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 (2016-04-22)Premium Content

Hershey Company (HSY)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 160715C00045000 C 07/15/16 45.0 51.20 55.35
HSY 160715C00050000 C 07/15/16 50.0 46.55 49.05
HSY 160715C00055000 C 07/15/16 55.0 41.25 44.55
HSY 160715C00060000 C 07/15/16 60.0 36.25 40.50
HSY 160715C00065000 C 07/15/16 65.0 31.30 34.85
HSY 160715C00070000 C 07/15/16 70.0 26.20 29.05
HSY 160715C00075000 C 07/15/16 75.0 21.90 24.60
HSY 160715C00080000 C 07/15/16 80.0 16.80 20.55
HSY 160715C00085000 C 07/15/16 85.0 11.75 14.05
HSY 160715C00090000 C 07/15/16 90.0 8.00 9.00
HSY 160715C00095000 C 07/15/16 95.0 3.85 4.30
HSY 160715C00100000 C 07/15/16 100.0 1.20 1.64
HSY 160715C00105000 C 07/15/16 105.0 0.50 0.69
HSY 160715C00110000 C 07/15/16 110.0 0.25 0.66
HSY 160715C00115000 C 07/15/16 115.0 0.15 0.38
HSY 160715C00120000 C 07/15/16 120.0 0.02 0.22
HSY 160715C00125000 C 07/15/16 125.0 0.01 0.32
HSY 160715C00130000 C 07/15/16 130.0 0.00 0.28
HSY 160715C00135000 C 07/15/16 135.0 0.00 0.42
HSY 160715P00045000 P 07/15/16 45.0 0.00 0.06
HSY 160715P00050000 P 07/15/16 50.0 0.00 0.06
HSY 160715P00055000 P 07/15/16 55.0 0.00 0.06
HSY 160715P00060000 P 07/15/16 60.0 0.00 0.06
HSY 160715P00065000 P 07/15/16 65.0 0.00 0.11
HSY 160715P00070000 P 07/15/16 70.0 0.00 0.27
HSY 160715P00075000 P 07/15/16 75.0 0.00 0.15
HSY 160715P00080000 P 07/15/16 80.0 0.00 0.44
HSY 160715P00085000 P 07/15/16 85.0 0.04 0.22
HSY 160715P00090000 P 07/15/16 90.0 0.20 0.41
HSY 160715P00095000 P 07/15/16 95.0 0.73 1.08
HSY 160715P00100000 P 07/15/16 100.0 2.85 3.60
HSY 160715P00105000 P 07/15/16 105.0 6.85 7.70
HSY 160715P00110000 P 07/15/16 110.0 11.25 12.80
HSY 160715P00115000 P 07/15/16 115.0 15.95 19.30
HSY 160715P00120000 P 07/15/16 120.0 20.90 24.10
HSY 160715P00125000 P 07/15/16 125.0 25.75 29.20
HSY 160715P00130000 P 07/15/16 130.0 30.90 34.25
HSY 160715P00135000 P 07/15/16 135.0 35.80 39.20
HSY 160819C00045000 C 08/19/16 45.0 51.25 54.85
HSY 160819C00050000 C 08/19/16 50.0 46.35 49.95
HSY 160819C00055000 C 08/19/16 55.0 41.30 45.05
HSY 160819C00060000 C 08/19/16 60.0 36.60 39.90
HSY 160819C00065000 C 08/19/16 65.0 31.50 34.60
HSY 160819C00070000 C 08/19/16 70.0 26.35 29.50
HSY 160819C00075000 C 08/19/16 75.0 21.45 25.20
HSY 160819C00080000 C 08/19/16 80.0 16.70 19.55
HSY 160819C00085000 C 08/19/16 85.0 12.45 14.55
HSY 160819C00090000 C 08/19/16 90.0 8.60 9.60
HSY 160819C00095000 C 08/19/16 95.0 5.05 5.50
HSY 160819C00100000 C 08/19/16 100.0 2.36 2.85
HSY 160819C00105000 C 08/19/16 105.0 1.22 1.50
HSY 160819C00110000 C 08/19/16 110.0 0.55 0.97
HSY 160819C00115000 C 08/19/16 115.0 0.02 0.64
HSY 160819C00120000 C 08/19/16 120.0 0.05 0.60
