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 Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 170224C00075000 C 02/24/17 75.0 30.45 34.60
HSY 170224C00080000 C 02/24/17 80.0 25.20 29.25
HSY 170224C00085000 C 02/24/17 85.0 20.20 24.25
HSY 170224C00090000 C 02/24/17 90.0 15.15 19.25
HSY 170224C00092000 C 02/24/17 92.0 13.20 17.25
HSY 170224C00093000 C 02/24/17 93.0 12.15 16.20
HSY 170224C00094000 C 02/24/17 94.0 11.20 15.25
HSY 170224C00095000 C 02/24/17 95.0 10.25 14.35
HSY 170224C00095500 C 02/24/17 95.5 9.70 13.80
HSY 170224C00096000 C 02/24/17 96.0 9.20 13.20
HSY 170224C00096500 C 02/24/17 96.5 8.70 12.75
HSY 170224C00097000 C 02/24/17 97.0 8.20 12.20
HSY 170224C00097500 C 02/24/17 97.5 7.90 11.80
HSY 170224C00098000 C 02/24/17 98.0 7.20 11.25
HSY 170224C00098500 C 02/24/17 98.5 6.75 10.75
HSY 170224C00099000 C 02/24/17 99.0 6.20 10.20
HSY 170224C00099500 C 02/24/17 99.5 5.70 9.80
HSY 170224C00100000 C 02/24/17 100.0 5.20 9.30
HSY 170224C00101000 C 02/24/17 101.0 4.20 7.80
HSY 170224C00102000 C 02/24/17 102.0 3.15 6.95
HSY 170224C00103000 C 02/24/17 103.0 2.30 5.95
HSY 170224C00104000 C 02/24/17 104.0 1.32 4.65
HSY 170224C00105000 C 02/24/17 105.0 0.35 4.25
HSY 170224C00106000 C 02/24/17 106.0 1.33 1.60
HSY 170224C00107000 C 02/24/17 107.0 0.71 0.90
HSY 170224C00108000 C 02/24/17 108.0 0.32 0.56
HSY 170224C00109000 C 02/24/17 109.0 0.08 0.32
HSY 170224C00110000 C 02/24/17 110.0 0.00 0.34
HSY 170224C00111000 C 02/24/17 111.0 0.01 0.20
HSY 170224C00112000 C 02/24/17 112.0 0.00 0.50
HSY 170224C00113000 C 02/24/17 113.0 0.00 0.50
HSY 170224C00114000 C 02/24/17 114.0 0.00 0.15
HSY 170224C00115000 C 02/24/17 115.0 0.00 0.52
HSY 170224C00116000 C 02/24/17 116.0 0.00 1.59
HSY 170224C00117000 C 02/24/17 117.0 0.00 1.59
HSY 170224C00118000 C 02/24/17 118.0 0.00 1.59
HSY 170224C00119000 C 02/24/17 119.0 0.00 1.58
HSY 170224C00120000 C 02/24/17 120.0 0.00 0.78
HSY 170224C00121000 C 02/24/17 121.0 0.00 1.60
HSY 170224C00122000 C 02/24/17 122.0 0.00 1.59
HSY 170224C00123000 C 02/24/17 123.0 0.00 1.60
HSY 170224C00124000 C 02/24/17 124.0 0.00 1.59
HSY 170224C00125000 C 02/24/17 125.0 0.00 1.23
HSY 170224C00130000 C 02/24/17 130.0 0.00 1.58
HSY 170224C00135000 C 02/24/17 135.0 0.00 1.60
HSY 170224C00140000 C 02/24/17 140.0 0.00 1.59
HSY 170224C00145000 C 02/24/17 145.0 0.00 1.59
HSY 170224C00150000 C 02/24/17 150.0 0.00 1.59
HSY 170224C00155000 C 02/24/17 155.0 0.00 1.59
HSY 170224P00075000 P 02/24/17 75.0 0.00 1.59
HSY 170224P00080000 P 02/24/17 80.0 0.00 1.60
HSY 170224P00085000 P 02/24/17 85.0 0.00 1.60
HSY 170224P00090000 P 02/24/17 90.0 0.00 0.65
HSY 170224P00092000 P 02/24/17 92.0 0.00 1.60
HSY 170224P00093000 P 02/24/17 93.0 0.00 1.59
HSY 170224P00094000 P 02/24/17 94.0 0.00 1.60
HSY 170224P00095000 P 02/24/17 95.0 0.00 0.36
HSY 170224P00095500 P 02/24/17 95.5 0.00 1.60
HSY 170224P00096000 P 02/24/17 96.0 0.00 1.58
HSY 170224P00096500 P 02/24/17 96.5 0.00 1.60
HSY 170224P00097000 P 02/24/17 97.0 0.00 1.60
HSY 170224P00097500 P 02/24/17 97.5 0.00 1.60
HSY 170224P00098000 P 02/24/17 98.0 0.00 1.60
HSY 170224P00098500 P 02/24/17 98.5 0.00 1.60
HSY 170224P00099000 P 02/24/17 99.0 0.00 0.64
HSY 170224P00099500 P 02/24/17 99.5 0.00 2.03
HSY 170224P00100000 P 02/24/17 100.0 0.00 2.03
HSY 170224P00101000 P 02/24/17 101.0 0.00 1.97
HSY 170224P00102000 P 02/24/17 102.0 0.00 1.81
HSY 170224P00103000 P 02/24/17 103.0 0.00 0.28
HSY 170224P00104000 P 02/24/17 104.0 0.07 0.34
HSY 170224P00105000 P 02/24/17 105.0 0.25 0.49
HSY 170224P00106000 P 02/24/17 106.0 0.60 0.82
HSY 170224P00107000 P 02/24/17 107.0 1.07 1.31
HSY 170224P00108000 P 02/24/17 108.0 1.60 1.98
HSY 170224P00109000 P 02/24/17 109.0 0.82 3.10
