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 (2017-01-20)Premium Content

Hershey Company (HSY)
As of Jan 24 2017 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 170127C00070000 C 01/27/17 70.0 34.20 38.65
HSY 170127C00075000 C 01/27/17 75.0 29.35 33.90
HSY 170127C00080000 C 01/27/17 80.0 24.30 28.85
HSY 170127C00085000 C 01/27/17 85.0 20.80 22.40
HSY 170127C00090000 C 01/27/17 90.0 15.50 17.80
HSY 170127C00090500 C 01/27/17 90.5 14.10 17.10
HSY 170127C00091000 C 01/27/17 91.0 13.55 16.65
HSY 170127C00091500 C 01/27/17 91.5 13.10 16.15
HSY 170127C00092000 C 01/27/17 92.0 12.60 15.85
HSY 170127C00092500 C 01/27/17 92.5 12.10 15.20
HSY 170127C00093000 C 01/27/17 93.0 11.65 14.55
HSY 170127C00093500 C 01/27/17 93.5 11.10 14.15
HSY 170127C00094000 C 01/27/17 94.0 10.60 13.85
HSY 170127C00094500 C 01/27/17 94.5 10.10 13.25
HSY 170127C00095000 C 01/27/17 95.0 9.75 12.60
HSY 170127C00095500 C 01/27/17 95.5 10.00 12.25
HSY 170127C00096000 C 01/27/17 96.0 8.70 11.60
HSY 170127C00096500 C 01/27/17 96.5 9.00 11.15
HSY 170127C00097000 C 01/27/17 97.0 8.50 10.75
HSY 170127C00097500 C 01/27/17 97.5 8.00 10.30
HSY 170127C00098000 C 01/27/17 98.0 7.50 9.75
HSY 170127C00098500 C 01/27/17 98.5 7.00 9.20
HSY 170127C00099000 C 01/27/17 99.0 6.50 8.70
HSY 170127C00099500 C 01/27/17 99.5 6.30 7.95
HSY 170127C00100000 C 01/27/17 100.0 4.75 7.45
HSY 170127C00101000 C 01/27/17 101.0 4.05 6.50
HSY 170127C00102000 C 01/27/17 102.0 3.80 5.45
HSY 170127C00103000 C 01/27/17 103.0 3.30 4.45
HSY 170127C00104000 C 01/27/17 104.0 2.23 3.05
HSY 170127C00105000 C 01/27/17 105.0 1.67 1.83
HSY 170127C00106000 C 01/27/17 106.0 0.95 1.09
HSY 170127C00107000 C 01/27/17 107.0 0.43 0.60
HSY 170127C00108000 C 01/27/17 108.0 0.19 0.38
HSY 170127C00109000 C 01/27/17 109.0 0.04 0.24
HSY 170127C00110000 C 01/27/17 110.0 0.01 0.23
HSY 170127C00111000 C 01/27/17 111.0 0.00 0.50
HSY 170127C00112000 C 01/27/17 112.0 0.00 0.49
HSY 170127C00113000 C 01/27/17 113.0 0.00 0.50
HSY 170127C00114000 C 01/27/17 114.0 0.00 0.50
HSY 170127C00115000 C 01/27/17 115.0 0.00 0.50
HSY 170127C00116000 C 01/27/17 116.0 0.00 0.49
HSY 170127C00117000 C 01/27/17 117.0 0.00 0.49
HSY 170127C00118000 C 01/27/17 118.0 0.00 0.49
HSY 170127C00119000 C 01/27/17 119.0 0.00 0.49
HSY 170127C00120000 C 01/27/17 120.0 0.00 0.50
HSY 170127C00121000 C 01/27/17 121.0 0.00 0.49
HSY 170127C00125000 C 01/27/17 125.0 0.00 0.50
HSY 170127C00130000 C 01/27/17 130.0 0.00 1.57
HSY 170127C00135000 C 01/27/17 135.0 0.00 1.26
HSY 170127C00140000 C 01/27/17 140.0 0.00 1.26
HSY 170127C00145000 C 01/27/17 145.0 0.00 1.24
HSY 170127P00070000 P 01/27/17 70.0 0.00 0.46
HSY 170127P00075000 P 01/27/17 75.0 0.00 0.50
HSY 170127P00080000 P 01/27/17 80.0 0.00 0.50
HSY 170127P00085000 P 01/27/17 85.0 0.00 0.50
HSY 170127P00090000 P 01/27/17 90.0 0.00 0.50
HSY 170127P00090500 P 01/27/17 90.5 0.00 0.50
HSY 170127P00091000 P 01/27/17 91.0 0.00 0.50
HSY 170127P00091500 P 01/27/17 91.5 0.00 0.50
HSY 170127P00092000 P 01/27/17 92.0 0.00 0.50
HSY 170127P00092500 P 01/27/17 92.5 0.00 0.50
HSY 170127P00093000 P 01/27/17 93.0 0.00 0.25
HSY 170127P00093500 P 01/27/17 93.5 0.00 1.01
HSY 170127P00094000 P 01/27/17 94.0 0.00 0.50
HSY 170127P00094500 P 01/27/17 94.5 0.00 0.19
HSY 170127P00095000 P 01/27/17 95.0 0.00 0.19
HSY 170127P00095500 P 01/27/17 95.5 0.00 0.49
HSY 170127P00096000 P 01/27/17 96.0 0.00 0.49
HSY 170127P00096500 P 01/27/17 96.5 0.00 0.49
HSY 170127P00097000 P 01/27/17 97.0 0.00 0.49
HSY 170127P00097500 P 01/27/17 97.5 0.00 0.50
HSY 170127P00098000 P 01/27/17 98.0 0.00 0.48
HSY 170127P00098500 P 01/27/17 98.5 0.00 0.50
HSY 170127P00099000 P 01/27/17 99.0 0.00 0.50
HSY 170127P00099500 P 01/27/17 99.5 0.00 0.33
HSY 170127P00100000 P 01/27/17 100.0 0.00 0.33
HSY 170127P00101000 P 01/27/17 101.0 0.00 0.34
HSY 170127P00102000 P 01/27/17 102.0 0.01 0.05
HSY 170127P00103000 P 01/27/17 103.0 0.02 0.16
HSY 170127P00104000 P 01/27/17 104.0 0.04 0.23
HSY 170127P00105000 P 01/27/17 105.0 0.15 0.35
HSY 170127P00106000 P 01/27/17 106.0 0.42 0.59
HSY 170127P00107000 P 01/27/17 107.0 0.93 1.13
HSY 170127P00108000 P 01/27/17 108.0 1.63 2.16
HSY 170127P00109000 P 01/27/17 109.0 2.21 3.05
HSY 170127P00110000 P 01/27/17 110.0 3.20 3.75
HSY 170127P00111000 P 01/27/17 111.0 3.25 4.85
HSY 170127P00112000 P 01/27/17 112.0 4.45 6.30
HSY 170127P00113000 P 01/27/17 113.0 5.30 7.30
HSY 170127P00114000 P 01/27/17 114.0 6.20 9.05
HSY 170127P00115000 P 01/27/17 115.0 7.50 9.30
HSY 170127P00116000 P 01/27/17 116.0 8.20 10.20
HSY 170127P00117000 P 01/27/17 117.0 9.20 11.25
HSY 170127P00118000 P 01/27/17 118.0 10.15 12.25
HSY 170127P00119000 P 01/27/17 119.0 11.20 13.20
HSY 170127P00120000 P 01/27/17 120.0 12.20 14.70
HSY 170127P00121000 P 01/27/17 121.0 13.15 15.25
HSY 170127P00125000 P 01/27/17 125.0 17.20 19.25
