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 (2017-04-21)Premium Content

Hershey Company (HSY)
As of Apr 27 2017 12:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 170428C00075000 C 04/28/17 75.0 31.20 33.90
HSY 170428C00080000 C 04/28/17 80.0 25.95 29.35
HSY 170428C00085000 C 04/28/17 85.0 21.00 24.45
HSY 170428C00090000 C 04/28/17 90.0 16.10 19.35
HSY 170428C00093000 C 04/28/17 93.0 12.70 16.35
HSY 170428C00094000 C 04/28/17 94.0 11.75 15.40
HSY 170428C00095000 C 04/28/17 95.0 11.10 13.80
HSY 170428C00096000 C 04/28/17 96.0 9.90 13.40
HSY 170428C00096500 C 04/28/17 96.5 9.30 12.85
HSY 170428C00097000 C 04/28/17 97.0 8.75 12.70
HSY 170428C00097500 C 04/28/17 97.5 8.65 12.20
HSY 170428C00098000 C 04/28/17 98.0 8.35 11.40
HSY 170428C00098500 C 04/28/17 98.5 7.50 11.20
HSY 170428C00099000 C 04/28/17 99.0 6.80 10.75
HSY 170428C00099500 C 04/28/17 99.5 6.60 10.05
HSY 170428C00100000 C 04/28/17 100.0 6.50 9.00
HSY 170428C00101000 C 04/28/17 101.0 5.25 8.40
HSY 170428C00102000 C 04/28/17 102.0 4.10 7.70
HSY 170428C00103000 C 04/28/17 103.0 3.65 6.40
HSY 170428C00104000 C 04/28/17 104.0 2.92 5.50
HSY 170428C00105000 C 04/28/17 105.0 1.67 3.15
HSY 170428C00106000 C 04/28/17 106.0 1.12 2.07
HSY 170428C00107000 C 04/28/17 107.0 0.43 1.07
HSY 170428C00108000 C 04/28/17 108.0 0.08 0.29
HSY 170428C00109000 C 04/28/17 109.0 0.00 0.20
HSY 170428C00110000 C 04/28/17 110.0 0.02 0.17
HSY 170428C00111000 C 04/28/17 111.0 0.00 0.49
HSY 170428C00112000 C 04/28/17 112.0 0.00 0.49
HSY 170428C00113000 C 04/28/17 113.0 0.00 0.50
HSY 170428C00114000 C 04/28/17 114.0 0.00 0.40
HSY 170428C00115000 C 04/28/17 115.0 0.00 0.50
HSY 170428C00116000 C 04/28/17 116.0 0.00 0.50
HSY 170428C00117000 C 04/28/17 117.0 0.00 0.49
HSY 170428C00118000 C 04/28/17 118.0 0.00 0.45
HSY 170428C00119000 C 04/28/17 119.0 0.00 0.43
HSY 170428C00120000 C 04/28/17 120.0 0.00 0.49
HSY 170428C00121000 C 04/28/17 121.0 0.00 0.50
HSY 170428C00122000 C 04/28/17 122.0 0.00 0.50
HSY 170428C00123000 C 04/28/17 123.0 0.00 0.49
HSY 170428C00124000 C 04/28/17 124.0 0.00 0.49
HSY 170428C00125000 C 04/28/17 125.0 0.00 0.49
HSY 170428C00126000 C 04/28/17 126.0 0.00 0.86
HSY 170428C00130000 C 04/28/17 130.0 0.00 0.50
HSY 170428C00135000 C 04/28/17 135.0 0.00 0.50
HSY 170428C00140000 C 04/28/17 140.0 0.00 0.50
HSY 170428C00145000 C 04/28/17 145.0 0.00 0.45
HSY 170428P00075000 P 04/28/17 75.0 0.00 0.50
HSY 170428P00080000 P 04/28/17 80.0 0.00 0.50
HSY 170428P00085000 P 04/28/17 85.0 0.00 0.50
HSY 170428P00090000 P 04/28/17 90.0 0.00 0.50
HSY 170428P00093000 P 04/28/17 93.0 0.00 0.85