HSY 170224P00110000 P 02/24/17 110.0 2.16 5.40
HSY 170224P00111000 P 02/24/17 111.0 2.47 6.40
HSY 170224P00112000 P 02/24/17 112.0 4.05 7.35
HSY 170224P00113000 P 02/24/17 113.0 5.15 8.40
HSY 170224P00114000 P 02/24/17 114.0 5.45 9.35
HSY 170224P00115000 P 02/24/17 115.0 6.40 10.45
HSY 170224P00116000 P 02/24/17 116.0 7.40 11.45
HSY 170224P00117000 P 02/24/17 117.0 8.35 12.50
HSY 170224P00118000 P 02/24/17 118.0 9.30 13.40
HSY 170224P00119000 P 02/24/17 119.0 10.25 14.40
HSY 170224P00120000 P 02/24/17 120.0 11.40 15.40
HSY 170224P00121000 P 02/24/17 121.0 12.40 16.35
HSY 170224P00122000 P 02/24/17 122.0 13.35 17.35
HSY 170224P00123000 P 02/24/17 123.0 14.35 18.30
HSY 170224P00124000 P 02/24/17 124.0 15.35 19.35
HSY 170224P00125000 P 02/24/17 125.0 16.35 20.30
HSY 170224P00130000 P 02/24/17 130.0 21.35 25.40
HSY 170224P00135000 P 02/24/17 135.0 26.35 30.40
HSY 170224P00140000 P 02/24/17 140.0 31.20 35.50
HSY 170224P00145000 P 02/24/17 145.0 36.30 40.80
HSY 170224P00150000 P 02/24/17 150.0 41.30 45.85
HSY 170224P00155000 P 02/24/17 155.0 46.30 50.85
HSY 170303C00075000 C 03/03/17 75.0 30.30 34.20
HSY 170303C00080000 C 03/03/17 80.0 25.15 29.50
HSY 170303C00085000 C 03/03/17 85.0 20.10 24.50
HSY 170303C00090000 C 03/03/17 90.0 15.20 19.40
HSY 170303C00095000 C 03/03/17 95.0 10.35 14.35
HSY 170303C00095500 C 03/03/17 95.5 9.90 13.75
HSY 170303C00096000 C 03/03/17 96.0 9.55 13.20
HSY 170303C00096500 C 03/03/17 96.5 8.90 12.75
HSY 170303C00097000 C 03/03/17 97.0 8.55 12.25
HSY 170303C00097500 C 03/03/17 97.5 7.95 11.75
HSY 170303C00098000 C 03/03/17 98.0 7.50 11.30
HSY 170303C00098500 C 03/03/17 98.5 6.85 10.65
HSY 170303C00099000 C 03/03/17 99.0 6.55 10.25
HSY 170303C00099500 C 03/03/17 99.5 5.95 9.85
HSY 170303C00100000 C 03/03/17 100.0 5.50 9.30
HSY 170303C00101000 C 03/03/17 101.0 5.75 7.45
HSY 170303C00102000 C 03/03/17 102.0 3.50 6.70
HSY 170303C00103000 C 03/03/17 103.0 3.50 6.25
HSY 170303C00104000 C 03/03/17 104.0 2.66 5.00
HSY 170303C00105000 C 03/03/17 105.0 2.45 2.72
HSY 170303C00106000 C 03/03/17 106.0 1.81 2.05
HSY 170303C00107000 C 03/03/17 107.0 1.28 1.52
HSY 170303C00108000 C 03/03/17 108.0 0.86 1.12
HSY 170303C00109000 C 03/03/17 109.0 0.53 0.85
HSY 170303C00110000 C 03/03/17 110.0 0.37 0.62
HSY 170303C00111000 C 03/03/17 111.0 0.23 0.98
HSY 170303C00112000 C 03/03/17 112.0 0.09 0.41
HSY 170303C00113000 C 03/03/17 113.0 0.01 1.30
HSY 170303C00114000 C 03/03/17 114.0 0.02 1.43
HSY 170303C00115000 C 03/03/17 115.0 0.01 0.48
HSY 170303C00116000 C 03/03/17 116.0 0.00 0.50
HSY 170303C00117000 C 03/03/17 117.0 0.00 0.49
HSY 170303C00118000 C 03/03/17 118.0 0.00 0.49
HSY 170303C00119000 C 03/03/17 119.0 0.00 0.50
HSY 170303C00120000 C 03/03/17 120.0 0.00 0.49
HSY 170303C00121000 C 03/03/17 121.0 0.00 0.50
HSY 170303C00125000 C 03/03/17 125.0 0.00 1.06
HSY 170303C00130000 C 03/03/17 130.0 0.00 1.58
HSY 170303C00135000 C 03/03/17 135.0 0.00 1.60
HSY 170303C00140000 C 03/03/17 140.0 0.00 1.59
HSY 170303P00075000 P 03/03/17 75.0 0.00 1.60
HSY 170303P00080000 P 03/03/17 80.0 0.00 1.59
HSY 170303P00085000 P 03/03/17 85.0 0.00 1.60
HSY 170303P00090000 P 03/03/17 90.0 0.00 0.91
HSY 170303P00095000 P 03/03/17 95.0 0.00 0.35
HSY 170303P00095500 P 03/03/17 95.5 0.00 1.63
HSY 170303P00096000 P 03/03/17 96.0 0.00 0.50
HSY 170303P00096500 P 03/03/17 96.5 0.00 0.50
HSY 170303P00097000 P 03/03/17 97.0 0.00 1.57
HSY 170303P00097500 P 03/03/17 97.5 0.00 1.98
HSY 170303P00098000 P 03/03/17 98.0 0.00 1.59
HSY 170303P00098500 P 03/03/17 98.5 0.00 1.56
HSY 170303P00099000 P 03/03/17 99.0 0.00 1.26
HSY 170303P00099500 P 03/03/17 99.5 0.00 1.89
HSY 170303P00100000 P 03/03/17 100.0 0.01 0.62
HSY 170303P00101000 P 03/03/17 101.0 0.01 0.50
