Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Hershey Company (HSY)
As of Feb 21 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 180223C00075000 C Feb 23, 2018 75.0 21.00 25.40
HSY 180223C00080000 C Feb 23, 2018 80.0 16.25 20.40
HSY 180223C00085000 C Feb 23, 2018 85.0 11.50 14.35
HSY 180223C00086000 C Feb 23, 2018 86.0 10.90 13.45
HSY 180223C00087000 C Feb 23, 2018 87.0 9.75 12.25
HSY 180223C00088000 C Feb 23, 2018 88.0 9.15 11.35
HSY 180223C00089000 C Feb 23, 2018 89.0 7.85 10.25
HSY 180223C00090000 C Feb 23, 2018 90.0 7.35 10.35
HSY 180223C00091000 C Feb 23, 2018 91.0 6.55 8.25
HSY 180223C00092000 C Feb 23, 2018 92.0 5.15 8.40
HSY 180223C00093000 C Feb 23, 2018 93.0 4.75 7.35
HSY 180223C00093500 C Feb 23, 2018 93.5 4.20 6.80
HSY 180223C00094000 C Feb 23, 2018 94.0 2.75 5.35
HSY 180223C00095000 C Feb 23, 2018 95.0 2.51 4.05
HSY 180223C00096000 C Feb 23, 2018 96.0 1.52 2.42
HSY 180223C00096500 C Feb 23, 2018 96.5 1.07 1.91
HSY 180223C00097000 C Feb 23, 2018 97.0 0.77 1.32
HSY 180223C00097500 C Feb 23, 2018 97.5 0.41 0.61
HSY 180223C00098000 C Feb 23, 2018 98.0 0.24 0.37
HSY 180223C00099000 C Feb 23, 2018 99.0 0.12 0.19
HSY 180223C00099500 C Feb 23, 2018 99.5 0.01 0.13
HSY 180223C00100000 C Feb 23, 2018 100.0 0.00 0.12
HSY 180223C00101000 C Feb 23, 2018 101.0 0.03 0.06
HSY 180223C00102000 C Feb 23, 2018 102.0 0.00 0.05
HSY 180223C00103000 C Feb 23, 2018 103.0 0.00 0.13
HSY 180223C00104000 C Feb 23, 2018 104.0 0.00 0.04
HSY 180223C00105000 C Feb 23, 2018 105.0 0.00 0.10
HSY 180223C00106000 C Feb 23, 2018 106.0 0.00 0.07
HSY 180223C00107000 C Feb 23, 2018 107.0 0.00 0.05
HSY 180223C00108000 C Feb 23, 2018 108.0 0.00 0.04
HSY 180223C00109000 C Feb 23, 2018 109.0 0.00 0.04
HSY 180223C00110000 C Feb 23, 2018 110.0 0.00 0.04
HSY 180223C00111000 C Feb 23, 2018 111.0 0.00 0.04
HSY 180223C00112000 C Feb 23, 2018 112.0 0.00 0.04
HSY 180223C00113000 C Feb 23, 2018 113.0 0.00 0.04
HSY 180223C00114000 C Feb 23, 2018 114.0 0.00 0.04
HSY 180223C00115000 C Feb 23, 2018 115.0 0.00 0.04
HSY 180223C00116000 C Feb 23, 2018 116.0 0.00 0.04
HSY 180223C00117000 C Feb 23, 2018 117.0 0.00 0.04
HSY 180223C00118000 C Feb 23, 2018 118.0 0.00 0.04
HSY 180223C00119000 C Feb 23, 2018 119.0 0.00 0.04
HSY 180223C00120000 C Feb 23, 2018 120.0 0.00 0.04
HSY 180223C00121000 C Feb 23, 2018 121.0 0.00 0.04
HSY 180223C00122000 C Feb 23, 2018 122.0 0.00 0.04
HSY 180223C00123000 C Feb 23, 2018 123.0 0.00 0.04
HSY 180223C00124000 C Feb 23, 2018 124.0 0.00 0.04
HSY 180223C00125000 C Feb 23, 2018 125.0 0.00 0.04
HSY 180223C00126000 C Feb 23, 2018 126.0 0.00 0.04
HSY 180223C00130000 C Feb 23, 2018 130.0 0.00 0.04
HSY 180223C00135000 C Feb 23, 2018 135.0 0.00 0.04
HSY 180223C00140000 C Feb 23, 2018 140.0 0.00 0.04
HSY 180223P00075000 P Feb 23, 2018 75.0 0.00 0.04
HSY 180223P00080000 P Feb 23, 2018 80.0 0.00 0.04
HSY 180223P00085000 P Feb 23, 2018 85.0 0.00 0.04
HSY 180223P00086000 P Feb 23, 2018 86.0 0.00 0.04
HSY 180223P00087000 P Feb 23, 2018 87.0 0.00 0.05
HSY 180223P00088000 P Feb 23, 2018 88.0 0.00 0.06
HSY 180223P00089000 P Feb 23, 2018 89.0 0.00 0.10
HSY 180223P00090000 P Feb 23, 2018 90.0 0.00 0.12
HSY 180223P00091000 P Feb 23, 2018 91.0 0.00 0.12
HSY 180223P00092000 P Feb 23, 2018 92.0 0.00 0.10
HSY 180223P00093000 P Feb 23, 2018 93.0 0.00 0.10
HSY 180223P00093500 P Feb 23, 2018 93.5 0.00 0.10
HSY 180223P00094000 P Feb 23, 2018 94.0 0.00 0.12
HSY 180223P00095000 P Feb 23, 2018 95.0 0.06 0.16
HSY 180223P00096000 P Feb 23, 2018 96.0 0.14 0.36
HSY 180223P00096500 P Feb 23, 2018 96.5 0.24 0.39
HSY 180223P00097000 P Feb 23, 2018 97.0 0.40 0.57
HSY 180223P00097500 P Feb 23, 2018 97.5 0.60 0.82
HSY 180223P00098000 P Feb 23, 2018 98.0 0.91 1.21
HSY 180223P00099000 P Feb 23, 2018 99.0 1.50 2.08
HSY 180223P00099500 P Feb 23, 2018 99.5 1.95 2.52
HSY 180223P00100000 P Feb 23, 2018 100.0 2.46 2.96
HSY 180223P00101000 P Feb 23, 2018 101.0 3.55 3.95
HSY 180223P00102000 P Feb 23, 2018 102.0 4.60 4.95
HSY 180223P00103000 P Feb 23, 2018 103.0 4.10 6.80
HSY 180223P00104000 P Feb 23, 2018 104.0 5.95 7.25
HSY 180223P00105000 P Feb 23, 2018 105.0 6.40 8.35
HSY 180223P00106000 P Feb 23, 2018 106.0 7.40 9.10
HSY 180223P00107000 P Feb 23, 2018 107.0 8.10 10.45
HSY 180223P00108000 P Feb 23, 2018 108.0 8.35 11.65
HSY 180223P00109000 P Feb 23, 2018 109.0 9.65 13.00
HSY 180223P00110000 P Feb 23, 2018 110.0 10.30 13.90
HSY 180223P00111000 P Feb 23, 2018 111.0 12.40 14.70