HSY 170127P00130000 P 01/27/17 130.0 22.15 24.35
HSY 170127P00135000 P 01/27/17 135.0 26.10 30.60
HSY 170127P00140000 P 01/27/17 140.0 31.20 35.65
HSY 170127P00145000 P 01/27/17 145.0 36.20 40.75
HSY 170203C00080000 C 02/03/17 80.0 24.10 28.35
HSY 170203C00085000 C 02/03/17 85.0 19.25 23.50
HSY 170203C00090000 C 02/03/17 90.0 14.35 18.10
HSY 170203C00090500 C 02/03/17 90.5 14.10 17.60
HSY 170203C00091000 C 02/03/17 91.0 13.70 16.75
HSY 170203C00091500 C 02/03/17 91.5 12.85 16.35
HSY 170203C00092000 C 02/03/17 92.0 12.70 15.90
HSY 170203C00092500 C 02/03/17 92.5 12.30 15.40
HSY 170203C00093000 C 02/03/17 93.0 11.70 14.75
HSY 170203C00093500 C 02/03/17 93.5 11.30 14.45
HSY 170203C00094000 C 02/03/17 94.0 10.70 13.80
HSY 170203C00094500 C 02/03/17 94.5 10.30 13.45
HSY 170203C00095000 C 02/03/17 95.0 9.70 12.95
HSY 170203C00095500 C 02/03/17 95.5 9.30 12.35
HSY 170203C00096000 C 02/03/17 96.0 8.75 11.80
HSY 170203C00096500 C 02/03/17 96.5 8.30 11.35
HSY 170203C00097000 C 02/03/17 97.0 7.75 11.05
HSY 170203C00097500 C 02/03/17 97.5 7.30 10.50
HSY 170203C00098000 C 02/03/17 98.0 6.90 10.05
HSY 170203C00098500 C 02/03/17 98.5 6.30 9.65
HSY 170203C00099000 C 02/03/17 99.0 6.30 9.10
HSY 170203C00099500 C 02/03/17 99.5 5.75 8.60
HSY 170203C00100000 C 02/03/17 100.0 5.35 8.25
HSY 170203C00101000 C 02/03/17 101.0 4.55 6.85
HSY 170203C00102000 C 02/03/17 102.0 4.65 6.10
HSY 170203C00103000 C 02/03/17 103.0 3.95 4.65
HSY 170203C00104000 C 02/03/17 104.0 3.35 3.70
HSY 170203C00105000 C 02/03/17 105.0 2.76 2.90
HSY 170203C00106000 C 02/03/17 106.0 2.17 2.33
HSY 170203C00107000 C 02/03/17 107.0 1.77 1.83
HSY 170203C00108000 C 02/03/17 108.0 1.36 1.42
HSY 170203C00109000 C 02/03/17 109.0 1.02 1.12
HSY 170203C00110000 C 02/03/17 110.0 0.64 0.90
HSY 170203C00111000 C 02/03/17 111.0 0.47 0.66
HSY 170203C00112000 C 02/03/17 112.0 0.29 0.49
HSY 170203C00113000 C 02/03/17 113.0 0.21 0.38
HSY 170203C00114000 C 02/03/17 114.0 0.09 0.33
HSY 170203C00115000 C 02/03/17 115.0 0.02 0.37
HSY 170203C00116000 C 02/03/17 116.0 0.00 0.48
HSY 170203C00117000 C 02/03/17 117.0 0.00 0.50
HSY 170203C00118000 C 02/03/17 118.0 0.00 0.50
HSY 170203C00119000 C 02/03/17 119.0 0.00 0.48
HSY 170203C00120000 C 02/03/17 120.0 0.00 0.50
HSY 170203C00125000 C 02/03/17 125.0 0.00 0.50
HSY 170203C00130000 C 02/03/17 130.0 0.00 0.50
HSY 170203C00135000 C 02/03/17 135.0 0.00 1.35
HSY 170203C00140000 C 02/03/17 140.0 0.00 1.35
HSY 170203C00145000 C 02/03/17 145.0 0.00 0.51
HSY 170203P00080000 P 02/03/17 80.0 0.00 0.03
HSY 170203P00085000 P 02/03/17 85.0 0.00 0.03
HSY 170203P00090000 P 02/03/17 90.0 0.00 0.49
HSY 170203P00090500 P 02/03/17 90.5 0.00 0.49
HSY 170203P00091000 P 02/03/17 91.0 0.00 0.50
HSY 170203P00091500 P 02/03/17 91.5 0.00 0.50
HSY 170203P00092000 P 02/03/17 92.0 0.00 0.50
HSY 170203P00092500 P 02/03/17 92.5 0.00 0.50
HSY 170203P00093000 P 02/03/17 93.0 0.00 0.48
HSY 170203P00093500 P 02/03/17 93.5 0.00 0.49
HSY 170203P00094000 P 02/03/17 94.0 0.00 0.45
HSY 170203P00094500 P 02/03/17 94.5 0.00 0.47
HSY 170203P00095000 P 02/03/17 95.0 0.00 0.34
HSY 170203P00095500 P 02/03/17 95.5 0.00 0.48
HSY 170203P00096000 P 02/03/17 96.0 0.00 0.48
HSY 170203P00096500 P 02/03/17 96.5 0.00 0.47
HSY 170203P00097000 P 02/03/17 97.0 0.01 0.45
HSY 170203P00097500 P 02/03/17 97.5 0.01 0.28
HSY 170203P00098000 P 02/03/17 98.0 0.04 0.29
HSY 170203P00098500 P 02/03/17 98.5 0.07 0.23
HSY 170203P00099000 P 02/03/17 99.0 0.10 0.26
HSY 170203P00099500 P 02/03/17 99.5 0.14 0.32
HSY 170203P00100000 P 02/03/17 100.0 0.12 0.33
HSY 170203P00101000 P 02/03/17 101.0 0.27 0.45
HSY 170203P00102000 P 02/03/17 102.0 0.40 0.57
HSY 170203P00103000 P 02/03/17 103.0 0.57 0.82
HSY 170203P00104000 P 02/03/17 104.0 0.86 1.08
HSY 170203P00105000 P 02/03/17 105.0 1.20 1.35
HSY 170203P00106000 P 02/03/17 106.0 1.63 1.78
HSY 170203P00107000 P 02/03/17 107.0 2.13 2.28
HSY 170203P00108000 P 02/03/17 108.0 2.45 3.00
HSY 170203P00109000 P 02/03/17 109.0 3.25 3.65
HSY 170203P00110000 P 02/03/17 110.0 3.80 5.00
HSY 170203P00111000 P 02/03/17 111.0 4.55 6.15
HSY 170203P00112000 P 02/03/17 112.0 4.50 6.65
HSY 170203P00113000 P 02/03/17 113.0 5.45 7.65
HSY 170203P00114000 P 02/03/17 114.0 6.60 8.40
HSY 170203P00115000 P 02/03/17 115.0 7.45 9.35
HSY 170203P00116000 P 02/03/17 116.0 8.10 10.30
HSY 170203P00117000 P 02/03/17 117.0 8.50 11.30
HSY 170203P00118000 P 02/03/17 118.0 9.90 12.30
HSY 170203P00119000 P 02/03/17 119.0 10.50 13.40
HSY 170203P00120000 P 02/03/17 120.0 11.50 14.30
HSY 170203P00125000 P 02/03/17 125.0 16.10 19.65
HSY 170203P00130000 P 02/03/17 130.0 21.15 24.30
HSY 170203P00135000 P 02/03/17 135.0 26.15 29.30
HSY 170203P00140000 P 02/03/17 140.0 31.65 35.90
HSY 170203P00145000 P 02/03/17 145.0 36.70 40.90