HSY 170428P00094000 P 04/28/17 94.0 0.00 0.49
HSY 170428P00095000 P 04/28/17 95.0 0.00 0.44
HSY 170428P00096000 P 04/28/17 96.0 0.00 0.50
HSY 170428P00096500 P 04/28/17 96.5 0.00 0.86
HSY 170428P00097000 P 04/28/17 97.0 0.00 0.49
HSY 170428P00097500 P 04/28/17 97.5 0.00 0.49
HSY 170428P00098000 P 04/28/17 98.0 0.00 0.85
HSY 170428P00098500 P 04/28/17 98.5 0.00 0.86
HSY 170428P00099000 P 04/28/17 99.0 0.00 0.45
HSY 170428P00099500 P 04/28/17 99.5 0.00 0.85
HSY 170428P00100000 P 04/28/17 100.0 0.00 0.44
HSY 170428P00101000 P 04/28/17 101.0 0.00 0.49
HSY 170428P00102000 P 04/28/17 102.0 0.00 0.44
HSY 170428P00103000 P 04/28/17 103.0 0.00 0.01
HSY 170428P00104000 P 04/28/17 104.0 0.01 0.45
HSY 170428P00105000 P 04/28/17 105.0 0.03 0.35
HSY 170428P00106000 P 04/28/17 106.0 0.01 0.48
HSY 170428P00107000 P 04/28/17 107.0 0.00 0.36
HSY 170428P00108000 P 04/28/17 108.0 0.67 0.95
HSY 170428P00109000 P 04/28/17 109.0 1.38 1.92
HSY 170428P00110000 P 04/28/17 110.0 1.90 3.15
HSY 170428P00111000 P 04/28/17 111.0 2.79 4.15
HSY 170428P00112000 P 04/28/17 112.0 3.05 5.25
HSY 170428P00113000 P 04/28/17 113.0 3.55 6.20
HSY 170428P00114000 P 04/28/17 114.0 4.55 7.15
HSY 170428P00115000 P 04/28/17 115.0 5.80 8.05
HSY 170428P00116000 P 04/28/17 116.0 6.30 10.25
HSY 170428P00117000 P 04/28/17 117.0 7.45 10.95
HSY 170428P00118000 P 04/28/17 118.0 8.60 11.70
HSY 170428P00119000 P 04/28/17 119.0 9.55 13.00
HSY 170428P00120000 P 04/28/17 120.0 10.60 13.75
HSY 170428P00121000 P 04/28/17 121.0 11.60 15.00
HSY 170428P00122000 P 04/28/17 122.0 12.60 16.25
HSY 170428P00123000 P 04/28/17 123.0 13.60 17.15
HSY 170428P00124000 P 04/28/17 124.0 14.50 18.15
HSY 170428P00125000 P 04/28/17 125.0 15.30 19.15
HSY 170428P00126000 P 04/28/17 126.0 16.50 20.20
HSY 170428P00130000 P 04/28/17 130.0 20.30 24.35
HSY 170428P00135000 P 04/28/17 135.0 25.45 29.20
HSY 170428P00140000 P 04/28/17 140.0 30.55 34.25
HSY 170428P00145000 P 04/28/17 145.0 36.10 38.05
HSY 170505C00070000 C 05/05/17 70.0 36.15 39.35
HSY 170505C00075000 C 05/05/17 75.0 30.40 34.35
HSY 170505C00080000 C 05/05/17 80.0 25.75 29.55
HSY 170505C00085000 C 05/05/17 85.0 20.75 24.35
HSY 170505C00090000 C 05/05/17 90.0 15.75 19.50
HSY 170505C00093000 C 05/05/17 93.0 12.75 16.40
HSY 170505C00094000 C 05/05/17 94.0 11.75 15.65
HSY 170505C00095000 C 05/05/17 95.0 10.75 14.55
HSY 170505C00095500 C 05/05/17 95.5 10.25 13.90
HSY 170505C00096000 C 05/05/17 96.0 9.70 13.50
HSY 170505C00096500 C 05/05/17 96.5 9.20 13.00
HSY 170505C00097000 C 05/05/17 97.0 8.80 12.70
HSY 170505C00097500 C 05/05/17 97.5 8.35 12.20
