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 (2014-07-25)Premium Content

Hershey Company (HSY)
As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 140816C00065000 C 08/16/14 65.0 21.80 24.50
HSY 140816C00070000 C 08/16/14 70.0 16.80 19.45
HSY 140816C00075000 C 08/16/14 75.0 12.75 14.50
HSY 140816C00080000 C 08/16/14 80.0 8.45 9.45
HSY 140816C00085000 C 08/16/14 85.0 4.10 4.50
HSY 140816C00090000 C 08/16/14 90.0 0.74 0.77
HSY 140816C00095000 C 08/16/14 95.0 0.05 0.10
HSY 140816C00100000 C 08/16/14 100.0 0.00 0.08
HSY 140816C00105000 C 08/16/14 105.0 0.00 0.04
HSY 140816C00110000 C 08/16/14 110.0 0.00 0.04
HSY 140816C00115000 C 08/16/14 115.0 0.00 0.03
HSY 140816C00120000 C 08/16/14 120.0 0.00 0.03
HSY 140816C00125000 C 08/16/14 125.0 0.00 0.03
HSY 140816P00065000 P 08/16/14 65.0 0.00 0.03
HSY 140816P00070000 P 08/16/14 70.0 0.00 0.04
HSY 140816P00075000 P 08/16/14 75.0 0.00 0.09
HSY 140816P00080000 P 08/16/14 80.0 0.01 0.14
HSY 140816P00085000 P 08/16/14 85.0 0.16 0.20
HSY 140816P00090000 P 08/16/14 90.0 1.60 1.70
HSY 140816P00095000 P 08/16/14 95.0 5.70 6.70
HSY 140816P00100000 P 08/16/14 100.0 10.70 11.35
HSY 140816P00105000 P 08/16/14 105.0 15.40 16.55
HSY 140816P00110000 P 08/16/14 110.0 19.90 21.55
HSY 140816P00115000 P 08/16/14 115.0 24.85 26.40
HSY 140816P00120000 P 08/16/14 120.0 29.80 31.55
HSY 140816P00125000 P 08/16/14 125.0 34.85 36.55
HSY 140920C00055000 C 09/20/14 55.0 31.80 35.00
HSY 140920C00060000 C 09/20/14 60.0 26.65 30.00
HSY 140920C00065000 C 09/20/14 65.0 21.80 25.20
HSY 140920C00070000 C 09/20/14 70.0 17.65 19.35
HSY 140920C00075000 C 09/20/14 75.0 12.65 14.45
HSY 140920C00080000 C 09/20/14 80.0 7.90 9.40
HSY 140920C00085000 C 09/20/14 85.0 4.40 4.60
HSY 140920C00090000 C 09/20/14 90.0 1.31 1.39
HSY 140920C00095000 C 09/20/14 95.0 0.26 0.31
HSY 140920C00100000 C 09/20/14 100.0 0.06 0.13
HSY 140920C00105000 C 09/20/14 105.0 0.00 0.10
HSY 140920C00110000 C 09/20/14 110.0 0.00 0.07
HSY 140920C00115000 C 09/20/14 115.0 0.00 0.04
HSY 140920C00120000 C 09/20/14 120.0 0.00 0.03
HSY 140920C00125000 C 09/20/14 125.0 0.00 0.03
HSY 140920P00055000 P 09/20/14 55.0 0.00 0.03
HSY 140920P00060000 P 09/20/14 60.0 0.00 0.04
HSY 140920P00065000 P 09/20/14 65.0 0.01 0.08
HSY 140920P00070000 P 09/20/14 70.0 0.01 0.14
HSY 140920P00075000 P 09/20/14 75.0 0.07 0.13
HSY 140920P00080000 P 09/20/14 80.0 0.19 0.23
HSY 140920P00085000 P 09/20/14 85.0 0.72 0.79
HSY 140920P00090000 P 09/20/14 90.0 2.69 2.84
HSY 140920P00095000 P 09/20/14 95.0 6.50 7.60
HSY 140920P00100000 P 09/20/14 100.0 11.20 12.60
HSY 140920P00105000 P 09/20/14 105.0 16.15 17.95
HSY 140920P00110000 P 09/20/14 110.0 20.35 22.95
HSY 140920P00115000 P 09/20/14 115.0 25.60 28.70
HSY 140920P00120000 P 09/20/14 120.0 30.75 33.65
HSY 140920P00125000 P 09/20/14 125.0 35.75 38.75
HSY 141122C00065000 C 11/22/14 65.0 22.55 24.70
HSY 141122C00070000 C 11/22/14 70.0 17.65 19.45
