Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-25)Premium Content

Hershey Company (HSY)
As of Apr 23 2014 12:22PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 140517C00065000 C 05/17/14 65.0 34.45 35.95
HSY 140517C00070000 C 05/17/14 70.0 29.45 30.80
HSY 140517C00075000 C 05/17/14 75.0 24.40 25.95
HSY 140517C00080000 C 05/17/14 80.0 19.55 20.85
HSY 140517C00085000 C 05/17/14 85.0 15.10 15.80
HSY 140517C00090000 C 05/17/14 90.0 10.25 10.85
HSY 140517C00095000 C 05/17/14 95.0 5.55 6.10
HSY 140517C00100000 C 05/17/14 100.0 2.03 2.11
HSY 140517C00105000 C 05/17/14 105.0 0.40 0.44
HSY 140517C00110000 C 05/17/14 110.0 0.06 0.13
HSY 140517C00115000 C 05/17/14 115.0 0.00 0.09
HSY 140517C00120000 C 05/17/14 120.0 0.00 0.03
HSY 140517C00125000 C 05/17/14 125.0 0.00 0.04
HSY 140517P00065000 P 05/17/14 65.0 0.00 0.03
HSY 140517P00070000 P 05/17/14 70.0 0.00 0.03
HSY 140517P00075000 P 05/17/14 75.0 0.00 0.04
HSY 140517P00080000 P 05/17/14 80.0 0.00 0.07
HSY 140517P00085000 P 05/17/14 85.0 0.05 0.10
HSY 140517P00090000 P 05/17/14 90.0 0.10 0.14
HSY 140517P00095000 P 05/17/14 95.0 0.32 0.36
HSY 140517P00100000 P 05/17/14 100.0 1.57 1.63
HSY 140517P00105000 P 05/17/14 105.0 4.85 5.25
HSY 140517P00110000 P 05/17/14 110.0 8.60 10.50
HSY 140517P00115000 P 05/17/14 115.0 14.30 15.30
HSY 140517P00120000 P 05/17/14 120.0 18.00 20.35
HSY 140517P00125000 P 05/17/14 125.0 23.00 25.30
HSY 140621C00065000 C 06/21/14 65.0 33.15 37.20
HSY 140621C00070000 C 06/21/14 70.0 28.25 31.95
HSY 140621C00075000 C 06/21/14 75.0 23.25 26.90
HSY 140621C00080000 C 06/21/14 80.0 19.05 20.85
HSY 140621C00085000 C 06/21/14 85.0 13.25 16.70
HSY 140621C00090000 C 06/21/14 90.0 8.55 11.85
HSY 140621C00095000 C 06/21/14 95.0 6.05 6.40
HSY 140621C00100000 C 06/21/14 100.0 2.66 2.76
HSY 140621C00105000 C 06/21/14 105.0 0.89 0.94
HSY 140621C00110000 C 06/21/14 110.0 0.21 0.29
HSY 140621C00115000 C 06/21/14 115.0 0.02 0.18
HSY 140621C00120000 C 06/21/14 120.0 0.00 0.15
HSY 140621C00125000 C 06/21/14 125.0 0.00 0.15
HSY 140621C00130000 C 06/21/14 130.0 0.00 0.12
HSY 140621C00135000 C 06/21/14 135.0 0.00 0.07
HSY 140621P00065000 P 06/21/14 65.0 0.00 0.05
HSY 140621P00070000 P 06/21/14 70.0 0.00 0.11
HSY 140621P00075000 P 06/21/14 75.0 0.00 0.15
HSY 140621P00080000 P 06/21/14 80.0 0.03 0.17
HSY 140621P00085000 P 06/21/14 85.0 0.10 0.23
HSY 140621P00090000 P 06/21/14 90.0 0.32 0.37
HSY 140621P00095000 P 06/21/14 95.0 0.93 0.99
HSY 140621P00100000 P 06/21/14 100.0 2.62 2.72
HSY 140621P00105000 P 06/21/14 105.0 5.85 6.00
HSY 140621P00110000 P 06/21/14 110.0 9.15 11.25
HSY 140621P00115000 P 06/21/14 115.0 14.75 16.50
HSY 140621P00120000 P 06/21/14 120.0 19.70 21.15
HSY 140621P00125000 P 06/21/14 125.0 24.40 26.70
HSY 140621P00130000 P 06/21/14 130.0 28.25 31.20
HSY 140621P00135000 P 06/21/14 135.0 33.25 37.30
HSY 140816C00065000 C 08/16/14 65.0 34.50 36.10
