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 Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 141220C00055000 C 12/20/14 55.0 46.30 49.30
HSY 141220C00060000 C 12/20/14 60.0 41.25 44.40
HSY 141220C00065000 C 12/20/14 65.0 36.50 39.40
HSY 141220C00070000 C 12/20/14 70.0 31.50 34.30
HSY 141220C00075000 C 12/20/14 75.0 27.10 29.35
HSY 141220C00080000 C 12/20/14 80.0 21.30 24.35
HSY 141220C00085000 C 12/20/14 85.0 16.50 19.85
HSY 141220C00090000 C 12/20/14 90.0 11.45 13.95
HSY 141220C00095000 C 12/20/14 95.0 7.55 9.05
HSY 141220C00100000 C 12/20/14 100.0 3.25 4.05
HSY 141220C00105000 C 12/20/14 105.0 0.00 0.12
HSY 141220C00110000 C 12/20/14 110.0 0.00 0.14
HSY 141220C00115000 C 12/20/14 115.0 0.00 0.06
HSY 141220C00120000 C 12/20/14 120.0 0.00 0.06
HSY 141220C00125000 C 12/20/14 125.0 0.00 0.06
HSY 141220P00055000 P 12/20/14 55.0 0.00 0.06
HSY 141220P00060000 P 12/20/14 60.0 0.00 0.06
HSY 141220P00065000 P 12/20/14 65.0 0.00 0.06
HSY 141220P00070000 P 12/20/14 70.0 0.00 0.06
HSY 141220P00075000 P 12/20/14 75.0 0.00 0.06
HSY 141220P00080000 P 12/20/14 80.0 0.00 0.06
HSY 141220P00085000 P 12/20/14 85.0 0.00 0.06
HSY 141220P00090000 P 12/20/14 90.0 0.00 0.06
HSY 141220P00095000 P 12/20/14 95.0 0.00 0.07
HSY 141220P00100000 P 12/20/14 100.0 0.00 0.12
HSY 141220P00105000 P 12/20/14 105.0 1.24 2.60
HSY 141220P00110000 P 12/20/14 110.0 6.10 7.55
HSY 141220P00115000 P 12/20/14 115.0 10.85 12.55
HSY 141220P00120000 P 12/20/14 120.0 15.65 18.50
HSY 141220P00125000 P 12/20/14 125.0 20.05 23.60
HSY 150117C00060000 C 01/17/15 60.0 41.45 44.35
HSY 150117C00065000 C 01/17/15 65.0 36.40 39.15
HSY 150117C00070000 C 01/17/15 70.0 31.55 34.50
HSY 150117C00075000 C 01/17/15 75.0 26.95 29.30
HSY 150117C00080000 C 01/17/15 80.0 21.50 24.60
HSY 150117C00085000 C 01/17/15 85.0 16.55 19.25
HSY 150117C00090000 C 01/17/15 90.0 12.75 14.00
HSY 150117C00095000 C 01/17/15 95.0 8.20 9.00
HSY 150117C00100000 C 01/17/15 100.0 4.30 4.50
HSY 150117C00105000 C 01/17/15 105.0 1.18 1.31
HSY 150117C00110000 C 01/17/15 110.0 0.07 0.22
HSY 150117C00115000 C 01/17/15 115.0 0.00 0.08
HSY 150117C00120000 C 01/17/15 120.0 0.00 0.06
HSY 150117C00125000 C 01/17/15 125.0 0.00 0.04
HSY 150117C00130000 C 01/17/15 130.0 0.00 0.03
HSY 150117C00135000 C 01/17/15 135.0 0.00 0.03
HSY 150117P00060000 P 01/17/15 60.0 0.00 0.03
HSY 150117P00065000 P 01/17/15 65.0 0.00 0.03
HSY 150117P00070000 P 01/17/15 70.0 0.00 0.04
HSY 150117P00075000 P 01/17/15 75.0 0.00 0.05
HSY 150117P00080000 P 01/17/15 80.0 0.01 0.07
HSY 150117P00085000 P 01/17/15 85.0 0.02 0.08
HSY 150117P00090000 P 01/17/15 90.0 0.04 0.12
HSY 150117P00095000 P 01/17/15 95.0 0.13 0.20
HSY 150117P00100000 P 01/17/15 100.0 0.56 0.69
HSY 150117P00105000 P 01/17/15 105.0 2.35 2.60
HSY 150117P00110000 P 01/17/15 110.0 6.25 7.05
HSY 150117P00115000 P 01/17/15 115.0 10.95 12.05
HSY 150117P00120000 P 01/17/15 120.0 15.85 17.05
HSY 150117P00125000 P 01/17/15 125.0 20.80 22.05
HSY 150117P00130000 P 01/17/15 130.0 25.50 27.10
HSY 150117P00135000 P 01/17/15 135.0 30.25 33.60
HSY 150220C00065000 C 02/20/15 65.0 36.80 39.35
HSY 150220C00070000 C 02/20/15 70.0 31.65 34.50