HSY 170505C00098000 C 05/05/17 98.0 8.00 11.70
HSY 170505C00098500 C 05/05/17 98.5 7.55 11.00
HSY 170505C00099000 C 05/05/17 99.0 7.00 10.75
HSY 170505C00099500 C 05/05/17 99.5 6.55 9.95
HSY 170505C00100000 C 05/05/17 100.0 5.75 9.50
HSY 170505C00101000 C 05/05/17 101.0 4.95 8.40
HSY 170505C00102000 C 05/05/17 102.0 3.85 7.70
HSY 170505C00103000 C 05/05/17 103.0 3.05 6.65
HSY 170505C00104000 C 05/05/17 104.0 2.10 5.60
HSY 170505C00105000 C 05/05/17 105.0 1.60 4.65
HSY 170505C00106000 C 05/05/17 106.0 1.62 2.90
HSY 170505C00107000 C 05/05/17 107.0 1.07 1.32
HSY 170505C00108000 C 05/05/17 108.0 0.59 1.12
HSY 170505C00109000 C 05/05/17 109.0 0.30 0.80
HSY 170505C00110000 C 05/05/17 110.0 0.16 0.64
HSY 170505C00111000 C 05/05/17 111.0 0.06 0.23
HSY 170505C00112000 C 05/05/17 112.0 0.00 0.40
HSY 170505C00113000 C 05/05/17 113.0 0.00 0.50
HSY 170505C00114000 C 05/05/17 114.0 0.00 0.50
HSY 170505C00115000 C 05/05/17 115.0 0.00 0.50
HSY 170505C00116000 C 05/05/17 116.0 0.00 0.46
HSY 170505C00117000 C 05/05/17 117.0 0.00 0.44
HSY 170505C00118000 C 05/05/17 118.0 0.00 0.95
HSY 170505C00119000 C 05/05/17 119.0 0.00 1.58
HSY 170505C00120000 C 05/05/17 120.0 0.00 0.49
HSY 170505C00121000 C 05/05/17 121.0 0.00 1.57
HSY 170505C00122000 C 05/05/17 122.0 0.00 1.57
HSY 170505C00123000 C 05/05/17 123.0 0.00 1.58
HSY 170505C00124000 C 05/05/17 124.0 0.00 1.55
HSY 170505C00125000 C 05/05/17 125.0 0.00 0.85
HSY 170505C00130000 C 05/05/17 130.0 0.00 0.84
HSY 170505C00135000 C 05/05/17 135.0 0.00 0.84
HSY 170505C00140000 C 05/05/17 140.0 0.00 1.57
HSY 170505C00145000 C 05/05/17 145.0 0.00 0.45
HSY 170505P00070000 P 05/05/17 70.0 0.00 0.45
HSY 170505P00075000 P 05/05/17 75.0 0.00 1.79
HSY 170505P00080000 P 05/05/17 80.0 0.00 0.86
HSY 170505P00085000 P 05/05/17 85.0 0.00 1.40
HSY 170505P00090000 P 05/05/17 90.0 0.00 1.58
HSY 170505P00093000 P 05/05/17 93.0 0.00 1.58
HSY 170505P00094000 P 05/05/17 94.0 0.00 1.58
HSY 170505P00095000 P 05/05/17 95.0 0.00 0.44
HSY 170505P00095500 P 05/05/17 95.5 0.00 1.58
HSY 170505P00096000 P 05/05/17 96.0 0.00 1.58
HSY 170505P00096500 P 05/05/17 96.5 0.00 1.57
HSY 170505P00097000 P 05/05/17 97.0 0.00 0.85
HSY 170505P00097500 P 05/05/17 97.5 0.00 1.58
HSY 170505P00098000 P 05/05/17 98.0 0.00 1.56
HSY 170505P00098500 P 05/05/17 98.5 0.00 1.95
HSY 170505P00099000 P 05/05/17 99.0 0.00 1.06
HSY 170505P00099500 P 05/05/17 99.5 0.00 0.86
HSY 170505P00100000 P 05/05/17 100.0 0.00 0.50
HSY 170505P00101000 P 05/05/17 101.0 0.00 0.48
HSY 170505P00102000 P 05/05/17 102.0 0.00 0.49
HSY 170505P00103000 P 05/05/17 103.0 0.00 0.17