HSY 180223P00112000 P Feb 23, 2018 112.0 13.25 15.55
HSY 180223P00113000 P Feb 23, 2018 113.0 14.35 16.50
HSY 180223P00114000 P Feb 23, 2018 114.0 14.30 17.25
HSY 180223P00115000 P Feb 23, 2018 115.0 16.35 18.30
HSY 180223P00116000 P Feb 23, 2018 116.0 17.20 19.35
HSY 180223P00117000 P Feb 23, 2018 117.0 18.35 20.45
HSY 180223P00118000 P Feb 23, 2018 118.0 19.15 21.70
HSY 180223P00119000 P Feb 23, 2018 119.0 20.25 22.20
HSY 180223P00120000 P Feb 23, 2018 120.0 20.30 24.15
HSY 180223P00121000 P Feb 23, 2018 121.0 22.35 24.35
HSY 180223P00122000 P Feb 23, 2018 122.0 23.30 25.35
HSY 180223P00123000 P Feb 23, 2018 123.0 23.30 27.45
HSY 180223P00124000 P Feb 23, 2018 124.0 24.30 28.90
HSY 180223P00125000 P Feb 23, 2018 125.0 25.30 29.45
HSY 180223P00126000 P Feb 23, 2018 126.0 26.30 30.80
HSY 180223P00130000 P Feb 23, 2018 130.0 30.30 34.40
HSY 180223P00135000 P Feb 23, 2018 135.0 35.30 39.75
HSY 180223P00140000 P Feb 23, 2018 140.0 40.30 44.65
HSY 180302C00075000 C Mar 02, 2018 75.0 22.25 24.30
HSY 180302C00080000 C Mar 02, 2018 80.0 17.15 19.25
HSY 180302C00085000 C Mar 02, 2018 85.0 11.65 14.35
HSY 180302C00090000 C Mar 02, 2018 90.0 7.45 10.40
HSY 180302C00092000 C Mar 02, 2018 92.0 5.50 8.25
HSY 180302C00093000 C Mar 02, 2018 93.0 3.55 7.40
HSY 180302C00093500 C Mar 02, 2018 93.5 3.65 6.15
HSY 180302C00094000 C Mar 02, 2018 94.0 3.75 5.30
HSY 180302C00095000 C Mar 02, 2018 95.0 2.51 4.25
HSY 180302C00096000 C Mar 02, 2018 96.0 1.79 2.21
HSY 180302C00096500 C Mar 02, 2018 96.5 1.48 1.86
HSY 180302C00097500 C Mar 02, 2018 97.5 0.97 1.14
HSY 180302C00098500 C Mar 02, 2018 98.5 0.55 0.72
HSY 180302C00099000 C Mar 02, 2018 99.0 0.45 0.54
HSY 180302C00099500 C Mar 02, 2018 99.5 0.34 0.43
HSY 180302C00100000 C Mar 02, 2018 100.0 0.26 0.35
HSY 180302C00101000 C Mar 02, 2018 101.0 0.13 0.24
HSY 180302C00102000 C Mar 02, 2018 102.0 0.07 0.17
HSY 180302C00103000 C Mar 02, 2018 103.0 0.03 0.11
HSY 180302C00104000 C Mar 02, 2018 104.0 0.00 0.09
HSY 180302C00105000 C Mar 02, 2018 105.0 0.00 0.07
HSY 180302C00106000 C Mar 02, 2018 106.0 0.00 0.07
HSY 180302C00107000 C Mar 02, 2018 107.0 0.00 0.07
HSY 180302C00108000 C Mar 02, 2018 108.0 0.00 0.11
HSY 180302C00109000 C Mar 02, 2018 109.0 0.00 0.13
HSY 180302C00110000 C Mar 02, 2018 110.0 0.00 0.11
HSY 180302C00111000 C Mar 02, 2018 111.0 0.00 0.10
HSY 180302C00112000 C Mar 02, 2018 112.0 0.01 0.08
HSY 180302C00113000 C Mar 02, 2018 113.0 0.00 0.07
HSY 180302C00114000 C Mar 02, 2018 114.0 0.00 0.06
HSY 180302C00115000 C Mar 02, 2018 115.0 0.00 0.05
HSY 180302C00116000 C Mar 02, 2018 116.0 0.00 0.05
HSY 180302C00117000 C Mar 02, 2018 117.0 0.00 0.04
HSY 180302C00118000 C Mar 02, 2018 118.0 0.00 0.04
HSY 180302C00119000 C Mar 02, 2018 119.0 0.00 0.04
HSY 180302C00120000 C Mar 02, 2018 120.0 0.00 0.04
HSY 180302C00121000 C Mar 02, 2018 121.0 0.00 0.04
HSY 180302C00122000 C Mar 02, 2018 122.0 0.00 0.04
HSY 180302C00123000 C Mar 02, 2018 123.0 0.00 0.04
HSY 180302C00124000 C Mar 02, 2018 124.0 0.00 0.04
HSY 180302C00125000 C Mar 02, 2018 125.0 0.00 0.04
HSY 180302C00130000 C Mar 02, 2018 130.0 0.00 0.04
HSY 180302C00135000 C Mar 02, 2018 135.0 0.00 0.04
HSY 180302C00140000 C Mar 02, 2018 140.0 0.00 0.04
HSY 180302P00075000 P Mar 02, 2018 75.0 0.00 0.04
HSY 180302P00080000 P Mar 02, 2018 80.0 0.00 0.05
HSY 180302P00085000 P Mar 02, 2018 85.0 0.00 0.13
HSY 180302P00090000 P Mar 02, 2018 90.0 0.00 0.11
HSY 180302P00092000 P Mar 02, 2018 92.0 0.00 0.22
HSY 180302P00093000 P Mar 02, 2018 93.0 0.01 0.25
HSY 180302P00093500 P Mar 02, 2018 93.5 0.10 0.30
HSY 180302P00094000 P Mar 02, 2018 94.0 0.24 0.35
HSY 180302P00095000 P Mar 02, 2018 95.0 0.37 0.56
HSY 180302P00096000 P Mar 02, 2018 96.0 0.59 0.74
HSY 180302P00096500 P Mar 02, 2018 96.5 0.74 0.91
HSY 180302P00097500 P Mar 02, 2018 97.5 1.13 1.34
HSY 180302P00098500 P Mar 02, 2018 98.5 1.67 1.99
HSY 180302P00099000 P Mar 02, 2018 99.0 1.99 2.37
HSY 180302P00099500 P Mar 02, 2018 99.5 2.18 2.85
HSY 180302P00100000 P Mar 02, 2018 100.0 2.60 3.20
HSY 180302P00101000 P Mar 02, 2018 101.0 3.50 4.05
HSY 180302P00102000 P Mar 02, 2018 102.0 4.50 5.00
HSY 180302P00103000 P Mar 02, 2018 103.0 5.55 5.95
HSY 180302P00104000 P Mar 02, 2018 104.0 6.60 6.95
HSY 180302P00105000 P Mar 02, 2018 105.0 5.30 8.60
HSY 180302P00106000 P Mar 02, 2018 106.0 7.25 8.95
HSY 180302P00107000 P Mar 02, 2018 107.0 7.30 10.50
HSY 180302P00108000 P Mar 02, 2018 108.0 8.45 11.10