HSY 160819C00125000 C 08/19/16 125.0 0.00 0.59
HSY 160819C00130000 C 08/19/16 130.0 0.00 0.56
HSY 160819P00045000 P 08/19/16 45.0 0.00 1.71
HSY 160819P00050000 P 08/19/16 50.0 0.00 0.45
HSY 160819P00055000 P 08/19/16 55.0 0.00 0.60
HSY 160819P00060000 P 08/19/16 60.0 0.00 1.21
HSY 160819P00065000 P 08/19/16 65.0 0.00 0.60
HSY 160819P00070000 P 08/19/16 70.0 0.05 0.57
HSY 160819P00075000 P 08/19/16 75.0 0.01 0.59
HSY 160819P00080000 P 08/19/16 80.0 0.06 0.25
HSY 160819P00085000 P 08/19/16 85.0 0.28 0.50
HSY 160819P00090000 P 08/19/16 90.0 0.80 1.00
HSY 160819P00095000 P 08/19/16 95.0 2.02 2.34
HSY 160819P00100000 P 08/19/16 100.0 4.15 4.85
HSY 160819P00105000 P 08/19/16 105.0 7.65 8.85
HSY 160819P00110000 P 08/19/16 110.0 11.70 14.00
HSY 160819P00115000 P 08/19/16 115.0 16.40 18.35
HSY 160819P00120000 P 08/19/16 120.0 21.45 23.45
HSY 160819P00125000 P 08/19/16 125.0 25.90 29.05
HSY 160819P00130000 P 08/19/16 130.0 31.00 34.15
HSY 161118C00050000 C 11/18/16 50.0 45.75 49.95
HSY 161118C00055000 C 11/18/16 55.0 41.10 45.40
HSY 161118C00060000 C 11/18/16 60.0 36.25 39.60
HSY 161118C00065000 C 11/18/16 65.0 31.50 35.45
HSY 161118C00070000 C 11/18/16 70.0 26.50 30.05
HSY 161118C00075000 C 11/18/16 75.0 21.50 24.45
HSY 161118C00080000 C 11/18/16 80.0 18.00 19.40
HSY 161118C00085000 C 11/18/16 85.0 13.85 14.85
HSY 161118C00090000 C 11/18/16 90.0 9.50 10.60
HSY 161118C00095000 C 11/18/16 95.0 6.35 6.95
HSY 161118C00100000 C 11/18/16 100.0 3.65 4.40
HSY 161118C00105000 C 11/18/16 105.0 2.00 2.70
HSY 161118C00110000 C 11/18/16 110.0 1.02 1.62
HSY 161118C00115000 C 11/18/16 115.0 0.41 1.00
HSY 161118C00120000 C 11/18/16 120.0 0.15 0.77
HSY 161118C00125000 C 11/18/16 125.0 0.01 0.75
HSY 161118C00130000 C 11/18/16 130.0 0.00 0.75
HSY 161118C00135000 C 11/18/16 135.0 0.00 0.75
HSY 161118P00050000 P 11/18/16 50.0 0.00 0.45
HSY 161118P00055000 P 11/18/16 55.0 0.00 0.65
HSY 161118P00060000 P 11/18/16 60.0 0.00 0.75
HSY 161118P00065000 P 11/18/16 65.0 0.00 0.75
HSY 161118P00070000 P 11/18/16 70.0 0.06 0.77
HSY 161118P00075000 P 11/18/16 75.0 0.23 0.85
HSY 161118P00080000 P 11/18/16 80.0 0.60 1.12
HSY 161118P00085000 P 11/18/16 85.0 0.98 1.89
HSY 161118P00090000 P 11/18/16 90.0 1.92 2.46
HSY 161118P00095000 P 11/18/16 95.0 3.60 4.45
HSY 161118P00100000 P 11/18/16 100.0 5.85 6.70
HSY 161118P00105000 P 11/18/16 105.0 9.25 9.90
HSY 161118P00110000 P 11/18/16 110.0 12.90 14.15
HSY 161118P00115000 P 11/18/16 115.0 17.35 18.80
HSY 161118P00120000 P 11/18/16 120.0 21.95 23.45
HSY 161118P00125000 P 11/18/16 125.0 26.65 28.50
HSY 161118P00130000 P 11/18/16 130.0 31.05 33.65
HSY 161118P00135000 P 11/18/16 135.0 35.75 38.65
HSY 170120C00050000 C 01/20/17 50.0 45.90 50.20