HSY 170210C00080000 C 02/10/17 80.0 24.80 27.95
HSY 170210C00085000 C 02/10/17 85.0 19.70 23.10
HSY 170210C00090000 C 02/10/17 90.0 14.70 18.15
HSY 170210C00094500 C 02/10/17 94.5 10.30 14.30
HSY 170210C00095000 C 02/10/17 95.0 9.75 13.25
HSY 170210C00095500 C 02/10/17 95.5 9.30 13.05
HSY 170210C00096000 C 02/10/17 96.0 8.90 12.55
HSY 170210C00096500 C 02/10/17 96.5 8.35 11.60
HSY 170210C00097000 C 02/10/17 97.0 7.90 11.70
HSY 170210C00097500 C 02/10/17 97.5 7.40 10.70
HSY 170210C00098000 C 02/10/17 98.0 7.30 10.20
HSY 170210C00098500 C 02/10/17 98.5 6.90 9.75
HSY 170210C00099000 C 02/10/17 99.0 6.40 9.30
HSY 170210C00099500 C 02/10/17 99.5 6.30 8.90
HSY 170210C00100000 C 02/10/17 100.0 6.40 8.45
HSY 170210C00101000 C 02/10/17 101.0 5.85 7.60
HSY 170210C00102000 C 02/10/17 102.0 4.95 6.20
HSY 170210C00103000 C 02/10/17 103.0 4.00 5.30
HSY 170210C00104000 C 02/10/17 104.0 3.55 4.10
HSY 170210C00105000 C 02/10/17 105.0 2.96 3.85
HSY 170210C00106000 C 02/10/17 106.0 2.51 2.67
HSY 170210C00107000 C 02/10/17 107.0 1.83 2.36
HSY 170210C00108000 C 02/10/17 108.0 1.56 1.75
HSY 170210C00109000 C 02/10/17 109.0 1.08 1.42
HSY 170210C00110000 C 02/10/17 110.0 0.90 1.14
HSY 170210C00111000 C 02/10/17 111.0 0.56 0.93
HSY 170210C00112000 C 02/10/17 112.0 0.39 0.90
HSY 170210C00113000 C 02/10/17 113.0 0.40 0.61
HSY 170210C00114000 C 02/10/17 114.0 0.23 0.51
HSY 170210C00115000 C 02/10/17 115.0 0.10 0.49
HSY 170210C00116000 C 02/10/17 116.0 0.01 0.75
HSY 170210C00117000 C 02/10/17 117.0 0.00 0.80
HSY 170210C00118000 C 02/10/17 118.0 0.00 0.50
HSY 170210C00119000 C 02/10/17 119.0 0.00 0.50
HSY 170210C00120000 C 02/10/17 120.0 0.00 0.50
HSY 170210C00125000 C 02/10/17 125.0 0.00 1.35
HSY 170210C00130000 C 02/10/17 130.0 0.00 1.35
HSY 170210C00135000 C 02/10/17 135.0 0.00 0.80
HSY 170210P00080000 P 02/10/17 80.0 0.00 0.03
HSY 170210P00085000 P 02/10/17 85.0 0.00 0.05
HSY 170210P00090000 P 02/10/17 90.0 0.00 0.50
HSY 170210P00094500 P 02/10/17 94.5 0.00 0.49
HSY 170210P00095000 P 02/10/17 95.0 0.00 0.38
HSY 170210P00095500 P 02/10/17 95.5 0.00 0.46
HSY 170210P00096000 P 02/10/17 96.0 0.01 0.47
HSY 170210P00096500 P 02/10/17 96.5 0.04 0.46
HSY 170210P00097000 P 02/10/17 97.0 0.07 0.45
HSY 170210P00097500 P 02/10/17 97.5 0.11 0.43
HSY 170210P00098000 P 02/10/17 98.0 0.15 0.43
HSY 170210P00098500 P 02/10/17 98.5 0.19 0.45
HSY 170210P00099000 P 02/10/17 99.0 0.25 0.55
HSY 170210P00099500 P 02/10/17 99.5 0.20 0.50
HSY 170210P00100000 P 02/10/17 100.0 0.28 0.53
HSY 170210P00101000 P 02/10/17 101.0 0.42 0.64
HSY 170210P00102000 P 02/10/17 102.0 0.59 0.86
HSY 170210P00103000 P 02/10/17 103.0 0.83 1.17
HSY 170210P00104000 P 02/10/17 104.0 1.14 1.36
HSY 170210P00105000 P 02/10/17 105.0 1.50 1.78
HSY 170210P00106000 P 02/10/17 106.0 1.77 2.16
HSY 170210P00107000 P 02/10/17 107.0 2.13 2.73
HSY 170210P00108000 P 02/10/17 108.0 3.00 3.20
HSY 170210P00109000 P 02/10/17 109.0 3.40 3.95
HSY 170210P00110000 P 02/10/17 110.0 3.95 5.20
HSY 170210P00111000 P 02/10/17 111.0 4.40 6.55
HSY 170210P00112000 P 02/10/17 112.0 5.10 7.55
HSY 170210P00113000 P 02/10/17 113.0 5.50 8.45
HSY 170210P00114000 P 02/10/17 114.0 6.75 9.55
HSY 170210P00115000 P 02/10/17 115.0 7.35 10.15
HSY 170210P00116000 P 02/10/17 116.0 8.45 11.20
HSY 170210P00117000 P 02/10/17 117.0 9.45 12.15
HSY 170210P00118000 P 02/10/17 118.0 10.40 13.10
HSY 170210P00119000 P 02/10/17 119.0 10.50 14.10
HSY 170210P00120000 P 02/10/17 120.0 12.05 15.10
HSY 170210P00125000 P 02/10/17 125.0 16.55 20.05
HSY 170210P00130000 P 02/10/17 130.0 21.10 25.45
HSY 170210P00135000 P 02/10/17 135.0 26.90 30.20
HSY 170217C00050000 C 02/17/17 50.0 54.45 57.85
HSY 170217C00055000 C 02/17/17 55.0 49.70 52.75
HSY 170217C00060000 C 02/17/17 60.0 44.70 48.10
HSY 170217C00065000 C 02/17/17 65.0 39.70 43.15
HSY 170217C00070000 C 02/17/17 70.0 34.70 37.85
HSY 170217C00075000 C 02/17/17 75.0 29.70 32.65
HSY 170217C00076000 C 02/17/17 76.0 28.70 32.00
HSY 170217C00077000 C 02/17/17 77.0 27.70 31.00
HSY 170217C00078000 C 02/17/17 78.0 26.70 30.20
HSY 170217C00079000 C 02/17/17 79.0 25.70 29.20
HSY 170217C00080000 C 02/17/17 80.0 24.75 28.00
HSY 170217C00081000 C 02/17/17 81.0 23.70 27.00
HSY 170217C00082000 C 02/17/17 82.0 22.75 25.80
HSY 170217C00083000 C 02/17/17 83.0 21.80 24.85
HSY 170217C00084000 C 02/17/17 84.0 20.80 23.80
HSY 170217C00085000 C 02/17/17 85.0 19.80 22.60
HSY 170217C00086000 C 02/17/17 86.0 18.75 21.90
HSY 170217C00087000 C 02/17/17 87.0 17.75 20.90
HSY 170217C00088000 C 02/17/17 88.0 16.95 19.95
HSY 170217C00088500 C 02/17/17 88.5 16.45 19.35
HSY 170217C00089000 C 02/17/17 89.0 15.95 18.60
HSY 170217C00089500 C 02/17/17 89.5 15.65 18.20
HSY 170217C00090000 C 02/17/17 90.0 15.00 17.90
HSY 170217C00090500 C 02/17/17 90.5 14.50 17.25
HSY 170217C00091000 C 02/17/17 91.0 14.00 16.65
