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 (2014-10-24)Premium Content

Hershey Company (HSY)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 141122C00065000 C 11/22/14 65.0 29.00 30.90
HSY 141122C00070000 C 11/22/14 70.0 24.00 25.65
HSY 141122C00075000 C 11/22/14 75.0 19.10 20.80
HSY 141122C00080000 C 11/22/14 80.0 13.75 15.85
HSY 141122C00085000 C 11/22/14 85.0 8.00 10.20
HSY 141122C00090000 C 11/22/14 90.0 4.85 5.10
HSY 141122C00095000 C 11/22/14 95.0 1.67 1.80
HSY 141122C00100000 C 11/22/14 100.0 0.39 0.46
HSY 141122C00105000 C 11/22/14 105.0 0.10 0.12
HSY 141122C00110000 C 11/22/14 110.0 0.00 0.15
HSY 141122C00115000 C 11/22/14 115.0 0.00 0.05
HSY 141122C00120000 C 11/22/14 120.0 0.00 0.07
HSY 141122C00125000 C 11/22/14 125.0 0.00 0.03
HSY 141122C00130000 C 11/22/14 130.0 0.00 0.03
HSY 141122C00135000 C 11/22/14 135.0 0.00 0.03
HSY 141122C00140000 C 11/22/14 140.0 0.00 0.03
HSY 141122P00065000 P 11/22/14 65.0 0.01 0.08
HSY 141122P00070000 P 11/22/14 70.0 0.02 0.15
HSY 141122P00075000 P 11/22/14 75.0 0.02 0.26
HSY 141122P00080000 P 11/22/14 80.0 0.09 0.23
HSY 141122P00085000 P 11/22/14 85.0 0.32 0.38
HSY 141122P00090000 P 11/22/14 90.0 0.91 1.01
HSY 141122P00095000 P 11/22/14 95.0 2.79 2.91
HSY 141122P00100000 P 11/22/14 100.0 6.50 6.80
HSY 141122P00105000 P 11/22/14 105.0 10.15 11.60
HSY 141122P00110000 P 11/22/14 110.0 13.95 17.15
HSY 141122P00115000 P 11/22/14 115.0 19.10 22.15
HSY 141122P00120000 P 11/22/14 120.0 23.85 27.70
HSY 141122P00125000 P 11/22/14 125.0 29.55 33.05
HSY 141122P00130000 P 11/22/14 130.0 33.85 37.55
HSY 141122P00135000 P 11/22/14 135.0 38.85 42.90
HSY 141122P00140000 P 11/22/14 140.0 44.05 48.10
HSY 141220C00055000 C 12/20/14 55.0 38.30 41.65
HSY 141220C00060000 C 12/20/14 60.0 33.40 36.60
HSY 141220C00065000 C 12/20/14 65.0 28.40 31.65
HSY 141220C00070000 C 12/20/14 70.0 23.35 26.35
HSY 141220C00075000 C 12/20/14 75.0 18.70 21.15
HSY 141220C00080000 C 12/20/14 80.0 14.05 16.25
HSY 141220C00085000 C 12/20/14 85.0 9.10 10.95
HSY 141220C00090000 C 12/20/14 90.0 5.10 5.40
HSY 141220C00095000 C 12/20/14 95.0 2.02 2.24
HSY 141220C00100000 C 12/20/14 100.0 0.62 0.75
HSY 141220C00105000 C 12/20/14 105.0 0.12 0.29
HSY 141220C00110000 C 12/20/14 110.0 0.02 0.14
HSY 141220C00115000 C 12/20/14 115.0 0.00 0.05
HSY 141220C00120000 C 12/20/14 120.0 0.00 0.10
HSY 141220C00125000 C 12/20/14 125.0 0.00 0.07
HSY 141220P00055000 P 12/20/14 55.0 0.00 0.06
HSY 141220P00060000 P 12/20/14 60.0 0.02 0.08
HSY 141220P00065000 P 12/20/14 65.0 0.02 0.16
HSY 141220P00070000 P 12/20/14 70.0 0.03 0.27
HSY 141220P00075000 P 12/20/14 75.0 0.07 0.30
HSY 141220P00080000 P 12/20/14 80.0 0.19 0.40