HSY 180302P00109000 P Mar 02, 2018 109.0 10.35 11.95
HSY 180302P00110000 P Mar 02, 2018 110.0 11.15 13.20
HSY 180302P00111000 P Mar 02, 2018 111.0 11.30 14.55
HSY 180302P00112000 P Mar 02, 2018 112.0 13.25 15.35
HSY 180302P00113000 P Mar 02, 2018 113.0 14.35 15.95
HSY 180302P00114000 P Mar 02, 2018 114.0 14.30 17.45
HSY 180302P00115000 P Mar 02, 2018 115.0 16.40 18.35
HSY 180302P00116000 P Mar 02, 2018 116.0 17.20 19.45
HSY 180302P00117000 P Mar 02, 2018 117.0 18.25 21.10
HSY 180302P00118000 P Mar 02, 2018 118.0 19.40 21.45
HSY 180302P00119000 P Mar 02, 2018 119.0 20.35 22.70
HSY 180302P00120000 P Mar 02, 2018 120.0 20.30 23.40
HSY 180302P00121000 P Mar 02, 2018 121.0 22.20 24.40
HSY 180302P00122000 P Mar 02, 2018 122.0 22.30 25.35
HSY 180302P00123000 P Mar 02, 2018 123.0 23.30 26.75
HSY 180302P00124000 P Mar 02, 2018 124.0 25.25 27.40
HSY 180302P00125000 P Mar 02, 2018 125.0 26.40 28.25
HSY 180302P00130000 P Mar 02, 2018 130.0 31.25 34.00
HSY 180302P00135000 P Mar 02, 2018 135.0 36.15 38.45
HSY 180302P00140000 P Mar 02, 2018 140.0 41.05 43.35
HSY 180309C00080000 C Mar 09, 2018 80.0 17.15 19.45
HSY 180309C00085000 C Mar 09, 2018 85.0 12.25 15.40
HSY 180309C00090000 C Mar 09, 2018 90.0 7.10 10.35
HSY 180309C00092000 C Mar 09, 2018 92.0 5.40 8.40
HSY 180309C00093000 C Mar 09, 2018 93.0 4.65 6.25
HSY 180309C00093500 C Mar 09, 2018 93.5 3.70 5.80
HSY 180309C00094000 C Mar 09, 2018 94.0 3.70 6.40
HSY 180309C00095000 C Mar 09, 2018 95.0 2.86 3.35
HSY 180309C00096000 C Mar 09, 2018 96.0 2.08 2.56
HSY 180309C00096500 C Mar 09, 2018 96.5 1.87 2.08
HSY 180309C00097000 C Mar 09, 2018 97.0 1.61 1.77
HSY 180309C00097500 C Mar 09, 2018 97.5 1.35 1.50
HSY 180309C00098500 C Mar 09, 2018 98.5 0.85 1.06
HSY 180309C00099000 C Mar 09, 2018 99.0 0.75 0.85
HSY 180309C00099500 C Mar 09, 2018 99.5 0.58 0.73
HSY 180309C00100000 C Mar 09, 2018 100.0 0.49 0.59
HSY 180309C00101000 C Mar 09, 2018 101.0 0.30 0.42
HSY 180309C00102000 C Mar 09, 2018 102.0 0.19 0.30
HSY 180309C00103000 C Mar 09, 2018 103.0 0.03 0.36
HSY 180309C00104000 C Mar 09, 2018 104.0 0.07 0.16
HSY 180309C00105000 C Mar 09, 2018 105.0 0.00 0.15
HSY 180309C00106000 C Mar 09, 2018 106.0 0.00 0.09
HSY 180309C00107000 C Mar 09, 2018 107.0 0.00 0.10
HSY 180309C00108000 C Mar 09, 2018 108.0 0.00 0.07
HSY 180309C00109000 C Mar 09, 2018 109.0 0.00 0.07
HSY 180309C00110000 C Mar 09, 2018 110.0 0.00 0.13
HSY 180309C00111000 C Mar 09, 2018 111.0 0.00 0.12
HSY 180309C00112000 C Mar 09, 2018 112.0 0.00 0.13
HSY 180309C00113000 C Mar 09, 2018 113.0 0.00 0.12
HSY 180309C00114000 C Mar 09, 2018 114.0 0.00 0.11
HSY 180309C00115000 C Mar 09, 2018 115.0 0.00 0.10
HSY 180309C00116000 C Mar 09, 2018 116.0 0.00 0.09
HSY 180309C00117000 C Mar 09, 2018 117.0 0.00 0.08
HSY 180309C00118000 C Mar 09, 2018 118.0 0.00 0.07
HSY 180309C00119000 C Mar 09, 2018 119.0 0.00 0.06
HSY 180309C00120000 C Mar 09, 2018 120.0 0.00 0.05
HSY 180309C00121000 C Mar 09, 2018 121.0 0.00 0.05
HSY 180309C00122000 C Mar 09, 2018 122.0 0.00 0.05
HSY 180309C00123000 C Mar 09, 2018 123.0 0.00 0.04
HSY 180309C00124000 C Mar 09, 2018 124.0 0.00 0.04
HSY 180309C00125000 C Mar 09, 2018 125.0 0.00 0.04
HSY 180309P00080000 P Mar 09, 2018 80.0 0.00 0.13
HSY 180309P00085000 P Mar 09, 2018 85.0 0.00 0.09
HSY 180309P00090000 P Mar 09, 2018 90.0 0.00 0.25
HSY 180309P00092000 P Mar 09, 2018 92.0 0.01 0.27
HSY 180309P00093000 P Mar 09, 2018 93.0 0.24 0.39
HSY 180309P00093500 P Mar 09, 2018 93.5 0.22 0.45
HSY 180309P00094000 P Mar 09, 2018 94.0 0.42 0.53
HSY 180309P00095000 P Mar 09, 2018 95.0 0.62 0.74
HSY 180309P00096000 P Mar 09, 2018 96.0 0.87 1.04
HSY 180309P00096500 P Mar 09, 2018 96.5 1.03 1.22
HSY 180309P00097000 P Mar 09, 2018 97.0 1.21 1.43
HSY 180309P00097500 P Mar 09, 2018 97.5 1.45 1.66
HSY 180309P00098500 P Mar 09, 2018 98.5 1.96 2.26
HSY 180309P00099000 P Mar 09, 2018 99.0 2.27 2.62
HSY 180309P00099500 P Mar 09, 2018 99.5 2.42 3.10
HSY 180309P00100000 P Mar 09, 2018 100.0 2.97 3.35
HSY 180309P00101000 P Mar 09, 2018 101.0 3.65 4.20
HSY 180309P00102000 P Mar 09, 2018 102.0 4.55 5.15
HSY 180309P00103000 P Mar 09, 2018 103.0 5.50 6.05
HSY 180309P00104000 P Mar 09, 2018 104.0 6.55 7.00
HSY 180309P00105000 P Mar 09, 2018 105.0 7.55 7.95
HSY 180309P00106000 P Mar 09, 2018 106.0 7.40 9.05
HSY 180309P00107000 P Mar 09, 2018 107.0 7.55 10.60
HSY 180309P00108000 P Mar 09, 2018 108.0 9.25 11.15
HSY 180309P00109000 P Mar 09, 2018 109.0 9.30 12.20