HSY 170217C00091500 C 02/17/17 91.5 13.65 16.25
HSY 170217C00092000 C 02/17/17 92.0 13.15 15.90
HSY 170217C00092500 C 02/17/17 92.5 12.55 15.25
HSY 170217C00093000 C 02/17/17 93.0 12.05 15.05
HSY 170217C00093500 C 02/17/17 93.5 11.65 14.45
HSY 170217C00094000 C 02/17/17 94.0 11.10 13.70
HSY 170217C00094500 C 02/17/17 94.5 10.65 13.25
HSY 170217C00095000 C 02/17/17 95.0 10.15 12.80
HSY 170217C00095500 C 02/17/17 95.5 9.75 12.50
HSY 170217C00096000 C 02/17/17 96.0 9.35 11.85
HSY 170217C00096500 C 02/17/17 96.5 8.90 11.45
HSY 170217C00097000 C 02/17/17 97.0 8.35 10.90
HSY 170217C00097500 C 02/17/17 97.5 7.90 10.55
HSY 170217C00098000 C 02/17/17 98.0 7.45 10.05
HSY 170217C00098500 C 02/17/17 98.5 7.00 9.60
HSY 170217C00099000 C 02/17/17 99.0 6.60 8.85
HSY 170217C00099500 C 02/17/17 99.5 6.15 8.45
HSY 170217C00100000 C 02/17/17 100.0 7.05 7.25
HSY 170217C00101000 C 02/17/17 101.0 5.05 7.25
HSY 170217C00102000 C 02/17/17 102.0 4.30 6.40
HSY 170217C00103000 C 02/17/17 103.0 4.50 5.05
HSY 170217C00104000 C 02/17/17 104.0 3.95 4.40
HSY 170217C00105000 C 02/17/17 105.0 3.30 3.50
HSY 170217C00106000 C 02/17/17 106.0 2.78 3.05
HSY 170217C00107000 C 02/17/17 107.0 2.27 2.44
HSY 170217C00108000 C 02/17/17 108.0 1.80 2.02
HSY 170217C00109000 C 02/17/17 109.0 1.35 1.67
HSY 170217C00110000 C 02/17/17 110.0 1.15 1.38
HSY 170217C00111000 C 02/17/17 111.0 0.76 1.14
HSY 170217C00112000 C 02/17/17 112.0 0.70 0.93
HSY 170217C00113000 C 02/17/17 113.0 0.45 0.73
HSY 170217C00114000 C 02/17/17 114.0 0.40 0.63
HSY 170217C00115000 C 02/17/17 115.0 0.28 0.54
HSY 170217C00116000 C 02/17/17 116.0 0.11 0.48
HSY 170217C00117000 C 02/17/17 117.0 0.01 0.45
HSY 170217C00118000 C 02/17/17 118.0 0.00 0.48
HSY 170217C00119000 C 02/17/17 119.0 0.00 0.49
HSY 170217C00120000 C 02/17/17 120.0 0.00 0.35
HSY 170217C00125000 C 02/17/17 125.0 0.01 0.50
HSY 170217C00130000 C 02/17/17 130.0 0.01 0.50
HSY 170217C00135000 C 02/17/17 135.0 0.00 0.50
HSY 170217C00140000 C 02/17/17 140.0 0.00 0.10
HSY 170217C00145000 C 02/17/17 145.0 0.00 0.50
HSY 170217C00150000 C 02/17/17 150.0 0.00 0.49
HSY 170217C00155000 C 02/17/17 155.0 0.00 0.50
HSY 170217C00160000 C 02/17/17 160.0 0.00 0.50
HSY 170217C00165000 C 02/17/17 165.0 0.00 0.50
HSY 170217P00050000 P 02/17/17 50.0 0.00 0.03
HSY 170217P00055000 P 02/17/17 55.0 0.00 0.03
HSY 170217P00060000 P 02/17/17 60.0 0.00 0.50
HSY 170217P00065000 P 02/17/17 65.0 0.00 0.03
HSY 170217P00070000 P 02/17/17 70.0 0.00 0.03
HSY 170217P00075000 P 02/17/17 75.0 0.00 0.04
HSY 170217P00076000 P 02/17/17 76.0 0.00 0.05
HSY 170217P00077000 P 02/17/17 77.0 0.00 0.50
HSY 170217P00078000 P 02/17/17 78.0 0.00 0.50
HSY 170217P00079000 P 02/17/17 79.0 0.00 0.50
HSY 170217P00080000 P 02/17/17 80.0 0.00 0.50
HSY 170217P00081000 P 02/17/17 81.0 0.00 0.50
HSY 170217P00082000 P 02/17/17 82.0 0.00 0.50
HSY 170217P00083000 P 02/17/17 83.0 0.00 0.50
HSY 170217P00084000 P 02/17/17 84.0 0.00 0.50
HSY 170217P00085000 P 02/17/17 85.0 0.00 0.50
HSY 170217P00086000 P 02/17/17 86.0 0.00 0.50
HSY 170217P00087000 P 02/17/17 87.0 0.00 0.50
HSY 170217P00088000 P 02/17/17 88.0 0.00 0.50
HSY 170217P00088500 P 02/17/17 88.5 0.00 0.49
HSY 170217P00089000 P 02/17/17 89.0 0.00 0.49
HSY 170217P00089500 P 02/17/17 89.5 0.00 0.49
HSY 170217P00090000 P 02/17/17 90.0 0.12 0.27
HSY 170217P00090500 P 02/17/17 90.5 0.00 0.49
HSY 170217P00091000 P 02/17/17 91.0 0.00 0.49
HSY 170217P00091500 P 02/17/17 91.5 0.00 0.49
HSY 170217P00092000 P 02/17/17 92.0 0.00 0.49
HSY 170217P00092500 P 02/17/17 92.5 0.00 0.49
HSY 170217P00093000 P 02/17/17 93.0 0.00 0.48
HSY 170217P00093500 P 02/17/17 93.5 0.02 0.46
HSY 170217P00094000 P 02/17/17 94.0 0.02 0.45
HSY 170217P00094500 P 02/17/17 94.5 0.05 0.45
HSY 170217P00095000 P 02/17/17 95.0 0.13 0.32
HSY 170217P00095500 P 02/17/17 95.5 0.09 0.43
HSY 170217P00096000 P 02/17/17 96.0 0.09 0.42
HSY 170217P00096500 P 02/17/17 96.5 0.12 0.44
HSY 170217P00097000 P 02/17/17 97.0 0.08 0.46
HSY 170217P00097500 P 02/17/17 97.5 0.20 0.57
HSY 170217P00098000 P 02/17/17 98.0 0.24 0.56
HSY 170217P00098500 P 02/17/17 98.5 0.19 0.58
HSY 170217P00099000 P 02/17/17 99.0 0.27 0.57
HSY 170217P00099500 P 02/17/17 99.5 0.33 0.61
HSY 170217P00100000 P 02/17/17 100.0 0.43 0.65
HSY 170217P00101000 P 02/17/17 101.0 0.58 0.78
HSY 170217P00102000 P 02/17/17 102.0 0.80 0.99
HSY 170217P00103000 P 02/17/17 103.0 1.06 1.24
HSY 170217P00104000 P 02/17/17 104.0 1.37 1.53
HSY 170217P00105000 P 02/17/17 105.0 1.75 1.90
HSY 170217P00106000 P 02/17/17 106.0 1.97 2.31
HSY 170217P00107000 P 02/17/17 107.0 2.52 2.85
HSY 170217P00108000 P 02/17/17 108.0 2.84 3.40
HSY 170217P00109000 P 02/17/17 109.0 3.40 4.05
HSY 170217P00110000 P 02/17/17 110.0 4.40 4.80
HSY 170217P00111000 P 02/17/17 111.0 4.75 6.65
HSY 170217P00112000 P 02/17/17 112.0 5.45 7.60