HSY 170505P00104000 P 05/05/17 104.0 0.00 0.50
HSY 170505P00105000 P 05/05/17 105.0 0.01 0.46
HSY 170505P00106000 P 05/05/17 106.0 0.28 0.61
HSY 170505P00107000 P 05/05/17 107.0 0.64 0.95
HSY 170505P00108000 P 05/05/17 108.0 1.14 1.59
HSY 170505P00109000 P 05/05/17 109.0 1.77 2.31
HSY 170505P00110000 P 05/05/17 110.0 0.81 3.45
HSY 170505P00111000 P 05/05/17 111.0 1.55 4.90
HSY 170505P00112000 P 05/05/17 112.0 2.42 6.30
HSY 170505P00113000 P 05/05/17 113.0 3.40 7.25
HSY 170505P00114000 P 05/05/17 114.0 4.35 8.20
HSY 170505P00115000 P 05/05/17 115.0 5.40 9.20
HSY 170505P00116000 P 05/05/17 116.0 6.45 10.25
HSY 170505P00117000 P 05/05/17 117.0 7.35 11.25
HSY 170505P00118000 P 05/05/17 118.0 8.45 12.25
HSY 170505P00119000 P 05/05/17 119.0 9.55 13.20
HSY 170505P00120000 P 05/05/17 120.0 10.50 14.25
HSY 170505P00121000 P 05/05/17 121.0 11.55 15.40
HSY 170505P00122000 P 05/05/17 122.0 12.60 16.40
HSY 170505P00123000 P 05/05/17 123.0 13.60 17.25
HSY 170505P00124000 P 05/05/17 124.0 14.35 18.45
HSY 170505P00125000 P 05/05/17 125.0 15.60 19.30
HSY 170505P00130000 P 05/05/17 130.0 20.55 24.25
HSY 170505P00135000 P 05/05/17 135.0 25.60 29.25
HSY 170505P00140000 P 05/05/17 140.0 30.30 34.35
HSY 170505P00145000 P 05/05/17 145.0 35.65 38.70
HSY 170512C00085000 C 05/12/17 85.0 21.25 24.60
HSY 170512C00090000 C 05/12/17 90.0 15.75 19.50
HSY 170512C00093000 C 05/12/17 93.0 12.95 16.70
HSY 170512C00094000 C 05/12/17 94.0 11.90 15.55
HSY 170512C00095000 C 05/12/17 95.0 11.10 14.80
HSY 170512C00096000 C 05/12/17 96.0 9.75 13.65
HSY 170512C00096500 C 05/12/17 96.5 9.50 13.25
HSY 170512C00097000 C 05/12/17 97.0 9.10 12.75
HSY 170512C00097500 C 05/12/17 97.5 8.55 12.30
HSY 170512C00098000 C 05/12/17 98.0 7.75 11.70
HSY 170512C00098500 C 05/12/17 98.5 7.65 10.95
HSY 170512C00099000 C 05/12/17 99.0 7.15 10.75
HSY 170512C00099500 C 05/12/17 99.5 6.60 10.15
HSY 170512C00100000 C 05/12/17 100.0 5.75 9.45
HSY 170512C00101000 C 05/12/17 101.0 5.40 8.80
HSY 170512C00102000 C 05/12/17 102.0 4.10 7.90
HSY 170512C00103000 C 05/12/17 103.0 3.20 6.95
HSY 170512C00104000 C 05/12/17 104.0 2.43 5.90
HSY 170512C00105000 C 05/12/17 105.0 1.56 4.65
HSY 170512C00106000 C 05/12/17 106.0 1.97 2.38
HSY 170512C00107000 C 05/12/17 107.0 1.38 1.77
HSY 170512C00108000 C 05/12/17 108.0 0.87 1.28
HSY 170512C00109000 C 05/12/17 109.0 0.55 0.90
HSY 170512C00110000 C 05/12/17 110.0 0.36 0.63
HSY 170512C00111000 C 05/12/17 111.0 0.17 0.47
HSY 170512C00112000 C 05/12/17 112.0 0.08 0.50
HSY 170512C00113000 C 05/12/17 113.0 0.00 0.49
HSY 170512C00114000 C 05/12/17 114.0 0.00 0.49