HSY 170303P00102000 P 03/03/17 102.0 0.13 0.44
HSY 170303P00103000 P 03/03/17 103.0 0.29 0.59
HSY 170303P00104000 P 03/03/17 104.0 0.51 0.78
HSY 170303P00105000 P 03/03/17 105.0 0.78 1.05
HSY 170303P00106000 P 03/03/17 106.0 1.17 1.42
HSY 170303P00107000 P 03/03/17 107.0 1.66 1.94
HSY 170303P00108000 P 03/03/17 108.0 2.27 2.56
HSY 170303P00109000 P 03/03/17 109.0 2.96 3.30
HSY 170303P00110000 P 03/03/17 110.0 2.43 4.80
HSY 170303P00111000 P 03/03/17 111.0 3.30 5.60
HSY 170303P00112000 P 03/03/17 112.0 4.15 6.65
HSY 170303P00113000 P 03/03/17 113.0 4.50 7.60
HSY 170303P00114000 P 03/03/17 114.0 5.50 9.25
HSY 170303P00115000 P 03/03/17 115.0 6.55 10.20
HSY 170303P00116000 P 03/03/17 116.0 7.60 11.30
HSY 170303P00117000 P 03/03/17 117.0 8.55 12.50
HSY 170303P00118000 P 03/03/17 118.0 9.55 13.50
HSY 170303P00119000 P 03/03/17 119.0 10.35 14.35
HSY 170303P00120000 P 03/03/17 120.0 11.55 15.40
HSY 170303P00121000 P 03/03/17 121.0 12.50 16.20
HSY 170303P00125000 P 03/03/17 125.0 16.35 20.70
HSY 170303P00130000 P 03/03/17 130.0 21.30 25.60
HSY 170303P00135000 P 03/03/17 135.0 26.30 30.40
HSY 170303P00140000 P 03/03/17 140.0 31.30 35.50
HSY 170310C00085000 C 03/10/17 85.0 20.45 24.35
HSY 170310C00090000 C 03/10/17 90.0 15.20 19.25
HSY 170310C00095000 C 03/10/17 95.0 10.55 14.15
HSY 170310C00096000 C 03/10/17 96.0 9.50 13.05
HSY 170310C00096500 C 03/10/17 96.5 9.05 12.55
HSY 170310C00097000 C 03/10/17 97.0 8.50 12.10
HSY 170310C00097500 C 03/10/17 97.5 8.10 11.55
HSY 170310C00098000 C 03/10/17 98.0 7.50 11.10
HSY 170310C00098500 C 03/10/17 98.5 6.80 10.55
HSY 170310C00099000 C 03/10/17 99.0 6.45 10.05
HSY 170310C00099500 C 03/10/17 99.5 5.85 9.65
HSY 170310C00100000 C 03/10/17 100.0 5.45 9.10
HSY 170310C00101000 C 03/10/17 101.0 4.55 7.40
HSY 170310C00102000 C 03/10/17 102.0 4.30 6.90
HSY 170310C00103000 C 03/10/17 103.0 2.98 6.00
HSY 170310C00104000 C 03/10/17 104.0 1.55 5.35
HSY 170310C00105000 C 03/10/17 105.0 2.67 3.05
HSY 170310C00106000 C 03/10/17 106.0 2.07 2.39
HSY 170310C00107000 C 03/10/17 107.0 1.60 1.82
HSY 170310C00108000 C 03/10/17 108.0 1.18 1.40
HSY 170310C00109000 C 03/10/17 109.0 0.83 1.10
HSY 170310C00110000 C 03/10/17 110.0 0.64 0.86
HSY 170310C00111000 C 03/10/17 111.0 0.47 0.69
HSY 170310C00112000 C 03/10/17 112.0 0.28 0.75
HSY 170310C00113000 C 03/10/17 113.0 0.14 1.15
HSY 170310C00114000 C 03/10/17 114.0 0.02 1.33
HSY 170310C00115000 C 03/10/17 115.0 0.01 0.38
HSY 170310C00116000 C 03/10/17 116.0 0.02 1.43
HSY 170310C00117000 C 03/10/17 117.0 0.00 0.49
HSY 170310C00118000 C 03/10/17 118.0 0.01 0.49
HSY 170310C00119000 C 03/10/17 119.0 0.00 0.48
HSY 170310C00120000 C 03/10/17 120.0 0.00 0.50
HSY 170310C00121000 C 03/10/17 121.0 0.00 0.49
HSY 170310C00125000 C 03/10/17 125.0 0.00 1.58
HSY 170310C00130000 C 03/10/17 130.0 0.00 1.59
HSY 170310C00135000 C 03/10/17 135.0 0.00 1.59
HSY 170310P00085000 P 03/10/17 85.0 0.00 1.60
HSY 170310P00090000 P 03/10/17 90.0 0.00 1.11
HSY 170310P00095000 P 03/10/17 95.0 0.00 0.54
HSY 170310P00096000 P 03/10/17 96.0 0.01 0.48
HSY 170310P00096500 P 03/10/17 96.5 0.00 0.78
HSY 170310P00097000 P 03/10/17 97.0 0.00 1.51
HSY 170310P00097500 P 03/10/17 97.5 0.00 1.44
HSY 170310P00098000 P 03/10/17 98.0 0.01 0.35
HSY 170310P00098500 P 03/10/17 98.5 0.00 0.36
HSY 170310P00099000 P 03/10/17 99.0 0.01 0.37
HSY 170310P00099500 P 03/10/17 99.5 0.05 0.83
HSY 170310P00100000 P 03/10/17 100.0 0.10 0.42
HSY 170310P00101000 P 03/10/17 101.0 0.20 0.48
HSY 170310P00102000 P 03/10/17 102.0 0.34 0.60
HSY 170310P00103000 P 03/10/17 103.0 0.53 0.78
HSY 170310P00104000 P 03/10/17 104.0 0.77 1.00
HSY 170310P00105000 P 03/10/17 105.0 1.09 1.36