HSY 180309P00110000 P Mar 09, 2018 110.0 11.15 13.10
HSY 180309P00111000 P Mar 09, 2018 111.0 11.30 14.15
HSY 180309P00112000 P Mar 09, 2018 112.0 13.40 15.05
HSY 180309P00113000 P Mar 09, 2018 113.0 13.40 16.65
HSY 180309P00114000 P Mar 09, 2018 114.0 15.35 17.30
HSY 180309P00115000 P Mar 09, 2018 115.0 16.40 18.25
HSY 180309P00116000 P Mar 09, 2018 116.0 16.30 19.45
HSY 180309P00117000 P Mar 09, 2018 117.0 18.35 20.40
HSY 180309P00118000 P Mar 09, 2018 118.0 19.30 21.95
HSY 180309P00119000 P Mar 09, 2018 119.0 20.30 22.45
HSY 180309P00120000 P Mar 09, 2018 120.0 21.35 23.25
HSY 180309P00121000 P Mar 09, 2018 121.0 22.25 24.30
HSY 180309P00122000 P Mar 09, 2018 122.0 23.35 25.30
HSY 180309P00123000 P Mar 09, 2018 123.0 24.30 26.35
HSY 180309P00124000 P Mar 09, 2018 124.0 25.40 27.45
HSY 180309P00125000 P Mar 09, 2018 125.0 26.40 29.00
HSY 180316C00065000 C Mar 16, 2018 65.0 32.25 34.40
HSY 180316C00070000 C Mar 16, 2018 70.0 27.15 29.30
HSY 180316C00075000 C Mar 16, 2018 75.0 22.20 24.25
HSY 180316C00080000 C Mar 16, 2018 80.0 16.85 19.30
HSY 180316C00085000 C Mar 16, 2018 85.0 12.55 15.40
HSY 180316C00090000 C Mar 16, 2018 90.0 7.55 10.40
HSY 180316C00092000 C Mar 16, 2018 92.0 5.10 7.30
HSY 180316C00093000 C Mar 16, 2018 93.0 4.25 7.35
HSY 180316C00093500 C Mar 16, 2018 93.5 4.20 4.70
HSY 180316C00094000 C Mar 16, 2018 94.0 3.90 4.45
HSY 180316C00094500 C Mar 16, 2018 94.5 3.50 4.05
HSY 180316C00095000 C Mar 16, 2018 95.0 3.10 3.65
HSY 180316C00095500 C Mar 16, 2018 95.5 2.83 3.20
HSY 180316C00096000 C Mar 16, 2018 96.0 2.41 2.73
HSY 180316C00096500 C Mar 16, 2018 96.5 2.10 2.38
HSY 180316C00097000 C Mar 16, 2018 97.0 1.83 2.07
HSY 180316C00097500 C Mar 16, 2018 97.5 1.56 1.79
HSY 180316C00098000 C Mar 16, 2018 98.0 1.31 1.54
HSY 180316C00098500 C Mar 16, 2018 98.5 1.09 1.33
HSY 180316C00099000 C Mar 16, 2018 99.0 0.93 1.14
HSY 180316C00099500 C Mar 16, 2018 99.5 0.79 0.98
HSY 180316C00100000 C Mar 16, 2018 100.0 0.71 0.83
HSY 180316C00101000 C Mar 16, 2018 101.0 0.39 0.62
HSY 180316C00102000 C Mar 16, 2018 102.0 0.35 0.45
HSY 180316C00103000 C Mar 16, 2018 103.0 0.24 0.35
HSY 180316C00104000 C Mar 16, 2018 104.0 0.16 0.27
HSY 180316C00105000 C Mar 16, 2018 105.0 0.11 0.19
HSY 180316C00106000 C Mar 16, 2018 106.0 0.07 0.15
HSY 180316C00107000 C Mar 16, 2018 107.0 0.00 0.13
HSY 180316C00108000 C Mar 16, 2018 108.0 0.00 0.12
HSY 180316C00109000 C Mar 16, 2018 109.0 0.00 0.11
HSY 180316C00110000 C Mar 16, 2018 110.0 0.00 0.12
HSY 180316C00111000 C Mar 16, 2018 111.0 0.00 0.10
HSY 180316C00112000 C Mar 16, 2018 112.0 0.00 0.12
HSY 180316C00113000 C Mar 16, 2018 113.0 0.00 0.15
HSY 180316C00114000 C Mar 16, 2018 114.0 0.00 0.14
HSY 180316C00115000 C Mar 16, 2018 115.0 0.00 0.14
HSY 180316C00116000 C Mar 16, 2018 116.0 0.00 0.13
HSY 180316C00117000 C Mar 16, 2018 117.0 0.00 0.12
HSY 180316C00118000 C Mar 16, 2018 118.0 0.00 0.11
HSY 180316C00119000 C Mar 16, 2018 119.0 0.00 0.10
HSY 180316C00120000 C Mar 16, 2018 120.0 0.00 0.09
HSY 180316C00125000 C Mar 16, 2018 125.0 0.00 0.05
HSY 180316C00130000 C Mar 16, 2018 130.0 0.00 0.04
HSY 180316C00135000 C Mar 16, 2018 135.0 0.00 0.04
HSY 180316C00140000 C Mar 16, 2018 140.0 0.00 0.04
HSY 180316C00145000 C Mar 16, 2018 145.0 0.00 0.04
HSY 180316C00150000 C Mar 16, 2018 150.0 0.00 0.04
HSY 180316C00155000 C Mar 16, 2018 155.0 0.00 0.04
HSY 180316P00065000 P Mar 16, 2018 65.0 0.01 0.02
HSY 180316P00070000 P Mar 16, 2018 70.0 0.00 0.04
HSY 180316P00075000 P Mar 16, 2018 75.0 0.00 0.06
HSY 180316P00080000 P Mar 16, 2018 80.0 0.00 0.14
HSY 180316P00085000 P Mar 16, 2018 85.0 0.03 0.16
HSY 180316P00090000 P Mar 16, 2018 90.0 0.17 0.31
HSY 180316P00092000 P Mar 16, 2018 92.0 0.35 0.46
HSY 180316P00093000 P Mar 16, 2018 93.0 0.45 0.56
HSY 180316P00093500 P Mar 16, 2018 93.5 0.29 0.80
HSY 180316P00094000 P Mar 16, 2018 94.0 0.52 0.82
HSY 180316P00094500 P Mar 16, 2018 94.5 0.70 0.92
HSY 180316P00095000 P Mar 16, 2018 95.0 0.85 0.97
HSY 180316P00095500 P Mar 16, 2018 95.5 0.88 1.13
HSY 180316P00096000 P Mar 16, 2018 96.0 1.13 1.28
HSY 180316P00096500 P Mar 16, 2018 96.5 1.30 1.47
HSY 180316P00097000 P Mar 16, 2018 97.0 1.50 1.69
HSY 180316P00097500 P Mar 16, 2018 97.5 1.72 1.93
HSY 180316P00098000 P Mar 16, 2018 98.0 1.96 2.21
HSY 180316P00098500 P Mar 16, 2018 98.5 2.23 2.52
HSY 180316P00099000 P Mar 16, 2018 99.0 2.54 2.86
HSY 180316P00099500 P Mar 16, 2018 99.5 2.84 3.20
HSY 180316P00100000 P Mar 16, 2018 100.0 3.25 3.55