HSY 141220P00085000 P 12/20/14 85.0 0.47 0.65
HSY 141220P00090000 P 12/20/14 90.0 1.32 1.40
HSY 141220P00095000 P 12/20/14 95.0 3.30 3.45
HSY 141220P00100000 P 12/20/14 100.0 6.75 7.10
HSY 141220P00105000 P 12/20/14 105.0 10.30 11.80
HSY 141220P00110000 P 12/20/14 110.0 14.60 17.30
HSY 141220P00115000 P 12/20/14 115.0 19.00 22.20
HSY 141220P00120000 P 12/20/14 120.0 23.90 27.25
HSY 141220P00125000 P 12/20/14 125.0 28.90 32.25
HSY 150117C00065000 C 01/17/15 65.0 29.00 30.85
HSY 150117C00070000 C 01/17/15 70.0 23.70 25.90
HSY 150117C00075000 C 01/17/15 75.0 19.00 20.90
HSY 150117C00080000 C 01/17/15 80.0 14.20 15.65
HSY 150117C00085000 C 01/17/15 85.0 9.55 10.75
HSY 150117C00090000 C 01/17/15 90.0 5.50 5.75
HSY 150117C00095000 C 01/17/15 95.0 2.51 2.74
HSY 150117C00100000 C 01/17/15 100.0 0.90 1.07
HSY 150117C00105000 C 01/17/15 105.0 0.26 0.45
HSY 150117C00110000 C 01/17/15 110.0 0.03 0.17
HSY 150117C00115000 C 01/17/15 115.0 0.00 0.08
HSY 150117C00120000 C 01/17/15 120.0 0.00 0.09
HSY 150117C00125000 C 01/17/15 125.0 0.00 0.07
HSY 150117C00130000 C 01/17/15 130.0 0.00 0.05
HSY 150117C00135000 C 01/17/15 135.0 0.00 0.04
HSY 150117P00065000 P 01/17/15 65.0 0.04 0.20
HSY 150117P00070000 P 01/17/15 70.0 0.05 0.30
HSY 150117P00075000 P 01/17/15 75.0 0.13 0.37
HSY 150117P00080000 P 01/17/15 80.0 0.29 0.52
HSY 150117P00085000 P 01/17/15 85.0 0.68 0.86
HSY 150117P00090000 P 01/17/15 90.0 1.61 1.82
HSY 150117P00095000 P 01/17/15 95.0 3.65 3.90
HSY 150117P00100000 P 01/17/15 100.0 7.00 7.35
HSY 150117P00105000 P 01/17/15 105.0 10.45 11.95
HSY 150117P00110000 P 01/17/15 110.0 14.90 17.00
HSY 150117P00115000 P 01/17/15 115.0 20.10 22.05
HSY 150117P00120000 P 01/17/15 120.0 23.95 27.15
HSY 150117P00125000 P 01/17/15 125.0 29.15 32.15
HSY 150117P00130000 P 01/17/15 130.0 34.05 37.85
HSY 150117P00135000 P 01/17/15 135.0 39.05 43.15
HSY 150220C00065000 C 02/20/15 65.0 28.95 30.80
HSY 150220C00070000 C 02/20/15 70.0 24.00 25.75
HSY 150220C00075000 C 02/20/15 75.0 18.70 21.00
HSY 150220C00080000 C 02/20/15 80.0 14.30 15.80
HSY 150220C00085000 C 02/20/15 85.0 9.95 11.20
HSY 150220C00090000 C 02/20/15 90.0 6.05 6.40
HSY 150220C00095000 C 02/20/15 95.0 3.15 3.35
HSY 150220C00100000 C 02/20/15 100.0 1.44 1.67
HSY 150220C00105000 C 02/20/15 105.0 0.55 0.75
HSY 150220C00110000 C 02/20/15 110.0 0.16 0.36
HSY 150220C00115000 C 02/20/15 115.0 0.05 0.23
HSY 150220C00120000 C 02/20/15 120.0 0.01 0.15
HSY 150220C00125000 C 02/20/15 125.0 0.00 0.12
HSY 150220C00130000 C 02/20/15 130.0 0.00 0.09
HSY 150220C00135000 C 02/20/15 135.0 0.00 0.07
HSY 150220P00065000 P 02/20/15 65.0 0.04 0.30
HSY 150220P00070000 P 02/20/15 70.0 0.11 0.36