HSY 170310P00106000 P 03/10/17 106.0 1.46 1.75
HSY 170310P00107000 P 03/10/17 107.0 1.98 2.23
HSY 170310P00108000 P 03/10/17 108.0 2.52 2.82
HSY 170310P00109000 P 03/10/17 109.0 3.00 3.95
HSY 170310P00110000 P 03/10/17 110.0 2.38 4.70
HSY 170310P00111000 P 03/10/17 111.0 3.45 5.65
HSY 170310P00112000 P 03/10/17 112.0 4.30 6.75
HSY 170310P00113000 P 03/10/17 113.0 5.20 7.65
HSY 170310P00114000 P 03/10/17 114.0 5.55 8.65
HSY 170310P00115000 P 03/10/17 115.0 7.10 9.60
HSY 170310P00116000 P 03/10/17 116.0 7.75 11.35
HSY 170310P00117000 P 03/10/17 117.0 8.60 12.25
HSY 170310P00118000 P 03/10/17 118.0 9.65 13.35
HSY 170310P00119000 P 03/10/17 119.0 10.60 14.20
HSY 170310P00120000 P 03/10/17 120.0 11.60 15.15
HSY 170310P00121000 P 03/10/17 121.0 12.55 16.20
HSY 170310P00125000 P 03/10/17 125.0 16.15 20.50
HSY 170310P00130000 P 03/10/17 130.0 21.35 25.50
HSY 170310P00135000 P 03/10/17 135.0 26.40 30.35
HSY 170317C00055000 C 03/17/17 55.0 50.20 54.50
HSY 170317C00060000 C 03/17/17 60.0 45.25 49.25
HSY 170317C00065000 C 03/17/17 65.0 40.15 44.25
HSY 170317C00070000 C 03/17/17 70.0 35.20 39.25
HSY 170317C00075000 C 03/17/17 75.0 30.35 34.25
HSY 170317C00080000 C 03/17/17 80.0 25.25 29.20
HSY 170317C00085000 C 03/17/17 85.0 20.45 24.05
HSY 170317C00090000 C 03/17/17 90.0 15.30 19.05
HSY 170317C00095000 C 03/17/17 95.0 10.55 14.05
HSY 170317C00100000 C 03/17/17 100.0 6.65 7.55
HSY 170317C00105000 C 03/17/17 105.0 3.10 3.30
HSY 170317C00110000 C 03/17/17 110.0 0.96 1.13
HSY 170317C00115000 C 03/17/17 115.0 0.35 0.40
HSY 170317C00120000 C 03/17/17 120.0 0.00 0.50
HSY 170317C00125000 C 03/17/17 125.0 0.00 0.50
HSY 170317C00130000 C 03/17/17 130.0 0.00 1.59
HSY 170317C00135000 C 03/17/17 135.0 0.00 1.60
HSY 170317C00140000 C 03/17/17 140.0 0.00 1.60
HSY 170317C00145000 C 03/17/17 145.0 0.00 1.60
HSY 170317C00150000 C 03/17/17 150.0 0.00 1.59
HSY 170317C00155000 C 03/17/17 155.0 0.00 1.59
HSY 170317P00055000 P 03/17/17 55.0 0.00 1.59
HSY 170317P00060000 P 03/17/17 60.0 0.00 1.59
HSY 170317P00065000 P 03/17/17 65.0 0.00 1.60
HSY 170317P00070000 P 03/17/17 70.0 0.00 1.14
HSY 170317P00075000 P 03/17/17 75.0 0.00 1.59
HSY 170317P00080000 P 03/17/17 80.0 0.00 1.60
HSY 170317P00085000 P 03/17/17 85.0 0.00 1.59
HSY 170317P00090000 P 03/17/17 90.0 0.00 0.30
HSY 170317P00095000 P 03/17/17 95.0 0.01 0.34
HSY 170317P00100000 P 03/17/17 100.0 0.28 0.51
HSY 170317P00105000 P 03/17/17 105.0 1.38 1.64
HSY 170317P00110000 P 03/17/17 110.0 3.90 5.10
HSY 170317P00115000 P 03/17/17 115.0 6.80 10.35
HSY 170317P00120000 P 03/17/17 120.0 11.60 15.20
HSY 170317P00125000 P 03/17/17 125.0 16.55 20.15
HSY 170317P00130000 P 03/17/17 130.0 21.50 25.10
HSY 170317P00135000 P 03/17/17 135.0 26.55 30.00
HSY 170317P00140000 P 03/17/17 140.0 31.35 35.05
HSY 170317P00145000 P 03/17/17 145.0 36.35 40.50
HSY 170317P00150000 P 03/17/17 150.0 41.35 45.50
HSY 170317P00155000 P 03/17/17 155.0 46.30 50.40
HSY 170324C00085000 C 03/24/17 85.0 20.55 24.35
HSY 170324C00090000 C 03/24/17 90.0 15.30 19.00
HSY 170324C00095000 C 03/24/17 95.0 10.45 14.10
HSY 170324C00095500 C 03/24/17 95.5 10.00 13.55
HSY 170324C00096000 C 03/24/17 96.0 9.55 13.35
HSY 170324C00096500 C 03/24/17 96.5 9.00 12.60
HSY 170324C00097000 C 03/24/17 97.0 8.45 12.10
HSY 170324C00097500 C 03/24/17 97.5 8.10 11.55
HSY 170324C00098000 C 03/24/17 98.0 7.45 11.10
HSY 170324C00098500 C 03/24/17 98.5 7.65 9.85
HSY 170324C00099000 C 03/24/17 99.0 7.55 9.25
HSY 170324C00099500 C 03/24/17 99.5 7.05 8.80
HSY 170324C00100000 C 03/24/17 100.0 6.60 8.30
HSY 170324C00101000 C 03/24/17 101.0 5.45 7.75
HSY 170324C00102000 C 03/24/17 102.0 4.55 6.90
HSY 170324C00103000 C 03/24/17 103.0 3.85 6.20
HSY 170324C00104000 C 03/24/17 104.0 3.60 4.15
