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 (2015-01-23)Premium Content

Hershey Company (HSY)
As of Mar 6 2015 11:53AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 150320C00065000 C 03/20/15 65.0 34.95 36.85
HSY 150320C00070000 C 03/20/15 70.0 29.95 31.90
HSY 150320C00075000 C 03/20/15 75.0 24.85 26.90
HSY 150320C00080000 C 03/20/15 80.0 19.85 21.30
HSY 150320C00085000 C 03/20/15 85.0 14.95 16.90
HSY 150320C00090000 C 03/20/15 90.0 9.95 11.95
HSY 150320C00095000 C 03/20/15 95.0 5.10 7.20
HSY 150320C00100000 C 03/20/15 100.0 1.29 1.38
HSY 150320C00105000 C 03/20/15 105.0 0.11 0.17
HSY 150320C00110000 C 03/20/15 110.0 0.00 0.07
HSY 150320C00115000 C 03/20/15 115.0 0.00 0.04
HSY 150320C00120000 C 03/20/15 120.0 0.00 0.03
HSY 150320C00125000 C 03/20/15 125.0 0.00 0.03
HSY 150320C00130000 C 03/20/15 130.0 0.00 0.03
HSY 150320C00135000 C 03/20/15 135.0 0.00 0.03
HSY 150320C00140000 C 03/20/15 140.0 0.00 0.03
HSY 150320C00145000 C 03/20/15 145.0 0.00 0.03
HSY 150320C00150000 C 03/20/15 150.0 0.00 0.03
HSY 150320C00155000 C 03/20/15 155.0 0.00 0.03
HSY 150320P00065000 P 03/20/15 65.0 0.00 0.02
HSY 150320P00070000 P 03/20/15 70.0 0.00 0.02
HSY 150320P00075000 P 03/20/15 75.0 0.00 0.01
HSY 150320P00080000 P 03/20/15 80.0 0.00 0.02
HSY 150320P00085000 P 03/20/15 85.0 0.00 0.03
HSY 150320P00090000 P 03/20/15 90.0 0.03 0.05
HSY 150320P00095000 P 03/20/15 95.0 0.14 0.16
HSY 150320P00100000 P 03/20/15 100.0 1.25 1.33
HSY 150320P00105000 P 03/20/15 105.0 4.95 5.15
HSY 150320P00110000 P 03/20/15 110.0 7.50 10.05
HSY 150320P00115000 P 03/20/15 115.0 12.90 15.20
HSY 150320P00120000 P 03/20/15 120.0 18.15 20.10
HSY 150320P00125000 P 03/20/15 125.0 23.15 25.10
HSY 150320P00130000 P 03/20/15 130.0 27.95 30.15
HSY 150320P00135000 P 03/20/15 135.0 32.95 35.15
HSY 150320P00140000 P 03/20/15 140.0 37.95 40.15
HSY 150320P00145000 P 03/20/15 145.0 42.95 45.15
HSY 150320P00150000 P 03/20/15 150.0 47.95 50.15
HSY 150320P00155000 P 03/20/15 155.0 52.95 55.25
HSY 150417C00060000 C 04/17/15 60.0 39.95 41.90
HSY 150417C00065000 C 04/17/15 65.0 34.70 36.45
HSY 150417C00070000 C 04/17/15 70.0 29.90 31.45
HSY 150417C00075000 C 04/17/15 75.0 25.00 26.45
HSY 150417C00080000 C 04/17/15 80.0 19.95 21.45
HSY 150417C00085000 C 04/17/15 85.0 15.00 16.45
HSY 150417C00090000 C 04/17/15 90.0 10.20 12.30
HSY 150417C00095000 C 04/17/15 95.0 5.65 5.90
HSY 150417C00100000 C 04/17/15 100.0 2.23 2.33
HSY 150417C00105000 C 04/17/15 105.0 0.57 0.63
HSY 150417C00110000 C 04/17/15 110.0 0.12 0.18
HSY 150417C00115000 C 04/17/15 115.0 0.01 0.10
HSY 150417C00120000 C 04/17/15 120.0 0.00 0.07
HSY 150417C00125000 C 04/17/15 125.0 0.00 0.05