HSY 150220P00075000 P 02/20/15 75.0 0.23 0.48
HSY 150220P00080000 P 02/20/15 80.0 0.49 0.73
HSY 150220P00085000 P 02/20/15 85.0 1.02 1.23
HSY 150220P00090000 P 02/20/15 90.0 2.19 2.41
HSY 150220P00095000 P 02/20/15 95.0 4.35 4.55
HSY 150220P00100000 P 02/20/15 100.0 7.60 7.85
HSY 150220P00105000 P 02/20/15 105.0 11.65 12.00
HSY 150220P00110000 P 02/20/15 110.0 15.25 16.70
HSY 150220P00115000 P 02/20/15 115.0 20.10 21.70
HSY 150220P00120000 P 02/20/15 120.0 24.80 26.65
HSY 150220P00125000 P 02/20/15 125.0 28.90 32.15
HSY 150220P00130000 P 02/20/15 130.0 34.05 37.85
HSY 150220P00135000 P 02/20/15 135.0 38.95 42.95
HSY 150515C00060000 C 05/15/15 60.0 32.65 36.50
HSY 150515C00065000 C 05/15/15 65.0 27.65 31.70
HSY 150515C00070000 C 05/15/15 70.0 22.70 26.75
HSY 150515C00075000 C 05/15/15 75.0 17.95 21.50
HSY 150515C00080000 C 05/15/15 80.0 14.55 16.05
HSY 150515C00085000 C 05/15/15 85.0 10.45 10.90
HSY 150515C00090000 C 05/15/15 90.0 6.90 7.35
HSY 150515C00095000 C 05/15/15 95.0 4.25 4.50
HSY 150515C00100000 C 05/15/15 100.0 2.39 2.65
HSY 150515C00105000 C 05/15/15 105.0 1.25 1.50
HSY 150515C00110000 C 05/15/15 110.0 0.60 0.83
HSY 150515C00115000 C 05/15/15 115.0 0.22 0.48
HSY 150515C00120000 C 05/15/15 120.0 0.06 0.30
HSY 150515C00125000 C 05/15/15 125.0 0.00 0.20
HSY 150515C00130000 C 05/15/15 130.0 0.00 0.15
HSY 150515P00060000 P 05/15/15 60.0 0.06 0.32
HSY 150515P00065000 P 05/15/15 65.0 0.10 0.40
HSY 150515P00070000 P 05/15/15 70.0 0.35 0.54
HSY 150515P00075000 P 05/15/15 75.0 0.55 0.80
HSY 150515P00080000 P 05/15/15 80.0 1.03 1.32
HSY 150515P00085000 P 05/15/15 85.0 1.88 2.18
HSY 150515P00090000 P 05/15/15 90.0 3.40 3.70
HSY 150515P00095000 P 05/15/15 95.0 5.75 6.05
HSY 150515P00100000 P 05/15/15 100.0 8.75 9.30
HSY 150515P00105000 P 05/15/15 105.0 12.60 13.10
HSY 150515P00110000 P 05/15/15 110.0 15.70 17.65
HSY 150515P00115000 P 05/15/15 115.0 20.40 23.15
HSY 150515P00120000 P 05/15/15 120.0 24.45 28.30
HSY 150515P00125000 P 05/15/15 125.0 29.35 32.95
HSY 150515P00130000 P 05/15/15 130.0 34.30 38.30
HSY 160115C00055000 C 01/15/16 55.0 37.00 41.65
HSY 160115C00060000 C 01/15/16 60.0 32.60 36.70
HSY 160115C00065000 C 01/15/16 65.0 27.90 31.55
HSY 160115C00070000 C 01/15/16 70.0 23.60 26.65
HSY 160115C00075000 C 01/15/16 75.0 19.15 20.95
HSY 160115C00080000 C 01/15/16 80.0 13.30 16.00
HSY 160115C00085000 C 01/15/16 85.0 11.80 12.35
HSY 160115C00090000 C 01/15/16 90.0 8.65 9.25
HSY 160115C00095000 C 01/15/16 95.0 6.20 6.65
HSY 160115C00100000 C 01/15/16 100.0 4.35 4.70
HSY 160115C00105000 C 01/15/16 105.0 2.90 3.25
HSY 160115C00110000 C 01/15/16 110.0 1.85 2.25
HSY 160115C00115000 C 01/15/16 115.0 1.13 1.55