HSY 180316P00101000 P Mar 16, 2018 101.0 3.75 4.45
HSY 180316P00102000 P Mar 16, 2018 102.0 4.60 5.30
HSY 180316P00103000 P Mar 16, 2018 103.0 5.55 6.10
HSY 180316P00104000 P Mar 16, 2018 104.0 6.55 7.05
HSY 180316P00105000 P Mar 16, 2018 105.0 7.55 8.00
HSY 180316P00106000 P Mar 16, 2018 106.0 8.55 8.95
HSY 180316P00107000 P Mar 16, 2018 107.0 8.15 10.20
HSY 180316P00108000 P Mar 16, 2018 108.0 8.30 11.05
HSY 180316P00109000 P Mar 16, 2018 109.0 9.50 12.50
HSY 180316P00110000 P Mar 16, 2018 110.0 12.10 13.30
HSY 180316P00111000 P Mar 16, 2018 111.0 12.15 14.80
HSY 180316P00112000 P Mar 16, 2018 112.0 13.35 15.35
HSY 180316P00113000 P Mar 16, 2018 113.0 14.30 16.25
HSY 180316P00114000 P Mar 16, 2018 114.0 15.40 17.45
HSY 180316P00115000 P Mar 16, 2018 115.0 15.30 18.45
HSY 180316P00116000 P Mar 16, 2018 116.0 16.30 20.15
HSY 180316P00117000 P Mar 16, 2018 117.0 18.35 20.25
HSY 180316P00118000 P Mar 16, 2018 118.0 19.40 21.25
HSY 180316P00119000 P Mar 16, 2018 119.0 20.30 22.50
HSY 180316P00120000 P Mar 16, 2018 120.0 21.35 23.50
HSY 180316P00125000 P Mar 16, 2018 125.0 26.30 28.35
HSY 180316P00130000 P Mar 16, 2018 130.0 31.35 33.20
HSY 180316P00135000 P Mar 16, 2018 135.0 35.30 38.40
HSY 180316P00140000 P Mar 16, 2018 140.0 41.30 43.25
HSY 180316P00145000 P Mar 16, 2018 145.0 46.25 49.15
HSY 180316P00150000 P Mar 16, 2018 150.0 51.35 53.30
HSY 180316P00155000 P Mar 16, 2018 155.0 56.30 58.15
HSY 180323C00075000 C Mar 23, 2018 75.0 21.30 25.40
HSY 180323C00080000 C Mar 23, 2018 80.0 16.15 20.15
HSY 180323C00085000 C Mar 23, 2018 85.0 11.35 15.10
HSY 180323C00090000 C Mar 23, 2018 90.0 6.25 10.10
HSY 180323C00092000 C Mar 23, 2018 92.0 4.45 8.10
HSY 180323C00093000 C Mar 23, 2018 93.0 4.85 5.50
HSY 180323C00093500 C Mar 23, 2018 93.5 4.40 5.10
HSY 180323C00094000 C Mar 23, 2018 94.0 4.05 4.70
HSY 180323C00095000 C Mar 23, 2018 95.0 3.30 3.90
HSY 180323C00096000 C Mar 23, 2018 96.0 2.76 3.20
HSY 180323C00096500 C Mar 23, 2018 96.5 2.44 2.64
HSY 180323C00097000 C Mar 23, 2018 97.0 2.11 2.33
HSY 180323C00097500 C Mar 23, 2018 97.5 1.84 2.05
HSY 180323C00098500 C Mar 23, 2018 98.5 1.41 1.57
HSY 180323C00099000 C Mar 23, 2018 99.0 1.12 1.38
HSY 180323C00099500 C Mar 23, 2018 99.5 1.05 1.20
HSY 180323C00100000 C Mar 23, 2018 100.0 0.92 1.04
HSY 180323C00101000 C Mar 23, 2018 101.0 0.66 0.80
HSY 180323C00102000 C Mar 23, 2018 102.0 0.49 0.60
HSY 180323C00103000 C Mar 23, 2018 103.0 0.33 0.44
HSY 180323C00104000 C Mar 23, 2018 104.0 0.21 0.35
HSY 180323C00105000 C Mar 23, 2018 105.0 0.12 0.28
HSY 180323C00106000 C Mar 23, 2018 106.0 0.10 0.20
HSY 180323C00107000 C Mar 23, 2018 107.0 0.10 0.15
HSY 180323C00108000 C Mar 23, 2018 108.0 0.00 0.12
HSY 180323C00109000 C Mar 23, 2018 109.0 0.00 0.11
HSY 180323C00110000 C Mar 23, 2018 110.0 0.00 0.09
HSY 180323C00111000 C Mar 23, 2018 111.0 0.01 0.09
HSY 180323C00112000 C Mar 23, 2018 112.0 0.01 0.09
HSY 180323C00113000 C Mar 23, 2018 113.0 0.00 0.08
HSY 180323C00114000 C Mar 23, 2018 114.0 0.00 0.08
HSY 180323C00115000 C Mar 23, 2018 115.0 0.00 0.13
HSY 180323C00116000 C Mar 23, 2018 116.0 0.00 0.11
HSY 180323C00117000 C Mar 23, 2018 117.0 0.00 0.12
HSY 180323C00118000 C Mar 23, 2018 118.0 0.00 0.13
HSY 180323C00119000 C Mar 23, 2018 119.0 0.00 0.12
HSY 180323C00120000 C Mar 23, 2018 120.0 0.00 0.11
HSY 180323C00121000 C Mar 23, 2018 121.0 0.00 0.11
HSY 180323C00122000 C Mar 23, 2018 122.0 0.00 0.09
HSY 180323C00123000 C Mar 23, 2018 123.0 0.00 0.08
HSY 180323C00124000 C Mar 23, 2018 124.0 0.00 0.09
HSY 180323C00125000 C Mar 23, 2018 125.0 0.00 0.08
HSY 180323C00130000 C Mar 23, 2018 130.0 0.00 0.05
HSY 180323P00075000 P Mar 23, 2018 75.0 0.00 0.13
HSY 180323P00080000 P Mar 23, 2018 80.0 0.00 0.16
HSY 180323P00085000 P Mar 23, 2018 85.0 0.00 0.16
HSY 180323P00090000 P Mar 23, 2018 90.0 0.20 0.39
HSY 180323P00092000 P Mar 23, 2018 92.0 0.35 0.55
HSY 180323P00093000 P Mar 23, 2018 93.0 0.53 0.71
HSY 180323P00093500 P Mar 23, 2018 93.5 0.66 0.94
HSY 180323P00094000 P Mar 23, 2018 94.0 0.79 0.95
HSY 180323P00095000 P Mar 23, 2018 95.0 1.03 1.18
HSY 180323P00096000 P Mar 23, 2018 96.0 1.33 1.51
HSY 180323P00096500 P Mar 23, 2018 96.5 1.51 1.70
HSY 180323P00097000 P Mar 23, 2018 97.0 1.72 1.92
HSY 180323P00097500 P Mar 23, 2018 97.5 1.94 2.16
HSY 180323P00098500 P Mar 23, 2018 98.5 2.45 2.69
HSY 180323P00099000 P Mar 23, 2018 99.0 2.73 3.10
HSY 180323P00099500 P Mar 23, 2018 99.5 3.00 3.35