HSY 170324C00105000 C 03/24/17 105.0 3.05 3.55
HSY 170324C00106000 C 03/24/17 106.0 2.56 2.85
HSY 170324C00107000 C 03/24/17 107.0 2.07 2.34
HSY 170324C00108000 C 03/24/17 108.0 1.64 1.91
HSY 170324C00109000 C 03/24/17 109.0 1.27 1.55
HSY 170324C00110000 C 03/24/17 110.0 0.98 1.26
HSY 170324C00111000 C 03/24/17 111.0 0.72 1.02
HSY 170324C00112000 C 03/24/17 112.0 0.57 0.84
HSY 170324C00113000 C 03/24/17 113.0 0.41 0.72
HSY 170324C00114000 C 03/24/17 114.0 0.30 0.73
HSY 170324C00115000 C 03/24/17 115.0 0.19 0.97
HSY 170324C00116000 C 03/24/17 116.0 0.06 1.13
HSY 170324C00117000 C 03/24/17 117.0 0.01 0.73
HSY 170324C00118000 C 03/24/17 118.0 0.00 0.98
HSY 170324C00119000 C 03/24/17 119.0 0.00 0.98
HSY 170324C00120000 C 03/24/17 120.0 0.01 0.49
HSY 170324C00121000 C 03/24/17 121.0 0.01 0.86
HSY 170324C00125000 C 03/24/17 125.0 0.00 0.50
HSY 170324C00130000 C 03/24/17 130.0 0.00 0.69
HSY 170324C00135000 C 03/24/17 135.0 0.00 0.58
HSY 170324P00085000 P 03/24/17 85.0 0.00 0.92
HSY 170324P00090000 P 03/24/17 90.0 0.00 0.72
HSY 170324P00095000 P 03/24/17 95.0 0.01 0.72
HSY 170324P00095500 P 03/24/17 95.5 0.00 1.23
HSY 170324P00096000 P 03/24/17 96.0 0.00 1.20
HSY 170324P00096500 P 03/24/17 96.5 0.01 0.80
HSY 170324P00097000 P 03/24/17 97.0 0.06 0.77
HSY 170324P00097500 P 03/24/17 97.5 0.08 0.74
HSY 170324P00098000 P 03/24/17 98.0 0.11 0.70
HSY 170324P00098500 P 03/24/17 98.5 0.17 0.61
HSY 170324P00099000 P 03/24/17 99.0 0.22 0.82
HSY 170324P00099500 P 03/24/17 99.5 0.26 0.58
HSY 170324P00100000 P 03/24/17 100.0 0.35 0.62
HSY 170324P00101000 P 03/24/17 101.0 0.49 0.74
HSY 170324P00102000 P 03/24/17 102.0 0.65 0.90
HSY 170324P00103000 P 03/24/17 103.0 0.89 1.15
HSY 170324P00104000 P 03/24/17 104.0 1.18 1.30
HSY 170324P00105000 P 03/24/17 105.0 1.51 1.82
HSY 170324P00106000 P 03/24/17 106.0 1.91 2.24
HSY 170324P00107000 P 03/24/17 107.0 2.39 2.73
HSY 170324P00108000 P 03/24/17 108.0 2.97 3.35
HSY 170324P00109000 P 03/24/17 109.0 3.60 4.00
HSY 170324P00110000 P 03/24/17 110.0 4.10 4.80
HSY 170324P00111000 P 03/24/17 111.0 3.95 6.10
HSY 170324P00112000 P 03/24/17 112.0 4.70 6.95
HSY 170324P00113000 P 03/24/17 113.0 5.55 7.80
HSY 170324P00114000 P 03/24/17 114.0 6.45 8.75
HSY 170324P00115000 P 03/24/17 115.0 7.45 9.65
HSY 170324P00116000 P 03/24/17 116.0 8.50 10.55
HSY 170324P00117000 P 03/24/17 117.0 8.60 12.05
HSY 170324P00118000 P 03/24/17 118.0 10.10 13.00
HSY 170324P00119000 P 03/24/17 119.0 10.50 14.40
HSY 170324P00120000 P 03/24/17 120.0 11.60 15.35
HSY 170324P00121000 P 03/24/17 121.0 12.60 16.30
HSY 170324P00125000 P 03/24/17 125.0 16.20 20.40
HSY 170324P00130000 P 03/24/17 130.0 21.10 25.65
HSY 170324P00135000 P 03/24/17 135.0 26.40 30.35
HSY 170331C00085000 C 03/31/17 85.0 20.30 24.35
HSY 170331C00090000 C 03/31/17 90.0 15.20 19.35
HSY 170331C00095000 C 03/31/17 95.0 10.55 14.40
HSY 170331C00096500 C 03/31/17 96.5 9.00 12.55
HSY 170331C00097000 C 03/31/17 97.0 8.50 12.10
HSY 170331C00097500 C 03/31/17 97.5 8.60 10.90
HSY 170331C00098000 C 03/31/17 98.0 8.55 10.35
HSY 170331C00098500 C 03/31/17 98.5 8.00 9.85
HSY 170331C00099000 C 03/31/17 99.0 7.60 9.40
HSY 170331C00099500 C 03/31/17 99.5 7.10 9.25
HSY 170331C00100000 C 03/31/17 100.0 7.00 7.65
HSY 170331C00101000 C 03/31/17 101.0 5.65 7.95
HSY 170331C00102000 C 03/31/17 102.0 4.90 7.25
HSY 170331C00103000 C 03/31/17 103.0 4.45 5.90
HSY 170331C00104000 C 03/31/17 104.0 3.90 4.30
HSY 170331C00105000 C 03/31/17 105.0 3.15 3.70
HSY 170331C00106000 C 03/31/17 106.0 2.80 3.10
HSY 170331C00107000 C 03/31/17 107.0 2.29 2.53
HSY 170331C00108000 C 03/31/17 108.0 1.84 2.09
HSY 170331C00109000 C 03/31/17 109.0 1.46 1.72
HSY 170331C00110000 C 03/31/17 110.0 1.14 1.42