HSY 170217P00113000 P 02/17/17 113.0 6.10 8.50
HSY 170217P00114000 P 02/17/17 114.0 6.90 9.30
HSY 170217P00115000 P 02/17/17 115.0 7.85 10.20
HSY 170217P00116000 P 02/17/17 116.0 8.70 11.35
HSY 170217P00117000 P 02/17/17 117.0 9.65 12.15
HSY 170217P00118000 P 02/17/17 118.0 10.45 13.15
HSY 170217P00119000 P 02/17/17 119.0 11.50 14.25
HSY 170217P00120000 P 02/17/17 120.0 12.55 15.15
HSY 170217P00125000 P 02/17/17 125.0 17.45 20.15
HSY 170217P00130000 P 02/17/17 130.0 22.35 25.00
HSY 170217P00135000 P 02/17/17 135.0 27.00 30.40
HSY 170217P00140000 P 02/17/17 140.0 31.95 35.40
HSY 170217P00145000 P 02/17/17 145.0 37.00 40.40
HSY 170217P00150000 P 02/17/17 150.0 42.00 45.40
HSY 170217P00155000 P 02/17/17 155.0 47.00 50.40
HSY 170217P00160000 P 02/17/17 160.0 52.00 55.40
HSY 170217P00165000 P 02/17/17 165.0 57.00 60.40
HSY 170224C00075000 C 02/24/17 75.0 29.25 33.05
HSY 170224C00080000 C 02/24/17 80.0 24.70 28.20
HSY 170224C00085000 C 02/24/17 85.0 19.70 24.00
HSY 170224C00090000 C 02/24/17 90.0 14.95 18.35
HSY 170224C00095000 C 02/24/17 95.0 11.05 13.35
HSY 170224C00095500 C 02/24/17 95.5 10.55 12.75
HSY 170224C00096000 C 02/24/17 96.0 10.05 12.30
HSY 170224C00096500 C 02/24/17 96.5 9.65 11.85
HSY 170224C00097000 C 02/24/17 97.0 9.15 11.35
HSY 170224C00097500 C 02/24/17 97.5 8.65 10.55
HSY 170224C00098000 C 02/24/17 98.0 8.25 10.20
HSY 170224C00098500 C 02/24/17 98.5 7.70 9.80
HSY 170224C00099000 C 02/24/17 99.0 7.30 9.35
HSY 170224C00099500 C 02/24/17 99.5 6.90 8.60
HSY 170224C00100000 C 02/24/17 100.0 6.35 8.55
HSY 170224C00101000 C 02/24/17 101.0 5.65 7.60
HSY 170224C00102000 C 02/24/17 102.0 4.90 6.55
HSY 170224C00103000 C 02/24/17 103.0 4.45 5.65
HSY 170224C00104000 C 02/24/17 104.0 3.85 4.85
HSY 170224C00105000 C 02/24/17 105.0 3.25 4.15
HSY 170224C00106000 C 02/24/17 106.0 2.84 3.20
HSY 170224C00107000 C 02/24/17 107.0 2.33 2.53
HSY 170224C00108000 C 02/24/17 108.0 1.82 2.45
HSY 170224C00109000 C 02/24/17 109.0 1.42 2.03
HSY 170224C00110000 C 02/24/17 110.0 1.11 1.64
HSY 170224C00111000 C 02/24/17 111.0 0.89 1.34
HSY 170224C00112000 C 02/24/17 112.0 0.76 1.05
HSY 170224C00113000 C 02/24/17 113.0 0.48 0.95
HSY 170224C00114000 C 02/24/17 114.0 0.44 0.84
HSY 170224C00115000 C 02/24/17 115.0 0.30 0.69
HSY 170224C00116000 C 02/24/17 116.0 0.16 0.50
HSY 170224C00117000 C 02/24/17 117.0 0.04 0.47
HSY 170224C00118000 C 02/24/17 118.0 0.00 0.48
HSY 170224C00119000 C 02/24/17 119.0 0.00 0.49
HSY 170224C00120000 C 02/24/17 120.0 0.00 0.50
HSY 170224C00125000 C 02/24/17 125.0 0.00 0.50
HSY 170224C00130000 C 02/24/17 130.0 0.00 0.50
HSY 170224C00135000 C 02/24/17 135.0 0.00 0.60
HSY 170224C00140000 C 02/24/17 140.0 0.00 0.46
HSY 170224C00145000 C 02/24/17 145.0 0.00 0.34
HSY 170224C00150000 C 02/24/17 150.0 0.00 0.24
HSY 170224C00155000 C 02/24/17 155.0 0.00 0.17
HSY 170224P00075000 P 02/24/17 75.0 0.00 0.39
HSY 170224P00080000 P 02/24/17 80.0 0.00 0.50
HSY 170224P00085000 P 02/24/17 85.0 0.00 0.50
HSY 170224P00090000 P 02/24/17 90.0 0.00 0.49
HSY 170224P00095000 P 02/24/17 95.0 0.13 0.52
HSY 170224P00095500 P 02/24/17 95.5 0.17 0.54
HSY 170224P00096000 P 02/24/17 96.0 0.21 0.57
HSY 170224P00096500 P 02/24/17 96.5 0.26 0.56
HSY 170224P00097000 P 02/24/17 97.0 0.31 0.59
HSY 170224P00097500 P 02/24/17 97.5 0.36 0.62
HSY 170224P00098000 P 02/24/17 98.0 0.32 0.67
HSY 170224P00098500 P 02/24/17 98.5 0.38 0.82
HSY 170224P00099000 P 02/24/17 99.0 0.44 0.89
HSY 170224P00099500 P 02/24/17 99.5 0.55 0.82
HSY 170224P00100000 P 02/24/17 100.0 0.62 1.01
HSY 170224P00101000 P 02/24/17 101.0 0.81 1.15
HSY 170224P00102000 P 02/24/17 102.0 1.06 1.46
HSY 170224P00103000 P 02/24/17 103.0 1.37 1.79
HSY 170224P00104000 P 02/24/17 104.0 1.71 2.03
HSY 170224P00105000 P 02/24/17 105.0 2.09 2.55
HSY 170224P00106000 P 02/24/17 106.0 2.37 2.98
HSY 170224P00107000 P 02/24/17 107.0 2.83 3.55
HSY 170224P00108000 P 02/24/17 108.0 3.35 4.15
HSY 170224P00109000 P 02/24/17 109.0 4.00 4.95
HSY 170224P00110000 P 02/24/17 110.0 4.80 6.35
HSY 170224P00111000 P 02/24/17 111.0 5.10 6.75
HSY 170224P00112000 P 02/24/17 112.0 5.75 7.60
HSY 170224P00113000 P 02/24/17 113.0 6.45 8.45
HSY 170224P00114000 P 02/24/17 114.0 7.45 9.30
HSY 170224P00115000 P 02/24/17 115.0 8.50 10.20
HSY 170224P00116000 P 02/24/17 116.0 9.30 11.10
HSY 170224P00117000 P 02/24/17 117.0 10.20 11.95
HSY 170224P00118000 P 02/24/17 118.0 10.75 13.70
HSY 170224P00119000 P 02/24/17 119.0 11.05 14.70
HSY 170224P00120000 P 02/24/17 120.0 12.05 15.65
HSY 170224P00125000 P 02/24/17 125.0 16.95 20.60
HSY 170224P00130000 P 02/24/17 130.0 21.55 25.55
HSY 170224P00135000 P 02/24/17 135.0 27.25 31.30
HSY 170224P00140000 P 02/24/17 140.0 32.25 36.30
HSY 170224P00145000 P 02/24/17 145.0 36.50 41.05
HSY 170224P00150000 P 02/24/17 150.0 41.55 46.10
