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 Jan 29 2015 10:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 150220C00065000 C 02/20/15 65.0 34.35 37.10
HSY 150220C00070000 C 02/20/15 70.0 29.05 32.05
HSY 150220C00075000 C 02/20/15 75.0 24.20 27.05
HSY 150220C00080000 C 02/20/15 80.0 19.10 22.05
HSY 150220C00085000 C 02/20/15 85.0 14.35 17.00
HSY 150220C00090000 C 02/20/15 90.0 9.55 12.00
HSY 150220C00095000 C 02/20/15 95.0 5.30 7.05
HSY 150220C00100000 C 02/20/15 100.0 2.66 2.99
HSY 150220C00105000 C 02/20/15 105.0 0.65 0.71
HSY 150220C00110000 C 02/20/15 110.0 0.09 0.13
HSY 150220C00115000 C 02/20/15 115.0 0.03 0.07
HSY 150220C00120000 C 02/20/15 120.0 0.01 0.05
HSY 150220C00125000 C 02/20/15 125.0 0.00 0.03
HSY 150220C00130000 C 02/20/15 130.0 0.00 0.03
HSY 150220C00135000 C 02/20/15 135.0 0.00 0.03
HSY 150220P00065000 P 02/20/15 65.0 0.00 0.02
HSY 150220P00070000 P 02/20/15 70.0 0.00 0.02
HSY 150220P00075000 P 02/20/15 75.0 0.00 0.02
HSY 150220P00080000 P 02/20/15 80.0 0.00 0.03
HSY 150220P00085000 P 02/20/15 85.0 0.01 0.06
HSY 150220P00090000 P 02/20/15 90.0 0.05 0.28
HSY 150220P00095000 P 02/20/15 95.0 0.34 0.55
HSY 150220P00100000 P 02/20/15 100.0 1.28 1.47
HSY 150220P00105000 P 02/20/15 105.0 4.05 4.35
HSY 150220P00110000 P 02/20/15 110.0 8.40 8.85
HSY 150220P00115000 P 02/20/15 115.0 12.55 13.90
HSY 150220P00120000 P 02/20/15 120.0 16.95 18.90
HSY 150220P00125000 P 02/20/15 125.0 21.95 23.90
HSY 150220P00130000 P 02/20/15 130.0 26.80 28.90
HSY 150220P00135000 P 02/20/15 135.0 31.90 33.90
HSY 150320C00065000 C 03/20/15 65.0 34.30 38.25
HSY 150320C00070000 C 03/20/15 70.0 29.35 33.10
HSY 150320C00075000 C 03/20/15 75.0 24.40 27.40
HSY 150320C00080000 C 03/20/15 80.0 19.40 23.05
HSY 150320C00085000 C 03/20/15 85.0 14.50 18.10
HSY 150320C00090000 C 03/20/15 90.0 10.10 12.85
HSY 150320C00095000 C 03/20/15 95.0 6.90 7.35
HSY 150320C00100000 C 03/20/15 100.0 3.30 3.60
HSY 150320C00105000 C 03/20/15 105.0 1.20 1.37
HSY 150320C00110000 C 03/20/15 110.0 0.38 0.44
HSY 150320C00115000 C 03/20/15 115.0 0.06 0.27
HSY 150320C00120000 C 03/20/15 120.0 0.00 0.16
HSY 150320C00125000 C 03/20/15 125.0 0.00 0.11
HSY 150320C00130000 C 03/20/15 130.0 0.00 0.08
HSY 150320C00135000 C 03/20/15 135.0 0.00 0.05
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 0.05
HSY 150320P00070000 P 03/20/15 70.0 0.00 0.03
HSY 150320P00075000 P 03/20/15 75.0 0.00 0.05
HSY 150320P00080000 P 03/20/15 80.0 0.01 0.13
HSY 150320P00085000 P 03/20/15 85.0 0.05 0.38