HSY 141122C00075000 C 11/22/14 75.0 12.65 14.45
HSY 141122C00080000 C 11/22/14 80.0 8.20 9.65
HSY 141122C00085000 C 11/22/14 85.0 5.25 5.45
HSY 141122C00090000 C 11/22/14 90.0 2.38 2.54
HSY 141122C00095000 C 11/22/14 95.0 0.91 0.99
HSY 141122C00100000 C 11/22/14 100.0 0.30 0.38
HSY 141122C00105000 C 11/22/14 105.0 0.12 0.20
HSY 141122C00110000 C 11/22/14 110.0 0.06 0.12
HSY 141122C00115000 C 11/22/14 115.0 0.00 0.08
HSY 141122C00120000 C 11/22/14 120.0 0.00 0.06
HSY 141122C00125000 C 11/22/14 125.0 0.00 0.04
HSY 141122C00130000 C 11/22/14 130.0 0.00 0.04
HSY 141122C00135000 C 11/22/14 135.0 0.00 0.05
HSY 141122C00140000 C 11/22/14 140.0 0.00 0.04
HSY 141122P00065000 P 11/22/14 65.0 0.01 0.16
HSY 141122P00070000 P 11/22/14 70.0 0.04 0.21
HSY 141122P00075000 P 11/22/14 75.0 0.27 0.37
HSY 141122P00080000 P 11/22/14 80.0 0.72 0.78
HSY 141122P00085000 P 11/22/14 85.0 1.75 1.88
HSY 141122P00090000 P 11/22/14 90.0 4.00 4.20
HSY 141122P00095000 P 11/22/14 95.0 7.55 7.75
HSY 141122P00100000 P 11/22/14 100.0 11.75 12.55
HSY 141122P00105000 P 11/22/14 105.0 16.55 18.40
HSY 141122P00110000 P 11/22/14 110.0 21.40 23.35
HSY 141122P00115000 P 11/22/14 115.0 26.30 28.40
HSY 141122P00120000 P 11/22/14 120.0 30.65 34.00
HSY 141122P00125000 P 11/22/14 125.0 35.75 39.10
HSY 141122P00130000 P 11/22/14 130.0 40.90 42.55
HSY 141122P00135000 P 11/22/14 135.0 45.85 49.00
HSY 141122P00140000 P 11/22/14 140.0 50.70 53.95
HSY 150117C00065000 C 01/17/15 65.0 22.55 24.45
HSY 150117C00070000 C 01/17/15 70.0 16.85 19.50
HSY 150117C00075000 C 01/17/15 75.0 12.00 14.50
HSY 150117C00080000 C 01/17/15 80.0 9.35 9.85
HSY 150117C00085000 C 01/17/15 85.0 5.65 5.85
HSY 150117C00090000 C 01/17/15 90.0 2.94 3.10
HSY 150117C00095000 C 01/17/15 95.0 1.31 1.43
HSY 150117C00100000 C 01/17/15 100.0 0.41 0.61
HSY 150117C00105000 C 01/17/15 105.0 0.15 0.33
HSY 150117C00110000 C 01/17/15 110.0 0.06 0.20
HSY 150117C00115000 C 01/17/15 115.0 0.01 0.13
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 0.02 0.23
HSY 150117P00070000 P 01/17/15 70.0 0.14 0.30
HSY 150117P00075000 P 01/17/15 75.0 0.41 0.62
HSY 150117P00080000 P 01/17/15 80.0 1.07 1.19
HSY 150117P00085000 P 01/17/15 85.0 2.37 2.46
HSY 150117P00090000 P 01/17/15 90.0 4.65 4.85
HSY 150117P00095000 P 01/17/15 95.0 7.95 8.30
HSY 150117P00100000 P 01/17/15 100.0 12.10 12.85
HSY 150117P00105000 P 01/17/15 105.0 16.65 17.85
HSY 150117P00110000 P 01/17/15 110.0 21.25 22.85
HSY 150117P00115000 P 01/17/15 115.0 26.25 29.05
HSY 150117P00120000 P 01/17/15 120.0 30.75 33.40
HSY 150117P00125000 P 01/17/15 125.0 35.70 39.10
HSY 150117P00130000 P 01/17/15 130.0 40.70 44.10
HSY 150117P00135000 P 01/17/15 135.0 45.70 49.10
HSY 150220C00065000 C 02/20/15 65.0 21.80 24.60
HSY 150220C00070000 C 02/20/15 70.0 16.85 19.55
HSY 150220C00075000 C 02/20/15 75.0 12.85 14.60
HSY 150220C00080000 C 02/20/15 80.0 9.70 10.10
HSY 150220C00085000 C 02/20/15 85.0 6.05 6.50
HSY 150220C00090000 C 02/20/15 90.0 3.40 3.60