HSY 170331C00111000 C 03/31/17 111.0 0.86 1.16
HSY 170331C00112000 C 03/31/17 112.0 0.63 0.96
HSY 170331C00113000 C 03/31/17 113.0 0.47 0.81
HSY 170331C00114000 C 03/31/17 114.0 0.39 0.84
HSY 170331C00115000 C 03/31/17 115.0 0.26 0.99
HSY 170331C00116000 C 03/31/17 116.0 0.15 1.07
HSY 170331C00117000 C 03/31/17 117.0 0.05 0.46
HSY 170331C00118000 C 03/31/17 118.0 0.01 1.09
HSY 170331C00119000 C 03/31/17 119.0 0.01 1.06
HSY 170331C00120000 C 03/31/17 120.0 0.00 0.78
HSY 170331C00121000 C 03/31/17 121.0 0.00 0.50
HSY 170331C00125000 C 03/31/17 125.0 0.00 0.49
HSY 170331C00130000 C 03/31/17 130.0 0.00 0.70
HSY 170331C00135000 C 03/31/17 135.0 0.00 0.63
HSY 170331P00085000 P 03/31/17 85.0 0.00 1.02
HSY 170331P00090000 P 03/31/17 90.0 0.00 0.49
HSY 170331P00095000 P 03/31/17 95.0 0.05 0.41
HSY 170331P00096500 P 03/31/17 96.5 0.08 0.46
HSY 170331P00097000 P 03/31/17 97.0 0.16 0.48
HSY 170331P00097500 P 03/31/17 97.5 0.15 0.51
HSY 170331P00098000 P 03/31/17 98.0 0.19 0.54
HSY 170331P00098500 P 03/31/17 98.5 0.25 0.57
HSY 170331P00099000 P 03/31/17 99.0 0.31 0.61
HSY 170331P00099500 P 03/31/17 99.5 0.37 0.66
HSY 170331P00100000 P 03/31/17 100.0 0.43 0.75
HSY 170331P00101000 P 03/31/17 101.0 0.60 0.89
HSY 170331P00102000 P 03/31/17 102.0 0.81 1.03
HSY 170331P00103000 P 03/31/17 103.0 1.06 1.30
HSY 170331P00104000 P 03/31/17 104.0 1.35 1.63
HSY 170331P00105000 P 03/31/17 105.0 1.70 1.99
HSY 170331P00106000 P 03/31/17 106.0 2.09 2.41
HSY 170331P00107000 P 03/31/17 107.0 2.56 2.90
HSY 170331P00108000 P 03/31/17 108.0 3.10 3.50
HSY 170331P00109000 P 03/31/17 109.0 3.70 4.15
HSY 170331P00110000 P 03/31/17 110.0 4.35 4.85
HSY 170331P00111000 P 03/31/17 111.0 4.05 6.15
HSY 170331P00112000 P 03/31/17 112.0 4.80 6.90
HSY 170331P00113000 P 03/31/17 113.0 5.60 7.90
HSY 170331P00114000 P 03/31/17 114.0 6.50 8.70
HSY 170331P00115000 P 03/31/17 115.0 7.45 9.60
HSY 170331P00116000 P 03/31/17 116.0 8.45 10.65
HSY 170331P00117000 P 03/31/17 117.0 9.45 11.60
HSY 170331P00118000 P 03/31/17 118.0 9.55 13.20
HSY 170331P00119000 P 03/31/17 119.0 10.50 14.35
HSY 170331P00120000 P 03/31/17 120.0 11.50 15.05
HSY 170331P00121000 P 03/31/17 121.0 12.55 16.15
HSY 170331P00125000 P 03/31/17 125.0 16.15 20.40
HSY 170331P00130000 P 03/31/17 130.0 21.55 25.50
HSY 170331P00135000 P 03/31/17 135.0 26.35 30.35
HSY 170519C00050000 C 05/19/17 50.0 54.75 59.50
HSY 170519C00055000 C 05/19/17 55.0 49.80 54.25
HSY 170519C00060000 C 05/19/17 60.0 44.80 49.25
HSY 170519C00065000 C 05/19/17 65.0 40.00 44.35
HSY 170519C00070000 C 05/19/17 70.0 34.80 39.35
HSY 170519C00075000 C 05/19/17 75.0 29.80 34.25
HSY 170519C00080000 C 05/19/17 80.0 24.90 29.10
HSY 170519C00085000 C 05/19/17 85.0 20.50 24.10
HSY 170519C00090000 C 05/19/17 90.0 15.00 19.10
HSY 170519C00095000 C 05/19/17 95.0 11.10 14.55
HSY 170519C00100000 C 05/19/17 100.0 6.35 9.90
HSY 170519C00105000 C 05/19/17 105.0 4.35 5.50
HSY 170519C00110000 C 05/19/17 110.0 1.98 2.82
HSY 170519C00115000 C 05/19/17 115.0 0.77 1.45
HSY 170519C00120000 C 05/19/17 120.0 0.42 1.17
HSY 170519C00125000 C 05/19/17 125.0 0.00 0.52
HSY 170519C00130000 C 05/19/17 130.0 0.00 0.50
HSY 170519C00135000 C 05/19/17 135.0 0.00 0.50
HSY 170519C00140000 C 05/19/17 140.0 0.00 1.60
HSY 170519C00145000 C 05/19/17 145.0 0.00 1.60
HSY 170519C00150000 C 05/19/17 150.0 0.00 1.60
HSY 170519C00155000 C 05/19/17 155.0 0.00 1.60
HSY 170519P00050000 P 05/19/17 50.0 0.00 2.12
HSY 170519P00055000 P 05/19/17 55.0 0.00 1.60
HSY 170519P00060000 P 05/19/17 60.0 0.00 0.20
HSY 170519P00065000 P 05/19/17 65.0 0.00 1.60
HSY 170519P00070000 P 05/19/17 70.0 0.00 0.70
HSY 170519P00075000 P 05/19/17 75.0 0.00 1.60