HSY 170224P00155000 P 02/24/17 155.0 46.70 51.15
HSY 170303C00075000 C 03/03/17 75.0 29.70 33.40
HSY 170303C00080000 C 03/03/17 80.0 24.50 28.60
HSY 170303C00085000 C 03/03/17 85.0 19.85 23.55
HSY 170303C00090000 C 03/03/17 90.0 14.95 19.00
HSY 170303C00095000 C 03/03/17 95.0 11.10 13.40
HSY 170303C00095500 C 03/03/17 95.5 10.60 12.75
HSY 170303C00096000 C 03/03/17 96.0 10.05 12.25
HSY 170303C00096500 C 03/03/17 96.5 9.65 11.80
HSY 170303C00097000 C 03/03/17 97.0 9.15 11.30
HSY 170303C00097500 C 03/03/17 97.5 8.80 10.90
HSY 170303C00098000 C 03/03/17 98.0 8.25 10.35
HSY 170303C00098500 C 03/03/17 98.5 7.85 10.05
HSY 170303C00099000 C 03/03/17 99.0 7.35 9.60
HSY 170303C00099500 C 03/03/17 99.5 7.05 9.05
HSY 170303C00100000 C 03/03/17 100.0 6.70 8.70
HSY 170303C00101000 C 03/03/17 101.0 5.75 7.85
HSY 170303C00102000 C 03/03/17 102.0 4.95 6.70
HSY 170303C00103000 C 03/03/17 103.0 4.60 5.60
HSY 170303C00104000 C 03/03/17 104.0 4.05 4.80
HSY 170303C00105000 C 03/03/17 105.0 3.40 4.25
HSY 170303C00106000 C 03/03/17 106.0 2.99 3.65
HSY 170303C00107000 C 03/03/17 107.0 2.43 3.05
HSY 170303C00108000 C 03/03/17 108.0 2.00 2.57
HSY 170303C00109000 C 03/03/17 109.0 1.63 2.19
HSY 170303C00110000 C 03/03/17 110.0 1.34 1.75
HSY 170303C00111000 C 03/03/17 111.0 1.08 1.58
HSY 170303C00112000 C 03/03/17 112.0 0.95 1.28
HSY 170303C00113000 C 03/03/17 113.0 0.73 1.10
HSY 170303C00114000 C 03/03/17 114.0 0.53 0.91
HSY 170303C00115000 C 03/03/17 115.0 0.38 0.82
HSY 170303C00116000 C 03/03/17 116.0 0.21 0.76
HSY 170303C00117000 C 03/03/17 117.0 0.10 0.50
HSY 170303C00118000 C 03/03/17 118.0 0.02 0.48
HSY 170303C00119000 C 03/03/17 119.0 0.00 0.49
HSY 170303C00120000 C 03/03/17 120.0 0.00 0.49
HSY 170303C00125000 C 03/03/17 125.0 0.00 0.50
HSY 170303C00130000 C 03/03/17 130.0 0.00 0.50
HSY 170303C00135000 C 03/03/17 135.0 0.00 0.50
HSY 170303C00140000 C 03/03/17 140.0 0.00 0.50
HSY 170303P00075000 P 03/03/17 75.0 0.00 0.50
HSY 170303P00080000 P 03/03/17 80.0 0.00 0.50
HSY 170303P00085000 P 03/03/17 85.0 0.00 0.50
HSY 170303P00090000 P 03/03/17 90.0 0.00 0.49
HSY 170303P00095000 P 03/03/17 95.0 0.20 0.64
HSY 170303P00095500 P 03/03/17 95.5 0.24 0.65
HSY 170303P00096000 P 03/03/17 96.0 0.29 0.68
HSY 170303P00096500 P 03/03/17 96.5 0.38 0.68
HSY 170303P00097000 P 03/03/17 97.0 0.42 0.76
HSY 170303P00097500 P 03/03/17 97.5 0.35 0.87
HSY 170303P00098000 P 03/03/17 98.0 0.43 0.89
HSY 170303P00098500 P 03/03/17 98.5 0.48 0.96
HSY 170303P00099000 P 03/03/17 99.0 0.62 1.00
HSY 170303P00099500 P 03/03/17 99.5 0.63 1.09
HSY 170303P00100000 P 03/03/17 100.0 0.81 1.12
HSY 170303P00101000 P 03/03/17 101.0 1.00 1.41
HSY 170303P00102000 P 03/03/17 102.0 1.16 1.69
HSY 170303P00103000 P 03/03/17 103.0 1.31 1.97
HSY 170303P00104000 P 03/03/17 104.0 1.67 2.32
HSY 170303P00105000 P 03/03/17 105.0 2.10 2.79
HSY 170303P00106000 P 03/03/17 106.0 2.57 3.25
HSY 170303P00107000 P 03/03/17 107.0 2.90 3.80
HSY 170303P00108000 P 03/03/17 108.0 3.50 4.35
HSY 170303P00109000 P 03/03/17 109.0 4.10 5.00
HSY 170303P00110000 P 03/03/17 110.0 4.65 5.75
HSY 170303P00111000 P 03/03/17 111.0 5.50 7.00
HSY 170303P00112000 P 03/03/17 112.0 5.95 7.80
HSY 170303P00113000 P 03/03/17 113.0 6.60 8.60
HSY 170303P00114000 P 03/03/17 114.0 7.70 9.45
HSY 170303P00115000 P 03/03/17 115.0 8.40 10.30
HSY 170303P00116000 P 03/03/17 116.0 9.50 11.20
HSY 170303P00117000 P 03/03/17 117.0 10.45 12.05
HSY 170303P00118000 P 03/03/17 118.0 10.95 12.95
HSY 170303P00119000 P 03/03/17 119.0 11.90 14.70
HSY 170303P00120000 P 03/03/17 120.0 12.85 15.65
HSY 170303P00125000 P 03/03/17 125.0 16.85 20.55
HSY 170303P00130000 P 03/03/17 130.0 21.70 25.55
HSY 170303P00135000 P 03/03/17 135.0 27.25 31.30
HSY 170303P00140000 P 03/03/17 140.0 32.35 36.30
HSY 170317C00055000 C 03/17/17 55.0 50.55 52.70
HSY 170317C00060000 C 03/17/17 60.0 45.55 47.65
HSY 170317C00065000 C 03/17/17 65.0 40.55 42.80
HSY 170317C00070000 C 03/17/17 70.0 35.60 37.75
HSY 170317C00075000 C 03/17/17 75.0 30.65 32.55
HSY 170317C00080000 C 03/17/17 80.0 25.75 27.80
HSY 170317C00085000 C 03/17/17 85.0 20.05 22.80
HSY 170317C00090000 C 03/17/17 90.0 15.05 17.60
HSY 170317C00095000 C 03/17/17 95.0 10.35 12.90
HSY 170317C00100000 C 03/17/17 100.0 7.05 8.45
HSY 170317C00105000 C 03/17/17 105.0 3.85 4.30
HSY 170317C00110000 C 03/17/17 110.0 1.65 1.79
HSY 170317C00115000 C 03/17/17 115.0 0.53 0.76
HSY 170317C00120000 C 03/17/17 120.0 0.04 0.47
HSY 170317C00125000 C 03/17/17 125.0 0.00 0.50
HSY 170317C00130000 C 03/17/17 130.0 0.00 0.50
HSY 170317C00135000 C 03/17/17 135.0 0.00 0.49
HSY 170317C00140000 C 03/17/17 140.0 0.00 0.50
HSY 170317C00145000 C 03/17/17 145.0 0.00 0.50
HSY 170317C00150000 C 03/17/17 150.0 0.00 0.50
HSY 170317C00155000 C 03/17/17 155.0 0.00 0.49
HSY 170317P00055000 P 03/17/17 55.0 0.00 0.50