HSY 170512C00115000 C 05/12/17 115.0 0.00 0.50
HSY 170512C00116000 C 05/12/17 116.0 0.00 0.49
HSY 170512C00117000 C 05/12/17 117.0 0.00 1.67
HSY 170512C00118000 C 05/12/17 118.0 0.00 1.65
HSY 170512C00119000 C 05/12/17 119.0 0.00 1.67
HSY 170512C00120000 C 05/12/17 120.0 0.00 1.65
HSY 170512C00121000 C 05/12/17 121.0 0.00 1.91
HSY 170512C00122000 C 05/12/17 122.0 0.00 1.92
HSY 170512C00123000 C 05/12/17 123.0 0.00 1.67
HSY 170512C00124000 C 05/12/17 124.0 0.00 1.66
HSY 170512C00125000 C 05/12/17 125.0 0.00 1.64
HSY 170512C00130000 C 05/12/17 130.0 0.00 1.66
HSY 170512C00135000 C 05/12/17 135.0 0.00 0.45
HSY 170512P00085000 P 05/12/17 85.0 0.00 0.43
HSY 170512P00090000 P 05/12/17 90.0 0.00 1.64
HSY 170512P00093000 P 05/12/17 93.0 0.00 1.67
HSY 170512P00094000 P 05/12/17 94.0 0.00 1.66
HSY 170512P00095000 P 05/12/17 95.0 0.00 1.66
HSY 170512P00096000 P 05/12/17 96.0 0.00 1.90
HSY 170512P00096500 P 05/12/17 96.5 0.00 1.67
HSY 170512P00097000 P 05/12/17 97.0 0.00 1.67
HSY 170512P00097500 P 05/12/17 97.5 0.00 1.67
HSY 170512P00098000 P 05/12/17 98.0 0.00 1.67
HSY 170512P00098500 P 05/12/17 98.5 0.00 1.67
HSY 170512P00099000 P 05/12/17 99.0 0.00 0.46
HSY 170512P00099500 P 05/12/17 99.5 0.00 1.66
HSY 170512P00100000 P 05/12/17 100.0 0.00 0.48
HSY 170512P00101000 P 05/12/17 101.0 0.00 0.50
HSY 170512P00102000 P 05/12/17 102.0 0.00 0.38
HSY 170512P00103000 P 05/12/17 103.0 0.00 0.50
HSY 170512P00104000 P 05/12/17 104.0 0.10 0.45
HSY 170512P00105000 P 05/12/17 105.0 0.28 0.65
HSY 170512P00106000 P 05/12/17 106.0 0.49 0.88
HSY 170512P00107000 P 05/12/17 107.0 0.83 1.29
HSY 170512P00108000 P 05/12/17 108.0 1.37 1.90
HSY 170512P00109000 P 05/12/17 109.0 2.07 2.41
HSY 170512P00110000 P 05/12/17 110.0 2.33 4.25
HSY 170512P00111000 P 05/12/17 111.0 1.78 4.80
HSY 170512P00112000 P 05/12/17 112.0 2.75 5.75
HSY 170512P00113000 P 05/12/17 113.0 3.45 7.35
HSY 170512P00114000 P 05/12/17 114.0 4.40 8.30
HSY 170512P00115000 P 05/12/17 115.0 5.40 9.25
HSY 170512P00116000 P 05/12/17 116.0 6.45 10.25
HSY 170512P00117000 P 05/12/17 117.0 7.30 11.25
HSY 170512P00118000 P 05/12/17 118.0 8.50 12.25
HSY 170512P00119000 P 05/12/17 119.0 9.30 13.20
HSY 170512P00120000 P 05/12/17 120.0 10.55 14.25
HSY 170512P00121000 P 05/12/17 121.0 11.40 15.45
HSY 170512P00122000 P 05/12/17 122.0 12.30 16.40
HSY 170512P00123000 P 05/12/17 123.0 13.60 17.40
HSY 170512P00124000 P 05/12/17 124.0 14.30 18.45
HSY 170512P00125000 P 05/12/17 125.0 15.30 19.50
HSY 170512P00130000 P 05/12/17 130.0 20.50 24.25
HSY 170512P00135000 P 05/12/17 135.0 25.40 28.65
HSY 170519C00050000 C 05/19/17 50.0 56.30 59.45