HSY 180323P00100000 P Mar 23, 2018 100.0 3.15 3.80
HSY 180323P00101000 P Mar 23, 2018 101.0 3.85 4.60
HSY 180323P00102000 P Mar 23, 2018 102.0 4.70 5.45
HSY 180323P00103000 P Mar 23, 2018 103.0 5.55 6.25
HSY 180323P00104000 P Mar 23, 2018 104.0 6.50 7.05
HSY 180323P00105000 P Mar 23, 2018 105.0 7.50 8.00
HSY 180323P00106000 P Mar 23, 2018 106.0 8.55 9.00
HSY 180323P00107000 P Mar 23, 2018 107.0 9.55 9.95
HSY 180323P00108000 P Mar 23, 2018 108.0 8.50 12.15
HSY 180323P00109000 P Mar 23, 2018 109.0 9.50 13.45
HSY 180323P00110000 P Mar 23, 2018 110.0 10.50 14.35
HSY 180323P00111000 P Mar 23, 2018 111.0 11.30 15.10
HSY 180323P00112000 P Mar 23, 2018 112.0 12.60 16.40
HSY 180323P00113000 P Mar 23, 2018 113.0 13.45 17.25
HSY 180323P00114000 P Mar 23, 2018 114.0 14.30 18.40
HSY 180323P00115000 P Mar 23, 2018 115.0 15.30 19.30
HSY 180323P00116000 P Mar 23, 2018 116.0 16.60 20.45
HSY 180323P00117000 P Mar 23, 2018 117.0 17.50 21.40
HSY 180323P00118000 P Mar 23, 2018 118.0 18.40 22.40
HSY 180323P00119000 P Mar 23, 2018 119.0 19.40 23.25
HSY 180323P00120000 P Mar 23, 2018 120.0 20.50 24.45
HSY 180323P00121000 P Mar 23, 2018 121.0 21.55 25.20
HSY 180323P00122000 P Mar 23, 2018 122.0 22.30 26.20
HSY 180323P00123000 P Mar 23, 2018 123.0 23.30 27.20
HSY 180323P00124000 P Mar 23, 2018 124.0 24.30 28.40
HSY 180323P00125000 P Mar 23, 2018 125.0 25.30 29.55
HSY 180323P00130000 P Mar 23, 2018 130.0 30.30 34.45
HSY 180329C00075000 C Mar 29, 2018 75.0 21.35 25.40
HSY 180329C00080000 C Mar 29, 2018 80.0 16.40 20.40
HSY 180329C00085000 C Mar 29, 2018 85.0 11.15 15.35
HSY 180329C00090000 C Mar 29, 2018 90.0 6.20 10.10
HSY 180329C00093000 C Mar 29, 2018 93.0 4.95 5.65
HSY 180329C00093500 C Mar 29, 2018 93.5 4.40 5.25
HSY 180329C00094000 C Mar 29, 2018 94.0 4.15 4.85
HSY 180329C00094500 C Mar 29, 2018 94.5 3.85 4.45
HSY 180329C00095000 C Mar 29, 2018 95.0 3.35 4.10
HSY 180329C00095500 C Mar 29, 2018 95.5 3.25 3.70
HSY 180329C00096000 C Mar 29, 2018 96.0 2.90 3.40
HSY 180329C00096500 C Mar 29, 2018 96.5 2.63 2.85
HSY 180329C00097000 C Mar 29, 2018 97.0 2.30 2.54
HSY 180329C00097500 C Mar 29, 2018 97.5 2.08 2.25
HSY 180329C00098000 C Mar 29, 2018 98.0 1.84 2.00
HSY 180329C00098500 C Mar 29, 2018 98.5 1.61 1.77
HSY 180329C00099000 C Mar 29, 2018 99.0 1.41 1.56
HSY 180329C00099500 C Mar 29, 2018 99.5 1.22 1.38
HSY 180329C00100000 C Mar 29, 2018 100.0 1.08 1.21
HSY 180329C00101000 C Mar 29, 2018 101.0 0.75 0.94
HSY 180329C00102000 C Mar 29, 2018 102.0 0.45 0.74
HSY 180329C00103000 C Mar 29, 2018 103.0 0.27 0.58
HSY 180329C00104000 C Mar 29, 2018 104.0 0.23 0.46
HSY 180329C00105000 C Mar 29, 2018 105.0 0.18 0.37
HSY 180329C00106000 C Mar 29, 2018 106.0 0.06 0.29
HSY 180329C00107000 C Mar 29, 2018 107.0 0.00 0.22
HSY 180329C00108000 C Mar 29, 2018 108.0 0.00 0.19
HSY 180329C00109000 C Mar 29, 2018 109.0 0.00 0.14
HSY 180329C00110000 C Mar 29, 2018 110.0 0.00 0.13
HSY 180329C00111000 C Mar 29, 2018 111.0 0.00 0.11
HSY 180329C00112000 C Mar 29, 2018 112.0 0.00 0.10
HSY 180329C00113000 C Mar 29, 2018 113.0 0.00 0.10
HSY 180329C00114000 C Mar 29, 2018 114.0 0.00 0.09
HSY 180329C00115000 C Mar 29, 2018 115.0 0.00 0.08
HSY 180329C00120000 C Mar 29, 2018 120.0 0.00 0.13
HSY 180329C00125000 C Mar 29, 2018 125.0 0.00 0.09
HSY 180329P00075000 P Mar 29, 2018 75.0 0.00 0.14
HSY 180329P00080000 P Mar 29, 2018 80.0 0.00 0.12
HSY 180329P00085000 P Mar 29, 2018 85.0 0.00 0.18
HSY 180329P00090000 P Mar 29, 2018 90.0 0.29 0.47
HSY 180329P00093000 P Mar 29, 2018 93.0 0.71 0.85
HSY 180329P00093500 P Mar 29, 2018 93.5 0.81 1.05
HSY 180329P00094000 P Mar 29, 2018 94.0 0.92 1.06
HSY 180329P00094500 P Mar 29, 2018 94.5 1.04 1.18
HSY 180329P00095000 P Mar 29, 2018 95.0 1.18 1.31
HSY 180329P00095500 P Mar 29, 2018 95.5 1.32 1.47
HSY 180329P00096000 P Mar 29, 2018 96.0 1.49 1.65
HSY 180329P00096500 P Mar 29, 2018 96.5 1.67 1.85
HSY 180329P00097000 P Mar 29, 2018 97.0 1.87 2.08
HSY 180329P00097500 P Mar 29, 2018 97.5 2.10 2.33
HSY 180329P00098000 P Mar 29, 2018 98.0 2.34 2.59
HSY 180329P00098500 P Mar 29, 2018 98.5 2.61 2.89
HSY 180329P00099000 P Mar 29, 2018 99.0 2.89 3.20
HSY 180329P00099500 P Mar 29, 2018 99.5 3.00 3.55
HSY 180329P00100000 P Mar 29, 2018 100.0 3.35 3.90
HSY 180329P00101000 P Mar 29, 2018 101.0 3.95 4.60
HSY 180329P00102000 P Mar 29, 2018 102.0 4.75 5.50
HSY 180329P00103000 P Mar 29, 2018 103.0 5.60 6.35
HSY 180329P00104000 P Mar 29, 2018 104.0 6.55 7.15