HSY 170120C00055000 C 01/20/17 55.0 41.00 44.65
HSY 170120C00060000 C 01/20/17 60.0 36.25 40.30
HSY 170120C00065000 C 01/20/17 65.0 31.50 35.55
HSY 170120C00070000 C 01/20/17 70.0 26.50 29.80
HSY 170120C00075000 C 01/20/17 75.0 21.55 24.55
HSY 170120C00080000 C 01/20/17 80.0 17.95 19.50
HSY 170120C00085000 C 01/20/17 85.0 14.05 14.80
HSY 170120C00090000 C 01/20/17 90.0 10.25 11.10
HSY 170120C00095000 C 01/20/17 95.0 6.80 7.55
HSY 170120C00100000 C 01/20/17 100.0 4.20 4.90
HSY 170120C00105000 C 01/20/17 105.0 2.43 3.05
HSY 170120C00110000 C 01/20/17 110.0 1.24 2.01
HSY 170120C00115000 C 01/20/17 115.0 0.55 1.20
HSY 170120C00120000 C 01/20/17 120.0 0.35 0.90
HSY 170120C00125000 C 01/20/17 125.0 0.03 0.75
HSY 170120C00130000 C 01/20/17 130.0 0.01 0.75
HSY 170120C00135000 C 01/20/17 135.0 0.01 0.75
HSY 170120C00140000 C 01/20/17 140.0 0.00 0.32
HSY 170120P00050000 P 01/20/17 50.0 0.00 0.74
HSY 170120P00055000 P 01/20/17 55.0 0.00 0.75
HSY 170120P00060000 P 01/20/17 60.0 0.01 0.76
HSY 170120P00065000 P 01/20/17 65.0 0.12 0.87
HSY 170120P00070000 P 01/20/17 70.0 0.10 0.99
HSY 170120P00075000 P 01/20/17 75.0 0.60 1.24
HSY 170120P00080000 P 01/20/17 80.0 0.76 1.68
HSY 170120P00085000 P 01/20/17 85.0 1.61 2.41
HSY 170120P00090000 P 01/20/17 90.0 2.70 3.45
HSY 170120P00095000 P 01/20/17 95.0 4.35 5.15
HSY 170120P00100000 P 01/20/17 100.0 6.95 7.70
HSY 170120P00105000 P 01/20/17 105.0 10.15 11.05
HSY 170120P00110000 P 01/20/17 110.0 13.85 15.20
HSY 170120P00115000 P 01/20/17 115.0 17.90 19.65
HSY 170120P00120000 P 01/20/17 120.0 22.55 24.20
HSY 170120P00125000 P 01/20/17 125.0 26.95 29.25
HSY 170120P00130000 P 01/20/17 130.0 31.40 35.45
HSY 170120P00135000 P 01/20/17 135.0 35.55 39.30
HSY 170120P00140000 P 01/20/17 140.0 40.70 44.85
HSY 170217C00050000 C 02/17/17 50.0 45.90 50.15
HSY 170217C00055000 C 02/17/17 55.0 41.05 45.30
HSY 170217C00060000 C 02/17/17 60.0 36.50 39.90
HSY 170217C00065000 C 02/17/17 65.0 31.50 34.70
HSY 170217C00070000 C 02/17/17 70.0 26.40 29.60
HSY 170217C00075000 C 02/17/17 75.0 21.70 24.65
HSY 170217C00080000 C 02/17/17 80.0 18.25 20.00
HSY 170217C00085000 C 02/17/17 85.0 13.95 15.40
HSY 170217C00090000 C 02/17/17 90.0 10.55 11.50
HSY 170217C00095000 C 02/17/17 95.0 7.15 8.15
HSY 170217C00100000 C 02/17/17 100.0 4.75 5.55
HSY 170217C00105000 C 02/17/17 105.0 2.62 3.95
HSY 170217C00110000 C 02/17/17 110.0 1.43 2.41
HSY 170217C00115000 C 02/17/17 115.0 0.58 1.32
HSY 170217C00120000 C 02/17/17 120.0 0.22 0.97
HSY 170217C00125000 C 02/17/17 125.0 0.05 0.77
HSY 170217C00130000 C 02/17/17 130.0 0.00 0.75
HSY 170217C00135000 C 02/17/17 135.0 0.00 0.75
HSY 170217C00140000 C 02/17/17 140.0 0.00 0.75
HSY 170217P00050000 P 02/17/17 50.0 0.00 0.75