HSY 150417C00130000 C 04/17/15 130.0 0.00 0.03
HSY 150417C00135000 C 04/17/15 135.0 0.00 0.03
HSY 150417C00140000 C 04/17/15 140.0 0.00 0.03
HSY 150417C00145000 C 04/17/15 145.0 0.00 0.03
HSY 150417C00150000 C 04/17/15 150.0 0.00 0.03
HSY 150417P00060000 P 04/17/15 60.0 0.00 0.03
HSY 150417P00065000 P 04/17/15 65.0 0.00 0.03
HSY 150417P00070000 P 04/17/15 70.0 0.02 0.04
HSY 150417P00075000 P 04/17/15 75.0 0.03 0.09
HSY 150417P00080000 P 04/17/15 80.0 0.01 0.11
HSY 150417P00085000 P 04/17/15 85.0 0.05 0.14
HSY 150417P00090000 P 04/17/15 90.0 0.18 0.23
HSY 150417P00095000 P 04/17/15 95.0 0.65 0.69
HSY 150417P00100000 P 04/17/15 100.0 2.15 2.25
HSY 150417P00105000 P 04/17/15 105.0 5.45 5.60
HSY 150417P00110000 P 04/17/15 110.0 8.40 10.20
HSY 150417P00115000 P 04/17/15 115.0 12.90 15.20
HSY 150417P00120000 P 04/17/15 120.0 17.65 20.05
HSY 150417P00125000 P 04/17/15 125.0 23.15 25.15
HSY 150417P00130000 P 04/17/15 130.0 27.90 30.05
HSY 150417P00135000 P 04/17/15 135.0 33.15 35.15
HSY 150417P00140000 P 04/17/15 140.0 38.15 40.15
HSY 150417P00145000 P 04/17/15 145.0 43.15 45.15
HSY 150417P00150000 P 04/17/15 150.0 47.95 50.15
HSY 150515C00060000 C 05/15/15 60.0 39.90 41.45
HSY 150515C00065000 C 05/15/15 65.0 34.90 36.45
HSY 150515C00070000 C 05/15/15 70.0 29.80 31.45
HSY 150515C00075000 C 05/15/15 75.0 25.00 26.45
HSY 150515C00080000 C 05/15/15 80.0 19.95 22.05
HSY 150515C00085000 C 05/15/15 85.0 15.20 16.45
HSY 150515C00090000 C 05/15/15 90.0 10.60 11.45
HSY 150515C00095000 C 05/15/15 95.0 6.40 6.60
HSY 150515C00100000 C 05/15/15 100.0 3.20 3.30
HSY 150515C00105000 C 05/15/15 105.0 1.28 1.34
HSY 150515C00110000 C 05/15/15 110.0 0.40 0.53
HSY 150515C00115000 C 05/15/15 115.0 0.12 0.19
HSY 150515C00120000 C 05/15/15 120.0 0.05 0.13
HSY 150515C00125000 C 05/15/15 125.0 0.02 0.10
HSY 150515C00130000 C 05/15/15 130.0 0.00 0.08
HSY 150515P00060000 P 05/15/15 60.0 0.00 0.05
HSY 150515P00065000 P 05/15/15 65.0 0.02 0.07
HSY 150515P00070000 P 05/15/15 70.0 0.03 0.13
HSY 150515P00075000 P 05/15/15 75.0 0.05 0.17
HSY 150515P00080000 P 05/15/15 80.0 0.12 0.23
HSY 150515P00085000 P 05/15/15 85.0 0.25 0.29
HSY 150515P00090000 P 05/15/15 90.0 0.54 0.61
HSY 150515P00095000 P 05/15/15 95.0 1.36 1.42
HSY 150515P00100000 P 05/15/15 100.0 3.10 3.20
HSY 150515P00105000 P 05/15/15 105.0 6.10 6.25
HSY 150515P00110000 P 05/15/15 110.0 8.35 10.45
HSY 150515P00115000 P 05/15/15 115.0 12.80 15.20
HSY 150515P00120000 P 05/15/15 120.0 18.15 20.20
HSY 150515P00125000 P 05/15/15 125.0 23.15 25.15
HSY 150515P00130000 P 05/15/15 130.0 28.15 30.15
HSY 150821C00055000 C 08/21/15 55.0 44.65 46.90
HSY 150821C00060000 C 08/21/15 60.0 39.90 41.95