HSY 150320P00090000 P 03/20/15 90.0 0.25 0.50
HSY 150320P00095000 P 03/20/15 95.0 0.93 1.08
HSY 150320P00100000 P 03/20/15 100.0 2.39 2.67
HSY 150320P00105000 P 03/20/15 105.0 5.20 5.50
HSY 150320P00110000 P 03/20/15 110.0 8.40 11.50
HSY 150320P00115000 P 03/20/15 115.0 13.20 16.25
HSY 150320P00120000 P 03/20/15 120.0 17.60 21.20
HSY 150320P00125000 P 03/20/15 125.0 22.45 26.20
HSY 150320P00130000 P 03/20/15 130.0 27.75 31.20
HSY 150320P00135000 P 03/20/15 135.0 32.20 36.40
HSY 150320P00140000 P 03/20/15 140.0 37.45 41.35
HSY 150320P00145000 P 03/20/15 145.0 42.30 46.20
HSY 150320P00150000 P 03/20/15 150.0 47.50 51.45
HSY 150320P00155000 P 03/20/15 155.0 52.35 56.40
HSY 150515C00060000 C 05/15/15 60.0 39.15 43.10
HSY 150515C00065000 C 05/15/15 65.0 34.10 38.25
HSY 150515C00070000 C 05/15/15 70.0 29.35 33.10
HSY 150515C00075000 C 05/15/15 75.0 24.40 28.15
HSY 150515C00080000 C 05/15/15 80.0 19.50 23.10
HSY 150515C00085000 C 05/15/15 85.0 14.40 18.40
HSY 150515C00090000 C 05/15/15 90.0 10.55 13.25
HSY 150515C00095000 C 05/15/15 95.0 7.65 8.35
HSY 150515C00100000 C 05/15/15 100.0 4.60 5.00
HSY 150515C00105000 C 05/15/15 105.0 2.24 2.63
HSY 150515C00110000 C 05/15/15 110.0 1.02 1.26
HSY 150515C00115000 C 05/15/15 115.0 0.37 0.74
HSY 150515C00120000 C 05/15/15 120.0 0.05 0.44
HSY 150515C00125000 C 05/15/15 125.0 0.00 0.28
HSY 150515C00130000 C 05/15/15 130.0 0.00 0.19
HSY 150515P00060000 P 05/15/15 60.0 0.00 0.12
HSY 150515P00065000 P 05/15/15 65.0 0.00 0.21
HSY 150515P00070000 P 05/15/15 70.0 0.02 0.26
HSY 150515P00075000 P 05/15/15 75.0 0.11 0.41
HSY 150515P00080000 P 05/15/15 80.0 0.27 0.54
HSY 150515P00085000 P 05/15/15 85.0 0.42 0.83
HSY 150515P00090000 P 05/15/15 90.0 0.93 1.35
HSY 150515P00095000 P 05/15/15 95.0 2.02 2.26
HSY 150515P00100000 P 05/15/15 100.0 3.70 4.10
HSY 150515P00105000 P 05/15/15 105.0 6.40 6.90
HSY 150515P00110000 P 05/15/15 110.0 9.95 10.65
HSY 150515P00115000 P 05/15/15 115.0 13.55 16.55
HSY 150515P00120000 P 05/15/15 120.0 17.70 21.40
HSY 150515P00125000 P 05/15/15 125.0 22.60 26.20
HSY 150515P00130000 P 05/15/15 130.0 27.60 31.20
HSY 150821C00055000 C 08/21/15 55.0 44.25 48.15
HSY 150821C00060000 C 08/21/15 60.0 39.15 43.00
HSY 150821C00065000 C 08/21/15 65.0 34.25 38.05
HSY 150821C00070000 C 08/21/15 70.0 29.35 33.05
HSY 150821C00075000 C 08/21/15 75.0 24.40 27.65
HSY 150821C00080000 C 08/21/15 80.0 19.80 22.70
HSY 150821C00085000 C 08/21/15 85.0 15.35 18.15
HSY 150821C00090000 C 08/21/15 90.0 12.35 13.25