HSY 170519P00080000 P 05/19/17 80.0 0.00 1.60
HSY 170519P00085000 P 05/19/17 85.0 0.00 0.50
HSY 170519P00090000 P 05/19/17 90.0 0.14 0.63
HSY 170519P00095000 P 05/19/17 95.0 0.49 0.98
HSY 170519P00100000 P 05/19/17 100.0 1.00 1.77
HSY 170519P00105000 P 05/19/17 105.0 2.62 3.20
HSY 170519P00110000 P 05/19/17 110.0 5.05 6.40
HSY 170519P00115000 P 05/19/17 115.0 7.90 11.40
HSY 170519P00120000 P 05/19/17 120.0 11.55 15.35
HSY 170519P00125000 P 05/19/17 125.0 16.40 20.35
HSY 170519P00130000 P 05/19/17 130.0 21.30 25.25
HSY 170519P00135000 P 05/19/17 135.0 26.20 30.20
HSY 170519P00140000 P 05/19/17 140.0 31.10 35.40
HSY 170519P00145000 P 05/19/17 145.0 36.10 40.35
HSY 170519P00150000 P 05/19/17 150.0 41.10 45.40
HSY 170519P00155000 P 05/19/17 155.0 46.10 50.35
HSY 170818C00050000 C 08/18/17 50.0 55.05 59.50
HSY 170818C00055000 C 08/18/17 55.0 50.30 54.10
HSY 170818C00060000 C 08/18/17 60.0 45.55 49.25
HSY 170818C00065000 C 08/18/17 65.0 40.40 44.05
HSY 170818C00070000 C 08/18/17 70.0 35.35 39.00
HSY 170818C00075000 C 08/18/17 75.0 30.55 34.35
HSY 170818C00080000 C 08/18/17 80.0 25.55 29.10
HSY 170818C00085000 C 08/18/17 85.0 20.40 24.05
HSY 170818C00090000 C 08/18/17 90.0 15.65 19.45
HSY 170818C00095000 C 08/18/17 95.0 11.95 14.10
HSY 170818C00100000 C 08/18/17 100.0 8.80 11.15
HSY 170818C00105000 C 08/18/17 105.0 5.65 6.70
HSY 170818C00110000 C 08/18/17 110.0 3.50 5.10
HSY 170818C00115000 C 08/18/17 115.0 1.53 2.91
HSY 170818C00120000 C 08/18/17 120.0 0.67 2.66
HSY 170818C00125000 C 08/18/17 125.0 0.00 2.44
HSY 170818C00130000 C 08/18/17 130.0 0.19 0.69
HSY 170818C00135000 C 08/18/17 135.0 0.00 0.50
HSY 170818C00140000 C 08/18/17 140.0 0.00 0.50
HSY 170818C00145000 C 08/18/17 145.0 0.00 0.50
HSY 170818C00150000 C 08/18/17 150.0 0.00 2.03
HSY 170818C00155000 C 08/18/17 155.0 0.00 2.03
HSY 170818P00050000 P 08/18/17 50.0 0.00 2.43
HSY 170818P00055000 P 08/18/17 55.0 0.00 2.03
HSY 170818P00060000 P 08/18/17 60.0 0.00 2.04
HSY 170818P00065000 P 08/18/17 65.0 0.00 2.03
HSY 170818P00070000 P 08/18/17 70.0 0.00 1.36
HSY 170818P00075000 P 08/18/17 75.0 0.00 0.50
HSY 170818P00080000 P 08/18/17 80.0 0.06 0.50
HSY 170818P00085000 P 08/18/17 85.0 0.17 1.29
HSY 170818P00090000 P 08/18/17 90.0 0.00 1.25
HSY 170818P00095000 P 08/18/17 95.0 1.08 3.50
HSY 170818P00100000 P 08/18/17 100.0 2.08 4.35
HSY 170818P00105000 P 08/18/17 105.0 4.05 5.05
HSY 170818P00110000 P 08/18/17 110.0 6.55 8.45
HSY 170818P00115000 P 08/18/17 115.0 10.10 11.70
HSY 170818P00120000 P 08/18/17 120.0 13.15 15.80
HSY 170818P00125000 P 08/18/17 125.0 17.50 21.15
HSY 170818P00130000 P 08/18/17 130.0 21.80 25.40
HSY 170818P00135000 P 08/18/17 135.0 26.85 30.40
HSY 170818P00140000 P 08/18/17 140.0 31.55 35.45
HSY 170818P00145000 P 08/18/17 145.0 36.70 40.40
HSY 170818P00150000 P 08/18/17 150.0 41.90 45.30
HSY 170818P00155000 P 08/18/17 155.0 46.70 50.20
HSY 180119C00050000 C 01/19/18 50.0 55.00 59.50
HSY 180119C00055000 C 01/19/18 55.0 50.00 54.50
HSY 180119C00060000 C 01/19/18 60.0 45.00 49.45
HSY 180119C00065000 C 01/19/18 65.0 40.00 44.45
HSY 180119C00070000 C 01/19/18 70.0 35.10 39.40
HSY 180119C00075000 C 01/19/18 75.0 29.90 34.40
HSY 180119C00080000 C 01/19/18 80.0 25.35 29.20
HSY 180119C00085000 C 01/19/18 85.0 20.75 24.80
HSY 180119C00090000 C 01/19/18 90.0 17.00 19.30
HSY 180119C00095000 C 01/19/18 95.0 13.05 15.25
HSY 180119C00100000 C 01/19/18 100.0 9.85 11.50
HSY 180119C00105000 C 01/19/18 105.0 7.00 8.45
HSY 180119C00110000 C 01/19/18 110.0 4.95 5.55
HSY 180119C00115000 C 01/19/18 115.0 2.57 3.85
HSY 180119C00120000 C 01/19/18 120.0 1.30 2.61
HSY 180119C00125000 C 01/19/18 125.0 1.10 1.80
HSY 180119C00130000 C 01/19/18 130.0 0.58 0.90
HSY 180119C00135000 C 01/19/18 135.0 0.31 1.02