HSY 180329P00105000 P Mar 29, 2018 105.0 7.50 8.05
HSY 180329P00106000 P Mar 29, 2018 106.0 8.50 9.00
HSY 180329P00107000 P Mar 29, 2018 107.0 9.55 9.95
HSY 180329P00108000 P Mar 29, 2018 108.0 10.55 10.95
HSY 180329P00109000 P Mar 29, 2018 109.0 9.45 13.40
HSY 180329P00110000 P Mar 29, 2018 110.0 10.30 14.35
HSY 180329P00111000 P Mar 29, 2018 111.0 11.50 15.05
HSY 180329P00112000 P Mar 29, 2018 112.0 12.35 16.55
HSY 180329P00113000 P Mar 29, 2018 113.0 13.30 17.35
HSY 180329P00114000 P Mar 29, 2018 114.0 14.55 18.30
HSY 180329P00115000 P Mar 29, 2018 115.0 15.45 19.50
HSY 180329P00120000 P Mar 29, 2018 120.0 20.30 24.20
HSY 180329P00125000 P Mar 29, 2018 125.0 25.30 29.40
HSY 180420C00065000 C Apr 20, 2018 65.0 32.45 34.30
HSY 180420C00070000 C Apr 20, 2018 70.0 27.15 29.45
HSY 180420C00075000 C Apr 20, 2018 75.0 22.30 24.30
HSY 180420C00080000 C Apr 20, 2018 80.0 17.60 19.35
HSY 180420C00085000 C Apr 20, 2018 85.0 12.65 15.25
HSY 180420C00090000 C Apr 20, 2018 90.0 7.50 10.10
HSY 180420C00095000 C Apr 20, 2018 95.0 4.10 4.55
HSY 180420C00100000 C Apr 20, 2018 100.0 1.62 1.78
HSY 180420C00105000 C Apr 20, 2018 105.0 0.51 0.63
HSY 180420C00110000 C Apr 20, 2018 110.0 0.08 0.24
HSY 180420C00115000 C Apr 20, 2018 115.0 0.02 0.21
HSY 180420C00120000 C Apr 20, 2018 120.0 0.00 0.23
HSY 180420C00125000 C Apr 20, 2018 125.0 0.00 0.20
HSY 180420C00130000 C Apr 20, 2018 130.0 0.00 0.27
HSY 180420C00135000 C Apr 20, 2018 135.0 0.00 0.23
HSY 180420P00065000 P Apr 20, 2018 65.0 0.00 0.22
HSY 180420P00070000 P Apr 20, 2018 70.0 0.00 0.16
HSY 180420P00075000 P Apr 20, 2018 75.0 0.00 0.26
HSY 180420P00080000 P Apr 20, 2018 80.0 0.07 0.25
HSY 180420P00085000 P Apr 20, 2018 85.0 0.18 0.29
HSY 180420P00090000 P Apr 20, 2018 90.0 0.52 0.64
HSY 180420P00095000 P Apr 20, 2018 95.0 1.66 1.80
HSY 180420P00100000 P Apr 20, 2018 100.0 3.90 4.25
HSY 180420P00105000 P Apr 20, 2018 105.0 6.25 8.65
HSY 180420P00110000 P Apr 20, 2018 110.0 10.40 13.75
HSY 180420P00115000 P Apr 20, 2018 115.0 16.35 18.30
HSY 180420P00120000 P Apr 20, 2018 120.0 21.25 23.30
HSY 180420P00125000 P Apr 20, 2018 125.0 26.30 28.30
HSY 180420P00130000 P Apr 20, 2018 130.0 31.35 33.35
HSY 180420P00135000 P Apr 20, 2018 135.0 36.30 38.60
HSY 180518C00065000 C May 18, 2018 65.0 32.35 35.35
HSY 180518C00070000 C May 18, 2018 70.0 26.90 29.30
HSY 180518C00075000 C May 18, 2018 75.0 22.60 24.30
HSY 180518C00080000 C May 18, 2018 80.0 16.60 20.10
HSY 180518C00085000 C May 18, 2018 85.0 12.60 14.80
HSY 180518C00090000 C May 18, 2018 90.0 8.45 9.75
HSY 180518C00095000 C May 18, 2018 95.0 5.00 5.55
HSY 180518C00100000 C May 18, 2018 100.0 2.46 2.66
HSY 180518C00105000 C May 18, 2018 105.0 1.10 1.20
HSY 180518C00110000 C May 18, 2018 110.0 0.45 0.50
HSY 180518C00115000 C May 18, 2018 115.0 0.18 0.30
HSY 180518C00120000 C May 18, 2018 120.0 0.00 0.26
HSY 180518C00125000 C May 18, 2018 125.0 0.03 0.22
HSY 180518C00130000 C May 18, 2018 130.0 0.00 0.23
HSY 180518C00135000 C May 18, 2018 135.0 0.00 0.26
HSY 180518C00140000 C May 18, 2018 140.0 0.00 0.27
HSY 180518C00145000 C May 18, 2018 145.0 0.00 0.24
HSY 180518C00150000 C May 18, 2018 150.0 0.00 0.22
HSY 180518C00155000 C May 18, 2018 155.0 0.00 0.23
HSY 180518C00160000 C May 18, 2018 160.0 0.00 0.25
HSY 180518P00065000 P May 18, 2018 65.0 0.00 0.16
HSY 180518P00070000 P May 18, 2018 70.0 0.00 0.27
HSY 180518P00075000 P May 18, 2018 75.0 0.08 0.27
HSY 180518P00080000 P May 18, 2018 80.0 0.20 0.32
HSY 180518P00085000 P May 18, 2018 85.0 0.39 0.75
HSY 180518P00090000 P May 18, 2018 90.0 1.07 1.22
HSY 180518P00095000 P May 18, 2018 95.0 2.37 2.55
HSY 180518P00100000 P May 18, 2018 100.0 4.65 5.00
HSY 180518P00105000 P May 18, 2018 105.0 7.95 8.80
HSY 180518P00110000 P May 18, 2018 110.0 12.10 13.50
HSY 180518P00115000 P May 18, 2018 115.0 16.35 18.60
HSY 180518P00120000 P May 18, 2018 120.0 21.20 23.60
HSY 180518P00125000 P May 18, 2018 125.0 26.40 28.45
HSY 180518P00130000 P May 18, 2018 130.0 30.30 33.60
HSY 180518P00135000 P May 18, 2018 135.0 35.30 38.50
HSY 180518P00140000 P May 18, 2018 140.0 41.25 43.35
HSY 180518P00145000 P May 18, 2018 145.0 45.35 48.75
HSY 180518P00150000 P May 18, 2018 150.0 51.25 53.80
HSY 180518P00155000 P May 18, 2018 155.0 55.35 58.75
HSY 180518P00160000 P May 18, 2018 160.0 61.30 63.55
HSY 180817C00065000 C Aug 17, 2018 65.0 31.85 34.55
HSY 180817C00070000 C Aug 17, 2018 70.0 26.65 30.40
HSY 180817C00075000 C Aug 17, 2018 75.0 22.45 24.60