HSY 150821C00095000 C 08/21/15 95.0 8.65 9.45
HSY 150821C00100000 C 08/21/15 100.0 5.70 6.20
HSY 150821C00105000 C 08/21/15 105.0 3.45 3.95
HSY 150821C00110000 C 08/21/15 110.0 1.78 2.32
HSY 150821C00115000 C 08/21/15 115.0 0.96 1.40
HSY 150821C00120000 C 08/21/15 120.0 0.55 0.88
HSY 150821C00125000 C 08/21/15 125.0 0.20 0.57
HSY 150821C00130000 C 08/21/15 130.0 0.00 0.38
HSY 150821C00135000 C 08/21/15 135.0 0.00 0.27
HSY 150821C00140000 C 08/21/15 140.0 0.00 0.20
HSY 150821C00145000 C 08/21/15 145.0 0.00 0.15
HSY 150821P00055000 P 08/21/15 55.0 0.00 0.27
HSY 150821P00060000 P 08/21/15 60.0 0.00 0.37
HSY 150821P00065000 P 08/21/15 65.0 0.04 0.48
HSY 150821P00070000 P 08/21/15 70.0 0.07 0.57
HSY 150821P00075000 P 08/21/15 75.0 0.26 0.76
HSY 150821P00080000 P 08/21/15 80.0 0.61 1.05
HSY 150821P00085000 P 08/21/15 85.0 1.20 1.65
HSY 150821P00090000 P 08/21/15 90.0 2.20 2.66
HSY 150821P00095000 P 08/21/15 95.0 3.55 3.90
HSY 150821P00100000 P 08/21/15 100.0 5.55 6.05
HSY 150821P00105000 P 08/21/15 105.0 8.25 9.00
HSY 150821P00110000 P 08/21/15 110.0 11.85 12.60
HSY 150821P00115000 P 08/21/15 115.0 15.55 16.70
HSY 150821P00120000 P 08/21/15 120.0 19.50 22.65
HSY 150821P00125000 P 08/21/15 125.0 23.55 27.15
HSY 150821P00130000 P 08/21/15 130.0 28.50 32.20
HSY 150821P00135000 P 08/21/15 135.0 33.45 37.35
HSY 150821P00140000 P 08/21/15 140.0 38.30 42.30
HSY 150821P00145000 P 08/21/15 145.0 43.35 47.25
HSY 160115C00055000 C 01/15/16 55.0 44.00 48.70
HSY 160115C00060000 C 01/15/16 60.0 39.00 43.50
HSY 160115C00065000 C 01/15/16 65.0 34.00 38.50
HSY 160115C00070000 C 01/15/16 70.0 29.00 33.50
HSY 160115C00075000 C 01/15/16 75.0 24.20 28.55
HSY 160115C00080000 C 01/15/16 80.0 19.50 23.95
HSY 160115C00085000 C 01/15/16 85.0 16.05 18.90
HSY 160115C00090000 C 01/15/16 90.0 13.10 13.95
HSY 160115C00095000 C 01/15/16 95.0 9.70 10.50
HSY 160115C00100000 C 01/15/16 100.0 7.00 7.55
HSY 160115C00105000 C 01/15/16 105.0 4.60 5.35
HSY 160115C00110000 C 01/15/16 110.0 2.71 3.65
HSY 160115C00115000 C 01/15/16 115.0 1.58 2.42
HSY 160115C00120000 C 01/15/16 120.0 0.83 1.49
HSY 160115C00125000 C 01/15/16 125.0 0.40 1.01
HSY 160115C00130000 C 01/15/16 130.0 0.16 0.72
HSY 160115C00135000 C 01/15/16 135.0 0.04 0.50
HSY 160115C00140000 C 01/15/16 140.0 0.00 0.36
HSY 160115C00145000 C 01/15/16 145.0 0.00 0.28
HSY 160115P00055000 P 01/15/16 55.0 0.03 0.40
HSY 160115P00060000 P 01/15/16 60.0 0.07 0.46
HSY 160115P00065000 P 01/15/16 65.0 0.11 0.70
HSY 160115P00070000 P 01/15/16 70.0 0.26 0.94