HSY 160115C00120000 C 01/15/16 120.0 0.67 1.07
HSY 160115C00125000 C 01/15/16 125.0 0.36 0.76
HSY 160115C00130000 C 01/15/16 130.0 0.19 0.55
HSY 160115C00135000 C 01/15/16 135.0 0.10 0.40
HSY 160115C00140000 C 01/15/16 140.0 0.04 0.30
HSY 160115C00145000 C 01/15/16 145.0 0.01 0.24
HSY 160115P00055000 P 01/15/16 55.0 0.15 0.55
HSY 160115P00060000 P 01/15/16 60.0 0.32 0.76
HSY 160115P00065000 P 01/15/16 65.0 0.59 1.06
HSY 160115P00070000 P 01/15/16 70.0 1.04 1.50
HSY 160115P00075000 P 01/15/16 75.0 1.76 2.18
HSY 160115P00080000 P 01/15/16 80.0 2.79 3.05
HSY 160115P00085000 P 01/15/16 85.0 4.30 4.70
HSY 160115P00090000 P 01/15/16 90.0 6.25 6.70
HSY 160115P00095000 P 01/15/16 95.0 8.75 9.30
HSY 160115P00100000 P 01/15/16 100.0 11.75 12.45
HSY 160115P00105000 P 01/15/16 105.0 15.25 16.15
HSY 160115P00110000 P 01/15/16 110.0 19.20 20.15
HSY 160115P00115000 P 01/15/16 115.0 23.45 24.50
HSY 160115P00120000 P 01/15/16 120.0 26.50 30.15
HSY 160115P00125000 P 01/15/16 125.0 31.20 34.55
HSY 160115P00130000 P 01/15/16 130.0 36.00 39.35
HSY 160115P00135000 P 01/15/16 135.0 40.65 44.20
HSY 160115P00140000 P 01/15/16 140.0 45.75 49.10
HSY 160115P00145000 P 01/15/16 145.0 50.65 54.25
HSY 170120C00060000 C 01/20/17 60.0 32.60 36.70
HSY 170120C00065000 C 01/20/17 65.0 27.70 31.80
HSY 170120C00070000 C 01/20/17 70.0 23.25 27.20
HSY 170120C00075000 C 01/20/17 75.0 19.00 23.00
HSY 170120C00080000 C 01/20/17 80.0 16.50 17.35
HSY 170120C00085000 C 01/20/17 85.0 13.20 14.20
HSY 170120C00090000 C 01/20/17 90.0 10.65 12.05
HSY 170120C00095000 C 01/20/17 95.0 8.30 8.95
HSY 170120C00100000 C 01/20/17 100.0 6.50 7.05
HSY 170120C00105000 C 01/20/17 105.0 4.85 5.45
HSY 170120C00110000 C 01/20/17 110.0 3.70 4.20
HSY 170120C00115000 C 01/20/17 115.0 2.68 3.20
HSY 170120C00120000 C 01/20/17 120.0 1.93 2.48
HSY 170120C00125000 C 01/20/17 125.0 1.38 1.93
HSY 170120C00130000 C 01/20/17 130.0 0.98 1.50
HSY 170120P00060000 P 01/20/17 60.0 1.11 1.65
HSY 170120P00065000 P 01/20/17 65.0 1.71 2.24
HSY 170120P00070000 P 01/20/17 70.0 2.54 3.10
HSY 170120P00075000 P 01/20/17 75.0 3.70 4.30
HSY 170120P00080000 P 01/20/17 80.0 5.15 5.80
HSY 170120P00085000 P 01/20/17 85.0 7.00 7.55
HSY 170120P00090000 P 01/20/17 90.0 9.20 9.90
HSY 170120P00095000 P 01/20/17 95.0 11.90 12.55
HSY 170120P00100000 P 01/20/17 100.0 14.70 15.65
HSY 170120P00105000 P 01/20/17 105.0 18.05 19.15
HSY 170120P00110000 P 01/20/17 110.0 21.75 22.95
HSY 170120P00115000 P 01/20/17 115.0 25.65 27.00
HSY 170120P00120000 P 01/20/17 120.0 29.85 31.25
HSY 170120P00125000 P 01/20/17 125.0 33.15 36.50
HSY 170120P00130000 P 01/20/17 130.0 37.65 41.00

OPRA data is delayed 15 minutes.