HSY 140816C00070000 C 08/16/14 70.0 29.50 30.80
HSY 140816C00075000 C 08/16/14 75.0 24.45 25.80
HSY 140816C00080000 C 08/16/14 80.0 19.55 21.55
HSY 140816C00085000 C 08/16/14 85.0 14.70 16.30
HSY 140816C00090000 C 08/16/14 90.0 10.65 11.30
HSY 140816C00095000 C 08/16/14 95.0 6.85 7.05
HSY 140816C00100000 C 08/16/14 100.0 3.75 3.90
HSY 140816C00105000 C 08/16/14 105.0 1.81 1.90
HSY 140816C00110000 C 08/16/14 110.0 0.77 0.86
HSY 140816C00115000 C 08/16/14 115.0 0.22 0.41
HSY 140816C00120000 C 08/16/14 120.0 0.06 0.22
HSY 140816C00125000 C 08/16/14 125.0 0.02 0.22
HSY 140816P00065000 P 08/16/14 65.0 0.01 0.19
HSY 140816P00070000 P 08/16/14 70.0 0.03 0.20
HSY 140816P00075000 P 08/16/14 75.0 0.05 0.26
HSY 140816P00080000 P 08/16/14 80.0 0.13 0.32
HSY 140816P00085000 P 08/16/14 85.0 0.37 0.50
HSY 140816P00090000 P 08/16/14 90.0 0.82 0.92
HSY 140816P00095000 P 08/16/14 95.0 1.85 1.93
HSY 140816P00100000 P 08/16/14 100.0 3.75 3.90
HSY 140816P00105000 P 08/16/14 105.0 6.75 6.95
HSY 140816P00110000 P 08/16/14 110.0 10.55 11.65
HSY 140816P00115000 P 08/16/14 115.0 14.90 16.30
HSY 140816P00120000 P 08/16/14 120.0 19.65 21.20
HSY 140816P00125000 P 08/16/14 125.0 24.70 26.10
HSY 141122C00070000 C 11/22/14 70.0 29.40 31.10
HSY 141122C00075000 C 11/22/14 75.0 24.45 26.10
HSY 141122C00080000 C 11/22/14 80.0 19.65 21.15
HSY 141122C00085000 C 11/22/14 85.0 15.50 16.20
HSY 141122C00090000 C 11/22/14 90.0 11.45 11.75
HSY 141122C00095000 C 11/22/14 95.0 7.85 8.10
HSY 141122C00100000 C 11/22/14 100.0 5.00 5.20
HSY 141122C00105000 C 11/22/14 105.0 2.96 3.10
HSY 141122C00110000 C 11/22/14 110.0 1.65 1.73
HSY 141122C00115000 C 11/22/14 115.0 0.85 0.97
HSY 141122C00120000 C 11/22/14 120.0 0.37 0.60
HSY 141122C00125000 C 11/22/14 125.0 0.17 0.38
HSY 141122C00130000 C 11/22/14 130.0 0.06 0.26
HSY 141122C00135000 C 11/22/14 135.0 0.01 0.21
HSY 141122C00140000 C 11/22/14 140.0 0.00 0.17
HSY 141122P00070000 P 11/22/14 70.0 0.14 0.31
HSY 141122P00075000 P 11/22/14 75.0 0.27 0.50
HSY 141122P00080000 P 11/22/14 80.0 0.55 0.75
HSY 141122P00085000 P 11/22/14 85.0 1.04 1.19
HSY 141122P00090000 P 11/22/14 90.0 1.92 2.04
HSY 141122P00095000 P 11/22/14 95.0 3.35 3.55
HSY 141122P00100000 P 11/22/14 100.0 5.55 5.75
HSY 141122P00105000 P 11/22/14 105.0 8.60 8.80
HSY 141122P00110000 P 11/22/14 110.0 12.15 12.55
HSY 141122P00115000 P 11/22/14 115.0 16.35 17.20
HSY 141122P00120000 P 11/22/14 120.0 20.60 21.85
HSY 141122P00125000 P 11/22/14 125.0 25.40 26.85
HSY 141122P00130000 P 11/22/14 130.0 30.30 32.05
HSY 141122P00135000 P 11/22/14 135.0 35.20 37.00
HSY 141122P00140000 P 11/22/14 140.0 40.20 41.25
HSY 150117C00070000 C 01/17/15 70.0 28.80 31.10
HSY 150117C00075000 C 01/17/15 75.0 24.45 26.25
HSY 150117C00080000 C 01/17/15 80.0 19.45 21.25
HSY 150117C00085000 C 01/17/15 85.0 15.65 16.35
HSY 150117C00090000 C 01/17/15 90.0 11.50 12.25