HSY 160115P00075000 P 01/15/16 75.0 0.61 1.30
HSY 160115P00080000 P 01/15/16 80.0 1.16 1.84
HSY 160115P00085000 P 01/15/16 85.0 2.03 2.63
HSY 160115P00090000 P 01/15/16 90.0 3.30 3.70
HSY 160115P00095000 P 01/15/16 95.0 5.00 5.40
HSY 160115P00100000 P 01/15/16 100.0 7.20 7.70
HSY 160115P00105000 P 01/15/16 105.0 9.95 10.55
HSY 160115P00110000 P 01/15/16 110.0 13.25 14.00
HSY 160115P00115000 P 01/15/16 115.0 17.00 17.95
HSY 160115P00120000 P 01/15/16 120.0 20.80 22.25
HSY 160115P00125000 P 01/15/16 125.0 24.70 27.55
HSY 160115P00130000 P 01/15/16 130.0 28.95 33.40
HSY 160115P00135000 P 01/15/16 135.0 33.75 38.00
HSY 160115P00140000 P 01/15/16 140.0 38.50 43.00
HSY 160115P00145000 P 01/15/16 145.0 43.05 48.00
HSY 170120C00055000 C 01/20/17 55.0 44.00 48.50
HSY 170120C00060000 C 01/20/17 60.0 39.05 43.50
HSY 170120C00065000 C 01/20/17 65.0 34.00 38.50
HSY 170120C00070000 C 01/20/17 70.0 29.00 33.85
HSY 170120C00075000 C 01/20/17 75.0 24.50 29.00
HSY 170120C00080000 C 01/20/17 80.0 20.85 24.05
HSY 170120C00085000 C 01/20/17 85.0 18.05 19.25
HSY 170120C00090000 C 01/20/17 90.0 14.55 15.85
HSY 170120C00095000 C 01/20/17 95.0 11.45 12.75
HSY 170120C00100000 C 01/20/17 100.0 8.95 10.15
HSY 170120C00105000 C 01/20/17 105.0 6.70 7.95
HSY 170120C00110000 C 01/20/17 110.0 4.90 6.20
HSY 170120C00115000 C 01/20/17 115.0 3.60 4.80
HSY 170120C00120000 C 01/20/17 120.0 2.49 3.65
HSY 170120C00125000 C 01/20/17 125.0 1.73 2.65
HSY 170120C00130000 C 01/20/17 130.0 1.14 2.07
HSY 170120C00135000 C 01/20/17 135.0 0.74 1.61
HSY 170120C00140000 C 01/20/17 140.0 0.46 1.27
HSY 170120P00055000 P 01/20/17 55.0 0.22 0.96
HSY 170120P00060000 P 01/20/17 60.0 0.46 1.25
HSY 170120P00065000 P 01/20/17 65.0 0.81 1.65
HSY 170120P00070000 P 01/20/17 70.0 1.35 2.19
HSY 170120P00075000 P 01/20/17 75.0 2.12 2.93
HSY 170120P00080000 P 01/20/17 80.0 3.20 3.90
HSY 170120P00085000 P 01/20/17 85.0 4.50 5.20
HSY 170120P00090000 P 01/20/17 90.0 6.25 6.90
HSY 170120P00095000 P 01/20/17 95.0 8.30 8.95
HSY 170120P00100000 P 01/20/17 100.0 10.65 11.45
HSY 170120P00105000 P 01/20/17 105.0 13.50 14.40
HSY 170120P00110000 P 01/20/17 110.0 16.65 17.70
HSY 170120P00115000 P 01/20/17 115.0 20.25 21.35
HSY 170120P00120000 P 01/20/17 120.0 23.45 25.30
HSY 170120P00125000 P 01/20/17 125.0 27.50 29.50
HSY 170120P00130000 P 01/20/17 130.0 31.80 33.85
HSY 170120P00135000 P 01/20/17 135.0 35.45 39.65
HSY 170120P00140000 P 01/20/17 140.0 39.85 44.50

OPRA data is delayed 15 minutes.