HSY 180817C00080000 C Aug 17, 2018 80.0 17.50 20.75
HSY 180817C00085000 C Aug 17, 2018 85.0 13.10 15.80
HSY 180817C00090000 C Aug 17, 2018 90.0 8.95 11.60
HSY 180817C00095000 C Aug 17, 2018 95.0 6.30 7.45
HSY 180817C00100000 C Aug 17, 2018 100.0 3.25 4.75
HSY 180817C00105000 C Aug 17, 2018 105.0 2.14 2.90
HSY 180817C00110000 C Aug 17, 2018 110.0 1.10 1.40
HSY 180817C00115000 C Aug 17, 2018 115.0 0.54 0.81
HSY 180817C00120000 C Aug 17, 2018 120.0 0.14 2.14
HSY 180817C00125000 C Aug 17, 2018 125.0 0.00 1.62
HSY 180817C00130000 C Aug 17, 2018 130.0 0.00 1.65
HSY 180817C00135000 C Aug 17, 2018 135.0 0.00 1.63
HSY 180817C00140000 C Aug 17, 2018 140.0 0.00 1.99
HSY 180817C00145000 C Aug 17, 2018 145.0 0.00 1.98
HSY 180817C00150000 C Aug 17, 2018 150.0 0.00 1.94
HSY 180817C00155000 C Aug 17, 2018 155.0 0.00 1.69
HSY 180817C00160000 C Aug 17, 2018 160.0 0.00 1.76
HSY 180817P00065000 P Aug 17, 2018 65.0 0.00 2.05
HSY 180817P00070000 P Aug 17, 2018 70.0 0.00 1.60
HSY 180817P00075000 P Aug 17, 2018 75.0 0.12 1.66
HSY 180817P00080000 P Aug 17, 2018 80.0 0.52 0.85
HSY 180817P00085000 P Aug 17, 2018 85.0 0.74 1.91
HSY 180817P00090000 P Aug 17, 2018 90.0 2.13 2.29
HSY 180817P00095000 P Aug 17, 2018 95.0 3.60 3.90
HSY 180817P00100000 P Aug 17, 2018 100.0 5.90 6.85
HSY 180817P00105000 P Aug 17, 2018 105.0 8.90 10.15
HSY 180817P00110000 P Aug 17, 2018 110.0 11.55 13.85
HSY 180817P00115000 P Aug 17, 2018 115.0 15.80 18.45
HSY 180817P00120000 P Aug 17, 2018 120.0 20.50 23.85
HSY 180817P00125000 P Aug 17, 2018 125.0 25.30 29.00
HSY 180817P00130000 P Aug 17, 2018 130.0 30.45 33.30
HSY 180817P00135000 P Aug 17, 2018 135.0 35.30 38.95
HSY 180817P00140000 P Aug 17, 2018 140.0 40.30 43.35
HSY 180817P00145000 P Aug 17, 2018 145.0 46.10 48.35
HSY 180817P00150000 P Aug 17, 2018 150.0 50.30 53.40
HSY 180817P00155000 P Aug 17, 2018 155.0 55.85 58.30
HSY 180817P00160000 P Aug 17, 2018 160.0 61.10 64.05
HSY 190118C00050000 C Jan 18, 2019 50.0 47.10 49.65
HSY 190118C00055000 C Jan 18, 2019 55.0 42.15 45.35
HSY 190118C00060000 C Jan 18, 2019 60.0 37.10 39.70
HSY 190118C00065000 C Jan 18, 2019 65.0 32.10 34.75
HSY 190118C00070000 C Jan 18, 2019 70.0 27.10 30.45
HSY 190118C00075000 C Jan 18, 2019 75.0 22.80 24.05
HSY 190118C00080000 C Jan 18, 2019 80.0 18.30 19.60
HSY 190118C00085000 C Jan 18, 2019 85.0 13.90 15.50
HSY 190118C00090000 C Jan 18, 2019 90.0 10.40 11.85
HSY 190118C00095000 C Jan 18, 2019 95.0 7.60 8.60
HSY 190118C00100000 C Jan 18, 2019 100.0 5.05 6.05
HSY 190118C00105000 C Jan 18, 2019 105.0 3.50 3.80
HSY 190118C00110000 C Jan 18, 2019 110.0 2.02 2.78
HSY 190118C00115000 C Jan 18, 2019 115.0 1.17 1.65
HSY 190118C00120000 C Jan 18, 2019 120.0 0.37 1.25
HSY 190118C00125000 C Jan 18, 2019 125.0 0.15 0.95
HSY 190118C00130000 C Jan 18, 2019 130.0 0.30 0.70
HSY 190118C00135000 C Jan 18, 2019 135.0 0.00 0.54
HSY 190118C00140000 C Jan 18, 2019 140.0 0.20 0.42
HSY 190118C00145000 C Jan 18, 2019 145.0 0.00 0.35
HSY 190118C00150000 C Jan 18, 2019 150.0 0.00 0.29
HSY 190118C00155000 C Jan 18, 2019 155.0 0.00 0.26
HSY 190118C00160000 C Jan 18, 2019 160.0 0.00 0.23
HSY 190118C00165000 C Jan 18, 2019 165.0 0.00 0.21
HSY 190118P00050000 P Jan 18, 2019 50.0 0.00 0.25
HSY 190118P00055000 P Jan 18, 2019 55.0 0.00 0.43
HSY 190118P00060000 P Jan 18, 2019 60.0 0.00 0.71
HSY 190118P00065000 P Jan 18, 2019 65.0 0.09 0.87
HSY 190118P00070000 P Jan 18, 2019 70.0 0.23 1.10
HSY 190118P00075000 P Jan 18, 2019 75.0 0.36 1.43
HSY 190118P00080000 P Jan 18, 2019 80.0 0.89 1.95
HSY 190118P00085000 P Jan 18, 2019 85.0 1.74 2.45
HSY 190118P00090000 P Jan 18, 2019 90.0 3.05 3.75
HSY 190118P00095000 P Jan 18, 2019 95.0 4.90 5.35
HSY 190118P00100000 P Jan 18, 2019 100.0 7.30 8.25
HSY 190118P00105000 P Jan 18, 2019 105.0 10.30 11.65
HSY 190118P00110000 P Jan 18, 2019 110.0 13.90 15.15
HSY 190118P00115000 P Jan 18, 2019 115.0 18.10 19.20
HSY 190118P00120000 P Jan 18, 2019 120.0 22.65 23.80
HSY 190118P00125000 P Jan 18, 2019 125.0 27.40 28.40
HSY 190118P00130000 P Jan 18, 2019 130.0 30.70 33.85
HSY 190118P00135000 P Jan 18, 2019 135.0 35.65 38.35
HSY 190118P00140000 P Jan 18, 2019 140.0 40.60 43.85
HSY 190118P00145000 P Jan 18, 2019 145.0 45.60 48.75
HSY 190118P00150000 P Jan 18, 2019 150.0 50.60 53.60
HSY 190118P00155000 P Jan 18, 2019 155.0 55.95 58.60
HSY 190118P00160000 P Jan 18, 2019 160.0 60.95 63.60
HSY 190118P00165000 P Jan 18, 2019 165.0 65.95 68.60
OPRA data is delayed 15 minutes.