HSY 170217P00055000 P 02/17/17 55.0 0.01 2.32
HSY 170217P00060000 P 02/17/17 60.0 0.08 0.83
HSY 170217P00065000 P 02/17/17 65.0 0.23 0.97
HSY 170217P00070000 P 02/17/17 70.0 0.45 1.20
HSY 170217P00075000 P 02/17/17 75.0 0.46 1.57
HSY 170217P00080000 P 02/17/17 80.0 0.70 2.19
HSY 170217P00085000 P 02/17/17 85.0 1.97 2.83
HSY 170217P00090000 P 02/17/17 90.0 3.10 4.10
HSY 170217P00095000 P 02/17/17 95.0 4.90 6.80
HSY 170217P00100000 P 02/17/17 100.0 7.15 9.55
HSY 170217P00105000 P 02/17/17 105.0 10.45 12.85
HSY 170217P00110000 P 02/17/17 110.0 14.05 16.50
HSY 170217P00115000 P 02/17/17 115.0 18.05 20.15
HSY 170217P00120000 P 02/17/17 120.0 22.35 25.45
HSY 170217P00125000 P 02/17/17 125.0 27.10 30.35
HSY 170217P00130000 P 02/17/17 130.0 31.60 35.45
HSY 170217P00135000 P 02/17/17 135.0 36.35 40.25
HSY 170217P00140000 P 02/17/17 140.0 41.30 45.30
HSY 180119C00050000 C 01/19/18 50.0 45.70 50.50
HSY 180119C00055000 C 01/19/18 55.0 40.70 45.50
HSY 180119C00060000 C 01/19/18 60.0 35.70 40.50
HSY 180119C00065000 C 01/19/18 65.0 31.00 35.70
HSY 180119C00070000 C 01/19/18 70.0 26.80 30.70
HSY 180119C00075000 C 01/19/18 75.0 22.30 25.65
HSY 180119C00080000 C 01/19/18 80.0 18.30 22.50
HSY 180119C00085000 C 01/19/18 85.0 14.50 17.85
HSY 180119C00090000 C 01/19/18 90.0 11.30 14.00
HSY 180119C00095000 C 01/19/18 95.0 8.30 12.50
HSY 180119C00100000 C 01/19/18 100.0 5.90 9.80
HSY 180119C00105000 C 01/19/18 105.0 3.90 8.00
HSY 180119C00110000 C 01/19/18 110.0 2.30 6.50
HSY 180119C00115000 C 01/19/18 115.0 1.10 3.80
HSY 180119C00120000 C 01/19/18 120.0 0.10 4.35
HSY 180119C00125000 C 01/19/18 125.0 0.00 3.65
HSY 180119C00130000 C 01/19/18 130.0 0.00 3.10
HSY 180119C00135000 C 01/19/18 135.0 0.00 2.67
HSY 180119C00140000 C 01/19/18 140.0 0.00 2.32
HSY 180119P00050000 P 01/19/18 50.0 0.00 3.05
HSY 180119P00055000 P 01/19/18 55.0 0.00 3.25
HSY 180119P00060000 P 01/19/18 60.0 0.00 2.00
HSY 180119P00065000 P 01/19/18 65.0 0.00 3.90
HSY 180119P00070000 P 01/19/18 70.0 0.29 4.40
HSY 180119P00075000 P 01/19/18 75.0 1.17 4.00
HSY 180119P00080000 P 01/19/18 80.0 2.34 5.00
HSY 180119P00085000 P 01/19/18 85.0 3.85 6.80
HSY 180119P00090000 P 01/19/18 90.0 5.75 8.60
HSY 180119P00095000 P 01/19/18 95.0 7.95 11.05
HSY 180119P00100000 P 01/19/18 100.0 10.50 14.15
HSY 180119P00105000 P 01/19/18 105.0 13.55 17.20
HSY 180119P00110000 P 01/19/18 110.0 17.10 20.60
HSY 180119P00115000 P 01/19/18 115.0 21.00 24.40
HSY 180119P00120000 P 01/19/18 120.0 25.10 28.40
HSY 180119P00125000 P 01/19/18 125.0 29.50 32.60
HSY 180119P00130000 P 01/19/18 130.0 33.50 37.00
HSY 180119P00135000 P 01/19/18 135.0 37.50 42.00
HSY 180119P00140000 P 01/19/18 140.0 41.70 46.50

OPRA data is delayed 15 minutes.