HSY 150117C00095000 C 01/17/15 95.0 8.35 8.55
HSY 150117C00100000 C 01/17/15 100.0 5.55 5.80
HSY 150117C00105000 C 01/17/15 105.0 3.45 3.60
HSY 150117C00110000 C 01/17/15 110.0 2.07 2.18
HSY 150117C00115000 C 01/17/15 115.0 1.16 1.33
HSY 150117C00120000 C 01/17/15 120.0 0.62 0.74
HSY 150117C00125000 C 01/17/15 125.0 0.29 0.52
HSY 150117C00130000 C 01/17/15 130.0 0.14 0.35
HSY 150117C00135000 C 01/17/15 135.0 0.05 0.26
HSY 150117P00070000 P 01/17/15 70.0 0.23 0.44
HSY 150117P00075000 P 01/17/15 75.0 0.45 0.65
HSY 150117P00080000 P 01/17/15 80.0 0.84 0.99
HSY 150117P00085000 P 01/17/15 85.0 1.47 1.61
HSY 150117P00090000 P 01/17/15 90.0 2.46 2.59
HSY 150117P00095000 P 01/17/15 95.0 3.95 4.15
HSY 150117P00100000 P 01/17/15 100.0 6.25 6.45
HSY 150117P00105000 P 01/17/15 105.0 9.20 9.40
HSY 150117P00110000 P 01/17/15 110.0 12.75 13.05
HSY 150117P00115000 P 01/17/15 115.0 16.60 17.60
HSY 150117P00120000 P 01/17/15 120.0 21.05 22.05
HSY 150117P00125000 P 01/17/15 125.0 25.60 26.85
HSY 150117P00130000 P 01/17/15 130.0 30.40 32.15
HSY 150117P00135000 P 01/17/15 135.0 34.45 37.05
HSY 160115C00060000 C 01/15/16 60.0 38.15 42.10
HSY 160115C00065000 C 01/15/16 65.0 33.15 35.90
HSY 160115C00070000 C 01/15/16 70.0 29.90 30.90
HSY 160115C00075000 C 01/15/16 75.0 24.35 27.75
HSY 160115C00080000 C 01/15/16 80.0 20.55 23.65
HSY 160115C00085000 C 01/15/16 85.0 16.80 17.95
HSY 160115C00090000 C 01/15/16 90.0 13.30 14.50
HSY 160115C00095000 C 01/15/16 95.0 10.35 11.70
HSY 160115C00100000 C 01/15/16 100.0 8.25 9.65
HSY 160115C00105000 C 01/15/16 105.0 6.05 7.00
HSY 160115C00110000 C 01/15/16 110.0 4.50 5.30
HSY 160115C00115000 C 01/15/16 115.0 3.30 4.10
HSY 160115C00120000 C 01/15/16 120.0 2.35 3.05
HSY 160115C00125000 C 01/15/16 125.0 1.83 2.32
HSY 160115C00130000 C 01/15/16 130.0 1.30 1.72
HSY 160115C00135000 C 01/15/16 135.0 0.94 1.34
HSY 160115C00140000 C 01/15/16 140.0 0.65 1.06
HSY 160115C00145000 C 01/15/16 145.0 0.45 0.85
HSY 160115P00060000 P 01/15/16 60.0 0.52 0.89
HSY 160115P00065000 P 01/15/16 65.0 0.87 1.23
HSY 160115P00070000 P 01/15/16 70.0 1.37 1.72
HSY 160115P00075000 P 01/15/16 75.0 2.00 2.79
HSY 160115P00080000 P 01/15/16 80.0 2.95 3.40
HSY 160115P00085000 P 01/15/16 85.0 4.30 4.75
HSY 160115P00090000 P 01/15/16 90.0 5.90 6.45
HSY 160115P00095000 P 01/15/16 95.0 8.10 8.60
HSY 160115P00100000 P 01/15/16 100.0 10.45 11.10
HSY 160115P00105000 P 01/15/16 105.0 13.40 14.80
HSY 160115P00110000 P 01/15/16 110.0 16.85 17.95
HSY 160115P00115000 P 01/15/16 115.0 20.40 21.85
HSY 160115P00120000 P 01/15/16 120.0 24.45 25.95
HSY 160115P00125000 P 01/15/16 125.0 28.75 30.25
HSY 160115P00130000 P 01/15/16 130.0 31.50 34.75
HSY 160115P00135000 P 01/15/16 135.0 36.10 39.35
HSY 160115P00140000 P 01/15/16 140.0 41.80 43.95
HSY 160115P00145000 P 01/15/16 145.0 45.70 48.70

OPRA data is delayed 15 minutes.