HSY 150821C00065000 C 08/21/15 65.0 34.80 37.25
HSY 150821C00070000 C 08/21/15 70.0 30.00 32.00
HSY 150821C00075000 C 08/21/15 75.0 24.20 27.35
HSY 150821C00080000 C 08/21/15 80.0 20.15 22.45
HSY 150821C00085000 C 08/21/15 85.0 15.35 17.70
HSY 150821C00090000 C 08/21/15 90.0 11.25 11.70
HSY 150821C00095000 C 08/21/15 95.0 7.55 8.00
HSY 150821C00100000 C 08/21/15 100.0 4.60 5.00
HSY 150821C00105000 C 08/21/15 105.0 2.57 2.68
HSY 150821C00110000 C 08/21/15 110.0 1.31 1.59
HSY 150821C00115000 C 08/21/15 115.0 0.65 0.91
HSY 150821C00120000 C 08/21/15 120.0 0.30 0.52
HSY 150821C00125000 C 08/21/15 125.0 0.13 0.29
HSY 150821C00130000 C 08/21/15 130.0 0.05 0.20
HSY 150821C00135000 C 08/21/15 135.0 0.01 0.15
HSY 150821C00140000 C 08/21/15 140.0 0.00 0.12
HSY 150821C00145000 C 08/21/15 145.0 0.00 0.09
HSY 150821P00055000 P 08/21/15 55.0 0.03 0.12
HSY 150821P00060000 P 08/21/15 60.0 0.05 0.19
HSY 150821P00065000 P 08/21/15 65.0 0.08 0.27
HSY 150821P00070000 P 08/21/15 70.0 0.13 0.32
HSY 150821P00075000 P 08/21/15 75.0 0.22 0.42
HSY 150821P00080000 P 08/21/15 80.0 0.41 0.56
HSY 150821P00085000 P 08/21/15 85.0 0.77 0.96
HSY 150821P00090000 P 08/21/15 90.0 1.67 1.74
HSY 150821P00095000 P 08/21/15 95.0 3.05 3.15
HSY 150821P00100000 P 08/21/15 100.0 5.20 5.30
HSY 150821P00105000 P 08/21/15 105.0 8.10 8.45
HSY 150821P00110000 P 08/21/15 110.0 11.85 12.20
HSY 150821P00115000 P 08/21/15 115.0 14.45 16.50
HSY 150821P00120000 P 08/21/15 120.0 19.20 21.25
HSY 150821P00125000 P 08/21/15 125.0 24.05 26.30
HSY 150821P00130000 P 08/21/15 130.0 28.35 31.10
HSY 150821P00135000 P 08/21/15 135.0 33.35 36.25
HSY 150821P00140000 P 08/21/15 140.0 38.30 41.15
HSY 150821P00145000 P 08/21/15 145.0 43.30 46.00
HSY 160115C00055000 C 01/15/16 55.0 43.55 47.30
HSY 160115C00060000 C 01/15/16 60.0 39.65 42.65
HSY 160115C00065000 C 01/15/16 65.0 33.55 37.30
HSY 160115C00070000 C 01/15/16 70.0 29.70 32.35
HSY 160115C00075000 C 01/15/16 75.0 24.75 27.50
HSY 160115C00080000 C 01/15/16 80.0 20.45 22.80
HSY 160115C00085000 C 01/15/16 85.0 16.10 17.00
HSY 160115C00090000 C 01/15/16 90.0 12.15 12.65
HSY 160115C00095000 C 01/15/16 95.0 8.75 9.15
HSY 160115C00100000 C 01/15/16 100.0 6.05 6.35
HSY 160115C00105000 C 01/15/16 105.0 4.00 4.20
HSY 160115C00110000 C 01/15/16 110.0 2.39 2.73
HSY 160115C00115000 C 01/15/16 115.0 1.46 1.75
HSY 160115C00120000 C 01/15/16 120.0 0.83 1.11
HSY 160115C00125000 C 01/15/16 125.0 0.49 0.72
HSY 160115C00130000 C 01/15/16 130.0 0.24 0.47
HSY 160115C00135000 C 01/15/16 135.0 0.11 0.33
HSY 160115C00140000 C 01/15/16 140.0 0.02 0.23
HSY 160115C00145000 C 01/15/16 145.0 0.00 0.17