HSY 170317P00060000 P 03/17/17 60.0 0.00 0.50
HSY 170317P00065000 P 03/17/17 65.0 0.00 0.50
HSY 170317P00070000 P 03/17/17 70.0 0.00 0.50
HSY 170317P00075000 P 03/17/17 75.0 0.00 0.49
HSY 170317P00080000 P 03/17/17 80.0 0.00 0.48
HSY 170317P00085000 P 03/17/17 85.0 0.00 0.49
HSY 170317P00090000 P 03/17/17 90.0 0.07 0.49
HSY 170317P00095000 P 03/17/17 95.0 0.37 0.63
HSY 170317P00100000 P 03/17/17 100.0 1.03 1.27
HSY 170317P00105000 P 03/17/17 105.0 2.68 2.87
HSY 170317P00110000 P 03/17/17 110.0 5.35 5.80
HSY 170317P00115000 P 03/17/17 115.0 8.85 10.80
HSY 170317P00120000 P 03/17/17 120.0 13.25 15.85
HSY 170317P00125000 P 03/17/17 125.0 18.05 20.75
HSY 170317P00130000 P 03/17/17 130.0 23.00 25.40
HSY 170317P00135000 P 03/17/17 135.0 27.70 30.30
HSY 170317P00140000 P 03/17/17 140.0 32.70 35.45
HSY 170317P00145000 P 03/17/17 145.0 37.70 40.20
HSY 170317P00150000 P 03/17/17 150.0 42.65 45.45
HSY 170317P00155000 P 03/17/17 155.0 47.65 50.35
HSY 170519C00050000 C 05/19/17 50.0 55.25 57.85
HSY 170519C00055000 C 05/19/17 55.0 50.25 52.90
HSY 170519C00060000 C 05/19/17 60.0 45.25 47.90
HSY 170519C00065000 C 05/19/17 65.0 40.25 42.70
HSY 170519C00070000 C 05/19/17 70.0 35.45 37.90
HSY 170519C00075000 C 05/19/17 75.0 30.00 32.80
HSY 170519C00080000 C 05/19/17 80.0 25.00 27.75
HSY 170519C00085000 C 05/19/17 85.0 20.15 22.95
HSY 170519C00090000 C 05/19/17 90.0 15.45 17.95
HSY 170519C00095000 C 05/19/17 95.0 11.00 13.35
HSY 170519C00100000 C 05/19/17 100.0 8.30 9.40
HSY 170519C00105000 C 05/19/17 105.0 5.10 6.00
HSY 170519C00110000 C 05/19/17 110.0 2.50 3.40
HSY 170519C00115000 C 05/19/17 115.0 1.39 1.94
HSY 170519C00120000 C 05/19/17 120.0 0.50 1.08
HSY 170519C00125000 C 05/19/17 125.0 0.05 0.64
HSY 170519C00130000 C 05/19/17 130.0 0.00 0.45
HSY 170519C00135000 C 05/19/17 135.0 0.00 2.23
HSY 170519C00140000 C 05/19/17 140.0 0.00 2.19
HSY 170519C00145000 C 05/19/17 145.0 0.00 1.37
HSY 170519C00150000 C 05/19/17 150.0 0.00 1.36
HSY 170519C00155000 C 05/19/17 155.0 0.00 1.36
HSY 170519P00050000 P 05/19/17 50.0 0.00 0.04
HSY 170519P00055000 P 05/19/17 55.0 0.00 0.04
HSY 170519P00060000 P 05/19/17 60.0 0.00 0.05
HSY 170519P00065000 P 05/19/17 65.0 0.00 0.07
HSY 170519P00070000 P 05/19/17 70.0 0.00 1.00
HSY 170519P00075000 P 05/19/17 75.0 0.00 1.40
HSY 170519P00080000 P 05/19/17 80.0 0.01 0.51
HSY 170519P00085000 P 05/19/17 85.0 0.11 0.63
HSY 170519P00090000 P 05/19/17 90.0 0.43 1.02
HSY 170519P00095000 P 05/19/17 95.0 1.05 1.39
HSY 170519P00100000 P 05/19/17 100.0 1.91 2.76
HSY 170519P00105000 P 05/19/17 105.0 3.70 4.35
HSY 170519P00110000 P 05/19/17 110.0 6.10 7.20
HSY 170519P00115000 P 05/19/17 115.0 9.25 11.70
HSY 170519P00120000 P 05/19/17 120.0 13.45 15.55
HSY 170519P00125000 P 05/19/17 125.0 18.05 20.80
HSY 170519P00130000 P 05/19/17 130.0 22.95 25.55
HSY 170519P00135000 P 05/19/17 135.0 27.95 30.65
HSY 170519P00140000 P 05/19/17 140.0 32.70 35.50
HSY 170519P00145000 P 05/19/17 145.0 37.70 40.45
HSY 170519P00150000 P 05/19/17 150.0 42.70 45.50
HSY 170519P00155000 P 05/19/17 155.0 47.60 50.45
HSY 170818C00050000 C 08/18/17 50.0 55.55 57.95
HSY 170818C00055000 C 08/18/17 55.0 50.10 53.15
HSY 170818C00060000 C 08/18/17 60.0 44.85 47.95
HSY 170818C00065000 C 08/18/17 65.0 40.20 43.05
HSY 170818C00070000 C 08/18/17 70.0 35.00 37.85
HSY 170818C00075000 C 08/18/17 75.0 30.10 32.90
HSY 170818C00080000 C 08/18/17 80.0 25.20 28.20
HSY 170818C00085000 C 08/18/17 85.0 20.35 23.25
HSY 170818C00090000 C 08/18/17 90.0 15.85 18.30
HSY 170818C00095000 C 08/18/17 95.0 11.80 14.15
HSY 170818C00100000 C 08/18/17 100.0 8.40 10.45
HSY 170818C00105000 C 08/18/17 105.0 5.95 7.15
HSY 170818C00110000 C 08/18/17 110.0 4.10 4.70
HSY 170818C00115000 C 08/18/17 115.0 1.97 3.15
HSY 170818C00120000 C 08/18/17 120.0 0.98 1.94
HSY 170818C00125000 C 08/18/17 125.0 0.59 1.24
HSY 170818C00130000 C 08/18/17 130.0 0.18 0.80
HSY 170818C00135000 C 08/18/17 135.0 0.05 0.56
HSY 170818C00140000 C 08/18/17 140.0 0.00 2.25
HSY 170818C00145000 C 08/18/17 145.0 0.00 1.45
HSY 170818C00150000 C 08/18/17 150.0 0.00 1.42
HSY 170818C00155000 C 08/18/17 155.0 0.00 1.41
HSY 170818P00050000 P 08/18/17 50.0 0.00 0.05
HSY 170818P00055000 P 08/18/17 55.0 0.00 0.08
HSY 170818P00060000 P 08/18/17 60.0 0.00 1.36
HSY 170818P00065000 P 08/18/17 65.0 0.00 1.43
HSY 170818P00070000 P 08/18/17 70.0 0.01 0.51
HSY 170818P00075000 P 08/18/17 75.0 0.12 0.73
HSY 170818P00080000 P 08/18/17 80.0 0.16 0.95
HSY 170818P00085000 P 08/18/17 85.0 0.08 1.34
HSY 170818P00090000 P 08/18/17 90.0 0.68 1.97
HSY 170818P00095000 P 08/18/17 95.0 1.94 2.83
HSY 170818P00100000 P 08/18/17 100.0 3.05 4.00
HSY 170818P00105000 P 08/18/17 105.0 4.95 6.10
HSY 170818P00110000 P 08/18/17 110.0 7.80 8.95
HSY 170818P00115000 P 08/18/17 115.0 10.85 13.35
HSY 170818P00120000 P 08/18/17 120.0 14.50 17.05