HSY 180119C00140000 C 01/19/18 140.0 0.18 0.68
HSY 180119C00145000 C 01/19/18 145.0 0.00 0.65
HSY 180119C00150000 C 01/19/18 150.0 0.01 0.51
HSY 180119C00155000 C 01/19/18 155.0 0.00 0.50
HSY 180119C00160000 C 01/19/18 160.0 0.00 0.50
HSY 180119C00165000 C 01/19/18 165.0 0.00 0.27
HSY 180119P00050000 P 01/19/18 50.0 0.00 0.80
HSY 180119P00055000 P 01/19/18 55.0 0.00 1.13
HSY 180119P00060000 P 01/19/18 60.0 0.00 1.43
HSY 180119P00065000 P 01/19/18 65.0 0.00 0.50
HSY 180119P00070000 P 01/19/18 70.0 0.03 0.68
HSY 180119P00075000 P 01/19/18 75.0 0.15 0.70
HSY 180119P00080000 P 01/19/18 80.0 0.51 1.00
HSY 180119P00085000 P 01/19/18 85.0 0.95 1.84
HSY 180119P00090000 P 01/19/18 90.0 1.53 2.25
HSY 180119P00095000 P 01/19/18 95.0 2.65 3.75
HSY 180119P00100000 P 01/19/18 100.0 2.68 5.30
HSY 180119P00105000 P 01/19/18 105.0 5.35 7.65
HSY 180119P00110000 P 01/19/18 110.0 7.30 10.30
HSY 180119P00115000 P 01/19/18 115.0 11.15 13.55
HSY 180119P00120000 P 01/19/18 120.0 15.00 17.20
HSY 180119P00125000 P 01/19/18 125.0 19.10 21.45
HSY 180119P00130000 P 01/19/18 130.0 23.00 26.10
HSY 180119P00135000 P 01/19/18 135.0 27.10 31.20
HSY 180119P00140000 P 01/19/18 140.0 31.90 36.05
HSY 180119P00145000 P 01/19/18 145.0 36.70 41.00
HSY 180119P00150000 P 01/19/18 150.0 41.50 45.85
HSY 180119P00155000 P 01/19/18 155.0 46.50 50.85
HSY 180119P00160000 P 01/19/18 160.0 51.50 55.80
HSY 180119P00165000 P 01/19/18 165.0 56.50 60.80
HSY 190118C00050000 C 01/18/19 50.0 55.30 59.60
HSY 190118C00055000 C 01/18/19 55.0 50.30 54.60
HSY 190118C00060000 C 01/18/19 60.0 45.30 49.60
HSY 190118C00065000 C 01/18/19 65.0 40.30 44.60
HSY 190118C00070000 C 01/18/19 70.0 35.30 39.60
HSY 190118C00075000 C 01/18/19 75.0 30.45 34.50
HSY 190118C00080000 C 01/18/19 80.0 25.90 30.00
HSY 190118C00085000 C 01/18/19 85.0 22.40 25.00
HSY 190118C00090000 C 01/18/19 90.0 18.65 21.60
HSY 190118C00095000 C 01/18/19 95.0 15.15 17.90
HSY 190118C00100000 C 01/18/19 100.0 12.10 14.30
HSY 190118C00105000 C 01/18/19 105.0 9.65 12.80
HSY 190118C00110000 C 01/18/19 110.0 7.25 9.15
HSY 190118C00115000 C 01/18/19 115.0 5.25 7.25
HSY 190118C00120000 C 01/18/19 120.0 3.85 6.05
HSY 190118C00125000 C 01/18/19 125.0 2.62 4.20
HSY 190118C00130000 C 01/18/19 130.0 0.17 3.25
HSY 190118C00135000 C 01/18/19 135.0 0.80 4.30
HSY 190118C00140000 C 01/18/19 140.0 0.55 3.50
HSY 190118C00145000 C 01/18/19 145.0 0.35 1.83
HSY 190118C00150000 C 01/18/19 150.0 0.09 1.07
HSY 190118C00155000 C 01/18/19 155.0 0.01 1.32
HSY 190118C00160000 C 01/18/19 160.0 0.00 1.59
HSY 190118P00050000 P 01/18/19 50.0 0.00 2.13
HSY 190118P00055000 P 01/18/19 55.0 0.02 0.70
HSY 190118P00060000 P 01/18/19 60.0 0.23 1.23
HSY 190118P00065000 P 01/18/19 65.0 0.01 1.61
HSY 190118P00070000 P 01/18/19 70.0 0.00 2.00
HSY 190118P00075000 P 01/18/19 75.0 0.16 2.34
HSY 190118P00080000 P 01/18/19 80.0 1.02 2.85
HSY 190118P00085000 P 01/18/19 85.0 1.21 3.80
HSY 190118P00090000 P 01/18/19 90.0 2.34 5.05
HSY 190118P00095000 P 01/18/19 95.0 5.30 7.30
HSY 190118P00100000 P 01/18/19 100.0 7.05 8.50
HSY 190118P00105000 P 01/18/19 105.0 9.15 10.95
HSY 190118P00110000 P 01/18/19 110.0 11.00 13.95
HSY 190118P00115000 P 01/18/19 115.0 14.10 17.10
HSY 190118P00120000 P 01/18/19 120.0 17.65 20.40
HSY 190118P00125000 P 01/18/19 125.0 20.90 24.20
HSY 190118P00130000 P 01/18/19 130.0 24.95 28.05
HSY 190118P00135000 P 01/18/19 135.0 29.20 32.15
HSY 190118P00140000 P 01/18/19 140.0 33.60 36.45
HSY 190118P00145000 P 01/18/19 145.0 38.20 41.80
HSY 190118P00150000 P 01/18/19 150.0 42.20 46.40
HSY 190118P00155000 P 01/18/19 155.0 47.00 51.35
HSY 190118P00160000 P 01/18/19 160.0 51.50 56.20

OPRA data is delayed 15 minutes.