HSY 160115P00055000 P 01/15/16 55.0 0.10 0.27
HSY 160115P00060000 P 01/15/16 60.0 0.14 0.35
HSY 160115P00065000 P 01/15/16 65.0 0.26 0.49
HSY 160115P00070000 P 01/15/16 70.0 0.23 0.68
HSY 160115P00075000 P 01/15/16 75.0 0.65 0.93
HSY 160115P00080000 P 01/15/16 80.0 0.99 1.32
HSY 160115P00085000 P 01/15/16 85.0 1.70 2.05
HSY 160115P00090000 P 01/15/16 90.0 2.97 3.20
HSY 160115P00095000 P 01/15/16 95.0 4.65 4.95
HSY 160115P00100000 P 01/15/16 100.0 6.80 7.30
HSY 160115P00105000 P 01/15/16 105.0 9.65 10.25
HSY 160115P00110000 P 01/15/16 110.0 13.20 13.85
HSY 160115P00115000 P 01/15/16 115.0 17.10 17.75
HSY 160115P00120000 P 01/15/16 120.0 19.95 22.25
HSY 160115P00125000 P 01/15/16 125.0 24.50 26.85
HSY 160115P00130000 P 01/15/16 130.0 29.20 31.95
HSY 160115P00135000 P 01/15/16 135.0 34.05 36.80
HSY 160115P00140000 P 01/15/16 140.0 38.95 41.55
HSY 160115P00145000 P 01/15/16 145.0 43.90 47.10
HSY 170120C00055000 C 01/20/17 55.0 44.35 47.40
HSY 170120C00060000 C 01/20/17 60.0 38.95 42.50
HSY 170120C00065000 C 01/20/17 65.0 34.70 37.45
HSY 170120C00070000 C 01/20/17 70.0 29.60 32.80
HSY 170120C00075000 C 01/20/17 75.0 25.20 28.40
HSY 170120C00080000 C 01/20/17 80.0 21.10 23.60
HSY 170120C00085000 C 01/20/17 85.0 17.55 18.20
HSY 170120C00090000 C 01/20/17 90.0 13.95 14.75
HSY 170120C00095000 C 01/20/17 95.0 11.15 11.75
HSY 170120C00100000 C 01/20/17 100.0 8.65 9.20
HSY 170120C00105000 C 01/20/17 105.0 6.60 7.15
HSY 170120C00110000 C 01/20/17 110.0 5.10 5.45
HSY 170120C00115000 C 01/20/17 115.0 3.70 4.10
HSY 170120C00120000 C 01/20/17 120.0 2.61 3.10
HSY 170120C00125000 C 01/20/17 125.0 1.93 2.38
HSY 170120C00130000 C 01/20/17 130.0 1.38 1.80
HSY 170120C00135000 C 01/20/17 135.0 0.95 1.37
HSY 170120C00140000 C 01/20/17 140.0 0.63 1.07
HSY 170120P00055000 P 01/20/17 55.0 0.36 0.75
HSY 170120P00060000 P 01/20/17 60.0 0.59 0.96
HSY 170120P00065000 P 01/20/17 65.0 0.85 1.26
HSY 170120P00070000 P 01/20/17 70.0 1.29 1.70
HSY 170120P00075000 P 01/20/17 75.0 1.98 2.39
HSY 170120P00080000 P 01/20/17 80.0 2.91 3.35
HSY 170120P00085000 P 01/20/17 85.0 4.20 4.65
HSY 170120P00090000 P 01/20/17 90.0 5.80 6.35
HSY 170120P00095000 P 01/20/17 95.0 7.80 8.55
HSY 170120P00100000 P 01/20/17 100.0 10.35 11.05
HSY 170120P00105000 P 01/20/17 105.0 13.00 14.00
HSY 170120P00110000 P 01/20/17 110.0 16.25 17.40
HSY 170120P00115000 P 01/20/17 115.0 19.85 21.05
HSY 170120P00120000 P 01/20/17 120.0 23.75 24.80
HSY 170120P00125000 P 01/20/17 125.0 27.95 28.95
HSY 170120P00130000 P 01/20/17 130.0 32.30 33.30
HSY 170120P00135000 P 01/20/17 135.0 35.20 37.90
HSY 170120P00140000 P 01/20/17 140.0 39.75 43.05

OPRA data is delayed 15 minutes.