HSY 150220C00075000 C 02/20/15 75.0 26.60 29.65
HSY 150220C00080000 C 02/20/15 80.0 21.70 24.30
HSY 150220C00085000 C 02/20/15 85.0 16.80 19.45
HSY 150220C00090000 C 02/20/15 90.0 12.75 14.35
HSY 150220C00095000 C 02/20/15 95.0 8.95 9.55
HSY 150220C00100000 C 02/20/15 100.0 5.25 5.50
HSY 150220C00105000 C 02/20/15 105.0 2.32 2.45
HSY 150220C00110000 C 02/20/15 110.0 0.73 0.92
HSY 150220C00115000 C 02/20/15 115.0 0.19 0.29
HSY 150220C00120000 C 02/20/15 120.0 0.05 0.14
HSY 150220C00125000 C 02/20/15 125.0 0.00 0.11
HSY 150220C00130000 C 02/20/15 130.0 0.00 0.08
HSY 150220C00135000 C 02/20/15 135.0 0.00 0.06
HSY 150220P00065000 P 02/20/15 65.0 0.00 0.05
HSY 150220P00070000 P 02/20/15 70.0 0.02 0.10
HSY 150220P00075000 P 02/20/15 75.0 0.05 0.18
HSY 150220P00080000 P 02/20/15 80.0 0.08 0.27
HSY 150220P00085000 P 02/20/15 85.0 0.15 0.22
HSY 150220P00090000 P 02/20/15 90.0 0.27 0.36
HSY 150220P00095000 P 02/20/15 95.0 0.56 0.73
HSY 150220P00100000 P 02/20/15 100.0 1.44 1.67
HSY 150220P00105000 P 02/20/15 105.0 3.40 3.55
HSY 150220P00110000 P 02/20/15 110.0 6.65 7.15
HSY 150220P00115000 P 02/20/15 115.0 11.20 12.00
HSY 150220P00120000 P 02/20/15 120.0 16.05 17.05
HSY 150220P00125000 P 02/20/15 125.0 21.10 22.05
HSY 150220P00130000 P 02/20/15 130.0 26.10 27.05
HSY 150220P00135000 P 02/20/15 135.0 30.90 32.10
HSY 150515C00060000 C 05/15/15 60.0 41.40 44.40
HSY 150515C00065000 C 05/15/15 65.0 36.40 39.20
HSY 150515C00070000 C 05/15/15 70.0 31.45 34.60
HSY 150515C00075000 C 05/15/15 75.0 26.45 29.75
HSY 150515C00080000 C 05/15/15 80.0 21.60 24.30
HSY 150515C00085000 C 05/15/15 85.0 16.85 19.80
HSY 150515C00090000 C 05/15/15 90.0 12.75 14.70
HSY 150515C00095000 C 05/15/15 95.0 9.95 10.30
HSY 150515C00100000 C 05/15/15 100.0 6.30 6.65
HSY 150515C00105000 C 05/15/15 105.0 3.60 3.80
HSY 150515C00110000 C 05/15/15 110.0 1.82 1.99
HSY 150515C00115000 C 05/15/15 115.0 0.74 0.93
HSY 150515C00120000 C 05/15/15 120.0 0.29 0.43
HSY 150515C00125000 C 05/15/15 125.0 0.09 0.25
HSY 150515C00130000 C 05/15/15 130.0 0.00 0.18
HSY 150515P00060000 P 05/15/15 60.0 0.03 0.14
HSY 150515P00065000 P 05/15/15 65.0 0.04 0.23
HSY 150515P00070000 P 05/15/15 70.0 0.07 0.31
HSY 150515P00075000 P 05/15/15 75.0 0.02 0.37
HSY 150515P00080000 P 05/15/15 80.0 0.22 0.50
HSY 150515P00085000 P 05/15/15 85.0 0.48 0.72
HSY 150515P00090000 P 05/15/15 90.0 0.87 1.12
HSY 150515P00095000 P 05/15/15 95.0 1.60 1.85
HSY 150515P00100000 P 05/15/15 100.0 2.95 3.10
HSY 150515P00105000 P 05/15/15 105.0 5.15 5.35
HSY 150515P00110000 P 05/15/15 110.0 8.30 8.60
HSY 150515P00115000 P 05/15/15 115.0 12.35 12.80
HSY 150515P00120000 P 05/15/15 120.0 16.85 19.40
HSY 150515P00125000 P 05/15/15 125.0 21.20 24.25
HSY 150515P00130000 P 05/15/15 130.0 26.20 29.15
HSY 160115C00055000 C 01/15/16 55.0 46.35 49.35
HSY 160115C00060000 C 01/15/16 60.0 41.35 45.00
HSY 160115C00065000 C 01/15/16 65.0 36.40 39.65
HSY 160115C00070000 C 01/15/16 70.0 31.45 34.80
HSY 160115C00075000 C 01/15/16 75.0 26.60 29.55
HSY 160115C00080000 C 01/15/16 80.0 21.85 25.00
HSY 160115C00085000 C 01/15/16 85.0 17.35 20.25
HSY 160115C00090000 C 01/15/16 90.0 15.25 15.75
HSY 160115C00095000 C 01/15/16 95.0 11.55 12.05