HSY 170818P00125000 P 08/18/17 125.0 19.00 21.45
HSY 170818P00130000 P 08/18/17 130.0 23.70 25.75
HSY 170818P00135000 P 08/18/17 135.0 28.20 30.55
HSY 170818P00140000 P 08/18/17 140.0 33.30 35.40
HSY 170818P00145000 P 08/18/17 145.0 37.90 40.30
HSY 170818P00150000 P 08/18/17 150.0 42.85 45.75
HSY 170818P00155000 P 08/18/17 155.0 48.00 50.60
HSY 180119C00050000 C 01/19/18 50.0 54.70 58.00
HSY 180119C00055000 C 01/19/18 55.0 49.70 53.00
HSY 180119C00060000 C 01/19/18 60.0 44.70 48.00
HSY 180119C00065000 C 01/19/18 65.0 39.70 43.00
HSY 180119C00070000 C 01/19/18 70.0 34.10 38.00
HSY 180119C00075000 C 01/19/18 75.0 29.50 33.25
HSY 180119C00080000 C 01/19/18 80.0 25.80 28.50
HSY 180119C00085000 C 01/19/18 85.0 21.10 24.05
HSY 180119C00090000 C 01/19/18 90.0 16.75 19.60
HSY 180119C00095000 C 01/19/18 95.0 12.85 14.95
HSY 180119C00100000 C 01/19/18 100.0 9.40 11.80
HSY 180119C00105000 C 01/19/18 105.0 7.05 8.75
HSY 180119C00110000 C 01/19/18 110.0 4.75 6.40
HSY 180119C00115000 C 01/19/18 115.0 3.30 4.20
HSY 180119C00120000 C 01/19/18 120.0 2.02 3.10
HSY 180119C00125000 C 01/19/18 125.0 1.18 2.00
HSY 180119C00130000 C 01/19/18 130.0 0.63 2.08
HSY 180119C00135000 C 01/19/18 135.0 0.20 1.20
HSY 180119C00140000 C 01/19/18 140.0 0.08 1.00
HSY 180119C00145000 C 01/19/18 145.0 0.01 1.00
HSY 180119C00150000 C 01/19/18 150.0 0.00 1.00
HSY 180119C00155000 C 01/19/18 155.0 0.00 0.93
HSY 180119C00160000 C 01/19/18 160.0 0.00 0.80
HSY 180119C00165000 C 01/19/18 165.0 0.00 0.27
HSY 180119P00050000 P 01/19/18 50.0 0.00 1.00
HSY 180119P00055000 P 01/19/18 55.0 0.00 1.00
HSY 180119P00060000 P 01/19/18 60.0 0.00 1.00
HSY 180119P00065000 P 01/19/18 65.0 0.05 1.00
HSY 180119P00070000 P 01/19/18 70.0 0.17 1.00
HSY 180119P00075000 P 01/19/18 75.0 0.45 1.45
HSY 180119P00080000 P 01/19/18 80.0 0.65 1.75
HSY 180119P00085000 P 01/19/18 85.0 1.25 1.96
HSY 180119P00090000 P 01/19/18 90.0 2.15 3.15
HSY 180119P00095000 P 01/19/18 95.0 3.20 4.50
HSY 180119P00100000 P 01/19/18 100.0 4.30 6.70
HSY 180119P00105000 P 01/19/18 105.0 6.55 9.10
HSY 180119P00110000 P 01/19/18 110.0 9.40 11.65
HSY 180119P00115000 P 01/19/18 115.0 12.60 15.30
HSY 180119P00120000 P 01/19/18 120.0 16.00 18.95
HSY 180119P00125000 P 01/19/18 125.0 20.45 23.05
HSY 180119P00130000 P 01/19/18 130.0 24.65 27.45
HSY 180119P00135000 P 01/19/18 135.0 28.80 31.95
HSY 180119P00140000 P 01/19/18 140.0 33.50 36.80
HSY 180119P00145000 P 01/19/18 145.0 38.25 41.60
HSY 180119P00150000 P 01/19/18 150.0 43.05 46.40
HSY 180119P00155000 P 01/19/18 155.0 47.90 51.40
HSY 180119P00160000 P 01/19/18 160.0 52.90 56.25
HSY 180119P00165000 P 01/19/18 165.0 57.70 61.20
HSY 190118C00050000 C 01/18/19 50.0 54.70 58.00
HSY 190118C00055000 C 01/18/19 55.0 49.70 53.00
HSY 190118C00060000 C 01/18/19 60.0 44.70 48.00
HSY 190118C00065000 C 01/18/19 65.0 39.70 43.00
HSY 190118C00070000 C 01/18/19 70.0 35.70 38.20
HSY 190118C00075000 C 01/18/19 75.0 30.90 34.20
HSY 190118C00080000 C 01/18/19 80.0 26.05 28.80
HSY 190118C00085000 C 01/18/19 85.0 21.85 24.85
HSY 190118C00090000 C 01/18/19 90.0 17.95 21.20
HSY 190118C00095000 C 01/18/19 95.0 14.40 17.90
HSY 190118C00100000 C 01/18/19 100.0 11.40 14.90
HSY 190118C00105000 C 01/18/19 105.0 8.85 12.50
HSY 190118C00110000 C 01/18/19 110.0 7.10 10.25
HSY 190118C00115000 C 01/18/19 115.0 4.40 8.35
HSY 190118C00120000 C 01/18/19 120.0 3.05 6.75
HSY 190118C00125000 C 01/18/19 125.0 1.98 5.40
HSY 190118C00130000 C 01/18/19 130.0 0.70 4.40
HSY 190118C00135000 C 01/18/19 135.0 0.55 3.15
HSY 190118C00140000 C 01/18/19 140.0 0.31 2.52
HSY 190118C00145000 C 01/18/19 145.0 0.57 1.91
HSY 190118C00150000 C 01/18/19 150.0 0.00 2.09
HSY 190118C00155000 C 01/18/19 155.0 0.00 1.80
HSY 190118P00050000 P 01/18/19 50.0 0.05 1.05
HSY 190118P00055000 P 01/18/19 55.0 0.00 1.25
HSY 190118P00060000 P 01/18/19 60.0 0.00 1.50
HSY 190118P00065000 P 01/18/19 65.0 0.46 1.84
HSY 190118P00070000 P 01/18/19 70.0 0.88 2.30
HSY 190118P00075000 P 01/18/19 75.0 1.45 2.91
HSY 190118P00080000 P 01/18/19 80.0 1.77 3.95
HSY 190118P00085000 P 01/18/19 85.0 2.70 4.20
HSY 190118P00090000 P 01/18/19 90.0 3.80 6.65
HSY 190118P00095000 P 01/18/19 95.0 5.10 7.60
HSY 190118P00100000 P 01/18/19 100.0 6.95 9.65
HSY 190118P00105000 P 01/18/19 105.0 8.90 12.45
HSY 190118P00110000 P 01/18/19 110.0 11.95 15.50
HSY 190118P00115000 P 01/18/19 115.0 14.95 18.35
HSY 190118P00120000 P 01/18/19 120.0 18.45 21.85
HSY 190118P00125000 P 01/18/19 125.0 22.00 25.60
HSY 190118P00130000 P 01/18/19 130.0 26.00 29.40
HSY 190118P00135000 P 01/18/19 135.0 30.30 33.60
HSY 190118P00140000 P 01/18/19 140.0 34.70 37.80
HSY 190118P00145000 P 01/18/19 145.0 39.10 42.25
HSY 190118P00150000 P 01/18/19 150.0 43.70 47.25
HSY 190118P00155000 P 01/18/19 155.0 48.30 52.05

OPRA data is delayed 15 minutes.