/15 75.0 0.25 0.59
HSY 151120P00080000 P 11/20/15 80.0 0.51 0.92
HSY 151120P00085000 P 11/20/15 85.0 1.04 1.36
HSY 151120P00090000 P 11/20/15 90.0 2.14 2.34
HSY 151120P00095000 P 11/20/15 95.0 3.60 3.75
HSY 151120P00100000 P 11/20/15 100.0 5.60 5.85
HSY 151120P00105000 P 11/20/15 105.0 8.25 8.90
HSY 151120P00110000 P 11/20/15 110.0 11.95 12.25
HSY 151120P00115000 P 11/20/15 115.0 15.90 16.45
HSY 151120P00120000 P 11/20/15 120.0 18.55 20.80
HSY 151120P00125000 P 11/20/15 125.0 23.10 25.90
HSY 151120P00130000 P 11/20/15 130.0 27.95 30.70
HSY 151120P00135000 P 11/20/15 135.0 32.85 35.55
HSY 151120P00140000 P 11/20/15 140.0 37.65 41.15
HSY 151120P00145000 P 11/20/15 145.0 42.80 45.70
HSY 151120P00150000 P 11/20/15 150.0 47.55 50.65
HSY 160115C00055000 C 01/15/16 55.0 44.35 48.45
HSY 160115C00060000 C 01/15/16 60.0 39.45 43.45
HSY 160115C00065000 C 01/15/16 65.0 35.40 38.45
HSY 160115C00070000 C 01/15/16 70.0 29.40 33.50
HSY 160115C00075000 C 01/15/16 75.0 24.50 28.55
HSY 160115C00080000 C 01/15/16 80.0 20.75 23.75
HSY 160115C00085000 C 01/15/16 85.0 16.30 19.15
HSY 160115C00090000 C 01/15/16 90.0 12.30 13.35
HSY 160115C00095000 C 01/15/16 95.0 8.80 9.45
HSY 160115C00100000 C 01/15/16 100.0 6.15 6.45
HSY 160115C00105000 C 01/15/16 105.0 3.95 4.25
HSY 160115C00110000 C 01/15/16 110.0 2.41 2.65
HSY 160115C00115000 C 01/15/16 115.0 1.35 1.85
HSY 160115C00120000 C 01/15/16 120.0 0.78 1.15
HSY 160115C00125000 C 01/15/16 125.0 0.39 0.74
HSY 160115C00130000 C 01/15/16 130.0 0.18 0.49
HSY 160115C00135000 C 01/15/16 135.0 0.07 0.32
HSY 160115C00140000 C 01/15/16 140.0 0.01 0.24
HSY 160115C00145000 C 01/15/16 145.0 0.00 0.17
HSY 160115P00055000 P 01/15/16 55.0 0.01 0.15
HSY 160115P00060000 P 01/15/16 60.0 0.00 0.28
HSY 160115P00065000 P 01/15/16 65.0 0.04 0.39
HSY 160115P00070000 P 01/15/16 70.0 0.16 0.56
HSY 160115P00075000 P 01/15/16 75.0 0.45 0.80
HSY 160115P00080000 P 01/15/16 80.0 0.75 1.18
HSY 160115P00085000 P 01/15/16 85.0 1.39 1.78
HSY 160115P00090000 P 01/15/16 90.0 2.66 2.81
HSY 160115P00095000 P 01/15/16 95.0 4.20 4.40
HSY 160115P00100000 P 01/15/16 100.0 6.15 6.70
HSY 160115P00105000 P 01/15/16 105.0 9.00 9.45
HSY 160115P00110000 P 01/15/16 110.0 12.20 12.95
HSY 160115P00115000 P 01/15/16 115.0 16.10 16.95
HSY 160115P00120000 P 01/15/16 120.0 18.65 21.55
HSY 160115P00125000 P 01/15/16 125.0 23.30 26.35
HSY 160115P00130000 P 01/15/16 130.0 28.05 31.25
HSY 160115P00135000 P 01/15/16 135.0 32.90 37.15
HSY 160115P00140000 P 01/15/16 140.0 37.85 41.75
HSY 160115P00145000 P 01/15/16 145.0 42.80 46.35
HSY 170120C00055000 C 01/20/17 55.0 45.15 48.45
HSY 170120C00060000 C 01/20/17 60.0 40.15 43.40
HSY 170120C00065000 C 01/20/17 65.0 35.50 38.45
HSY 170120C00070000 C 01/20/17 70.0 30.25 33.55
HSY 170120C00075000 C 01/20/17 75.0 25.95 28.85
HSY 170120C00080000 C 01/20/17 80.0 21.50 25.20
HSY 170120C00085000 C 01/20/17 85.0 18.00 18.90
HSY 170120C00090000 C 01/20/17 90.0 14.55 15.35
HSY 170120C00095000 C 01/20/17 95.0 11.45 12.25
HSY 170120C00100000 C 01/20/17 100.0 9.00 9.60
HSY 170120C00105000 C 01/20/17 105.0 6.70 7.40
HSY 170120C00110000 C 01/20/17 110.0 5.10 5.65
HSY 170120C00115000 C 01/20/17 115.0 3.70 4.30
HSY 170120C00120000 C 01/20/17 120.0 2.59 3.20
HSY 170120C00125000 C 01/20/17 125.0 1.93 2.46
HSY 170120C00130000 C 01/20/17 130.0 1.34 1.84
HSY 170120C00135000 C 01/20/17 135.0 0.89 1.42
HSY 170120C00140000 C 01/20/17 140.0 0.61 1.09
HSY 170120P00055000 P 01/20/17 55.0 0.21 0.69
HSY 170120P00060000 P 01/20/17 60.0 0.39 0.92
HSY 170120P00065000 P 01/20/17 65.0 0.70 1.25
HSY 170120P00070000 P 01/20/17 70.0 1.14 1.68
HSY 170120P00075000 P 01/20/17 75.0 1.76 2.29
HSY 170120P00080000 P 01/20/17 80.0 2.65 3.10
HSY 170120P00085000 P 01/20/17 85.0 3.85 4.40
HSY 170120P00090000 P 01/20/17 90.0 5.40 6.00
HSY 170120P00095000 P 01/20/17 95.0 7.35 7.90
HSY 170120P00100000 P 01/20/17 100.0 9.75 10.45
HSY 170120P00105000 P 01/20/17 105.0 12.50 13.30
HSY 170120P00110000 P 01/20/17 110.0 15.65 16.70
HSY 170120P00115000 P 01/20/17 115.0 19.20 20.35
HSY 170120P00120000 P 01/20/17 120.0 23.05 24.15
HSY 170120P00125000 P 01/20/17 125.0 27.20 28.25
HSY 170120P00130000 P 01/20/17 130.0 31.60 32.80
HSY 170120P00135000 P 01/20/17 135.0 34.05 37.85
HSY 170120P00140000 P 01/20/17 140.0 39.05 42.40

OPRA data is delayed 15 minutes.