HSY 150220C00095000 C 02/20/15 95.0 1.59 1.82
HSY 150220C00100000 C 02/20/15 100.0 0.65 0.89
HSY 150220C00105000 C 02/20/15 105.0 0.23 0.44
HSY 150220C00110000 C 02/20/15 110.0 0.06 0.28
HSY 150220C00115000 C 02/20/15 115.0 0.00 0.19
HSY 150220C00120000 C 02/20/15 120.0 0.00 0.13
HSY 150220C00125000 C 02/20/15 125.0 0.00 0.10
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 0.08 0.29
HSY 150220P00070000 P 02/20/15 70.0 0.25 0.45
HSY 150220P00075000 P 02/20/15 75.0 0.64 0.87
HSY 150220P00080000 P 02/20/15 80.0 1.42 1.67
HSY 150220P00085000 P 02/20/15 85.0 2.72 3.05
HSY 150220P00090000 P 02/20/15 90.0 5.05 5.35
HSY 150220P00095000 P 02/20/15 95.0 8.30 8.75
HSY 150220P00100000 P 02/20/15 100.0 12.35 12.85
HSY 150220P00105000 P 02/20/15 105.0 16.85 18.50
HSY 150220P00110000 P 02/20/15 110.0 21.35 24.25
HSY 150220P00115000 P 02/20/15 115.0 26.25 29.35
HSY 150220P00120000 P 02/20/15 120.0 31.40 34.15
HSY 150220P00125000 P 02/20/15 125.0 35.65 39.10
HSY 150220P00130000 P 02/20/15 130.0 40.65 44.10
HSY 150220P00135000 P 02/20/15 135.0 45.65 49.10
HSY 160115C00055000 C 01/15/16 55.0 31.80 35.55
HSY 160115C00060000 C 01/15/16 60.0 26.80 30.50
HSY 160115C00065000 C 01/15/16 65.0 21.80 25.50
HSY 160115C00070000 C 01/15/16 70.0 17.65 20.25
HSY 160115C00075000 C 01/15/16 75.0 14.90 15.35
HSY 160115C00080000 C 01/15/16 80.0 11.25 11.70
HSY 160115C00085000 C 01/15/16 85.0 8.20 8.60
HSY 160115C00090000 C 01/15/16 90.0 5.80 6.15
HSY 160115C00095000 C 01/15/16 95.0 3.90 4.25
HSY 160115C00100000 C 01/15/16 100.0 2.60 2.90
HSY 160115C00105000 C 01/15/16 105.0 1.62 2.01
HSY 160115C00110000 C 01/15/16 110.0 1.01 1.38
HSY 160115C00115000 C 01/15/16 115.0 0.63 1.02
HSY 160115C00120000 C 01/15/16 120.0 0.37 0.77
HSY 160115C00125000 C 01/15/16 125.0 0.22 0.59
HSY 160115C00130000 C 01/15/16 130.0 0.13 0.47
HSY 160115C00135000 C 01/15/16 135.0 0.07 0.39
HSY 160115C00140000 C 01/15/16 140.0 0.04 0.33
HSY 160115C00145000 C 01/15/16 145.0 0.01 0.28
HSY 160115P00055000 P 01/15/16 55.0 0.25 0.60
HSY 160115P00060000 P 01/15/16 60.0 0.50 0.86
HSY 160115P00065000 P 01/15/16 65.0 0.94 1.28
HSY 160115P00070000 P 01/15/16 70.0 1.67 2.03
HSY 160115P00075000 P 01/15/16 75.0 2.78 3.00
HSY 160115P00080000 P 01/15/16 80.0 4.30 4.60
HSY 160115P00085000 P 01/15/16 85.0 6.30 6.65
HSY 160115P00090000 P 01/15/16 90.0 8.90 9.35
HSY 160115P00095000 P 01/15/16 95.0 12.00 12.60
HSY 160115P00100000 P 01/15/16 100.0 15.75 16.35
HSY 160115P00105000 P 01/15/16 105.0 19.80 20.35
HSY 160115P00110000 P 01/15/16 110.0 23.80 26.10
HSY 160115P00115000 P 01/15/16 115.0 28.10 30.70
HSY 160115P00120000 P 01/15/16 120.0 32.45 35.70
HSY 160115P00125000 P 01/15/16 125.0 37.00 40.65
HSY 160115P00130000 P 01/15/16 130.0 41.15 45.55
HSY 160115P00135000 P 01/15/16 135.0 46.00 50.45
HSY 160115P00140000 P 01/15/16 140.0 51.50 55.30
HSY 160115P00145000 P 01/15/16 145.0 56.55 60.20

OPRA data is delayed 15 minutes.