HSY 160115C00100000 C 01/15/16 100.0 8.50 8.90
HSY 160115C00105000 C 01/15/16 105.0 5.90 6.35
HSY 160115C00110000 C 01/15/16 110.0 3.95 4.30
HSY 160115C00115000 C 01/15/16 115.0 2.46 2.89
HSY 160115C00120000 C 01/15/16 120.0 1.46 1.82
HSY 160115C00125000 C 01/15/16 125.0 0.83 1.20
HSY 160115C00130000 C 01/15/16 130.0 0.45 0.83
HSY 160115C00135000 C 01/15/16 135.0 0.24 0.58
HSY 160115C00140000 C 01/15/16 140.0 0.12 0.41
HSY 160115C00145000 C 01/15/16 145.0 0.05 0.31
HSY 160115P00055000 P 01/15/16 55.0 0.08 0.36
HSY 160115P00060000 P 01/15/16 60.0 0.16 0.44
HSY 160115P00065000 P 01/15/16 65.0 0.29 0.61
HSY 160115P00070000 P 01/15/16 70.0 0.35 0.80
HSY 160115P00075000 P 01/15/16 75.0 0.80 1.11
HSY 160115P00080000 P 01/15/16 80.0 1.18 1.57
HSY 160115P00085000 P 01/15/16 85.0 1.64 2.25
HSY 160115P00090000 P 01/15/16 90.0 2.69 3.20
HSY 160115P00095000 P 01/15/16 95.0 3.95 4.65
HSY 160115P00100000 P 01/15/16 100.0 6.15 6.50
HSY 160115P00105000 P 01/15/16 105.0 8.60 9.10
HSY 160115P00110000 P 01/15/16 110.0 11.60 12.25
HSY 160115P00115000 P 01/15/16 115.0 15.10 15.90
HSY 160115P00120000 P 01/15/16 120.0 19.10 19.95
HSY 160115P00125000 P 01/15/16 125.0 23.10 26.30
HSY 160115P00130000 P 01/15/16 130.0 27.05 30.85
HSY 160115P00135000 P 01/15/16 135.0 31.85 35.40
HSY 160115P00140000 P 01/15/16 140.0 36.10 40.20
HSY 160115P00145000 P 01/15/16 145.0 41.65 45.10
HSY 170120C00055000 C 01/20/17 55.0 46.35 50.35
HSY 170120C00060000 C 01/20/17 60.0 41.40 45.35
HSY 170120C00065000 C 01/20/17 65.0 36.45 39.70
HSY 170120C00070000 C 01/20/17 70.0 31.60 35.60
HSY 170120C00075000 C 01/20/17 75.0 27.00 30.30
HSY 170120C00080000 C 01/20/17 80.0 23.85 25.85
HSY 170120C00085000 C 01/20/17 85.0 20.50 21.50
HSY 170120C00090000 C 01/20/17 90.0 16.80 17.60
HSY 170120C00095000 C 01/20/17 95.0 13.60 14.35
HSY 170120C00100000 C 01/20/17 100.0 10.80 11.55
HSY 170120C00105000 C 01/20/17 105.0 8.40 9.15
HSY 170120C00110000 C 01/20/17 110.0 6.45 7.35
HSY 170120C00115000 C 01/20/17 115.0 4.85 5.70
HSY 170120C00120000 C 01/20/17 120.0 3.55 4.80
HSY 170120C00125000 C 01/20/17 125.0 2.58 3.35
HSY 170120C00130000 C 01/20/17 130.0 1.85 3.75
HSY 170120C00135000 C 01/20/17 135.0 1.30 1.88
HSY 170120C00140000 C 01/20/17 140.0 0.91 1.47
HSY 170120P00055000 P 01/20/17 55.0 0.32 0.82
HSY 170120P00060000 P 01/20/17 60.0 0.59 1.09
HSY 170120P00065000 P 01/20/17 65.0 0.94 1.43
HSY 170120P00070000 P 01/20/17 70.0 1.43 1.89
HSY 170120P00075000 P 01/20/17 75.0 2.01 2.52
HSY 170120P00080000 P 01/20/17 80.0 2.41 3.35
HSY 170120P00085000 P 01/20/17 85.0 3.80 4.50
HSY 170120P00090000 P 01/20/17 90.0 4.70 5.95
HSY 170120P00095000 P 01/20/17 95.0 7.05 7.75
HSY 170120P00100000 P 01/20/17 100.0 8.95 9.95
HSY 170120P00105000 P 01/20/17 105.0 11.75 12.60
HSY 170120P00110000 P 01/20/17 110.0 14.70 15.65
HSY 170120P00115000 P 01/20/17 115.0 17.95 19.05
HSY 170120P00120000 P 01/20/17 120.0 21.45 22.75
HSY 170120P00125000 P 01/20/17 125.0 25.45 26.70
HSY 170120P00130000 P 01/20/17 130.0 29.65 30.90
HSY 170120P00135000 P 01/20/17 135.0 33.30 37.30
HSY 170120P00140000 P 01/20/17 140.0 37.85 41.80

OPRA data is delayed 15 minutes.