HSY 170519C00055000 C 05/19/17 55.0 50.55 54.50
HSY 170519C00060000 C 05/19/17 60.0 45.75 49.55
HSY 170519C00065000 C 05/19/17 65.0 40.50 44.45
HSY 170519C00070000 C 05/19/17 70.0 36.05 39.60
HSY 170519C00075000 C 05/19/17 75.0 30.85 34.55
HSY 170519C00080000 C 05/19/17 80.0 26.15 29.30
HSY 170519C00085000 C 05/19/17 85.0 21.00 24.80
HSY 170519C00090000 C 05/19/17 90.0 16.10 18.90
HSY 170519C00093000 C 05/19/17 93.0 13.15 16.75
HSY 170519C00094000 C 05/19/17 94.0 12.30 15.70
HSY 170519C00095000 C 05/19/17 95.0 11.50 13.95
HSY 170519C00096000 C 05/19/17 96.0 10.30 13.80
HSY 170519C00096500 C 05/19/17 96.5 9.75 13.35
HSY 170519C00097000 C 05/19/17 97.0 9.25 12.80
HSY 170519C00097500 C 05/19/17 97.5 8.60 12.35
HSY 170519C00098000 C 05/19/17 98.0 8.25 11.80
HSY 170519C00098500 C 05/19/17 98.5 7.70 11.30
HSY 170519C00099000 C 05/19/17 99.0 7.10 10.60
HSY 170519C00099500 C 05/19/17 99.5 6.70 10.05
HSY 170519C00100000 C 05/19/17 100.0 7.10 8.70
HSY 170519C00101000 C 05/19/17 101.0 5.40 8.95
HSY 170519C00102000 C 05/19/17 102.0 4.25 8.05
HSY 170519C00103000 C 05/19/17 103.0 3.50 7.00
HSY 170519C00104000 C 05/19/17 104.0 2.70 5.65
HSY 170519C00105000 C 05/19/17 105.0 3.00 4.00
HSY 170519C00106000 C 05/19/17 106.0 2.23 2.64
HSY 170519C00107000 C 05/19/17 107.0 1.67 2.05
HSY 170519C00108000 C 05/19/17 108.0 1.15 1.57
HSY 170519C00109000 C 05/19/17 109.0 0.73 1.18
HSY 170519C00110000 C 05/19/17 110.0 0.58 0.88
HSY 170519C00111000 C 05/19/17 111.0 0.28 0.64
HSY 170519C00112000 C 05/19/17 112.0 0.17 0.61
HSY 170519C00113000 C 05/19/17 113.0 0.05 0.54
HSY 170519C00114000 C 05/19/17 114.0 0.08 0.48
HSY 170519C00115000 C 05/19/17 115.0 0.02 0.47
HSY 170519C00116000 C 05/19/17 116.0 0.00 0.44
HSY 170519C00117000 C 05/19/17 117.0 0.00 0.41
HSY 170519C00118000 C 05/19/17 118.0 0.00 0.39
HSY 170519C00119000 C 05/19/17 119.0 0.00 0.39
HSY 170519C00120000 C 05/19/17 120.0 0.00 0.29
HSY 170519C00121000 C 05/19/17 121.0 0.00 0.40
HSY 170519C00122000 C 05/19/17 122.0 0.00 2.13
HSY 170519C00123000 C 05/19/17 123.0 0.00 1.98
HSY 170519C00124000 C 05/19/17 124.0 0.00 1.93
HSY 170519C00125000 C 05/19/17 125.0 0.00 0.39
HSY 170519C00126000 C 05/19/17 126.0 0.00 1.92
HSY 170519C00130000 C 05/19/17 130.0 0.00 0.39
HSY 170519C00135000 C 05/19/17 135.0 0.00 0.39
HSY 170519C00140000 C 05/19/17 140.0 0.00 0.38
HSY 170519C00145000 C 05/19/17 145.0 0.00 1.91
HSY 170519C00150000 C 05/19/17 150.0 0.00 1.91
HSY 170519C00155000 C 05/19/17 155.0 0.00 0.38
HSY 170519P00050000 P 05/19/17 50.0 0.00 0.39
HSY 170519P00055000 P 05/19/17 55.0 0.00 1.90
HSY 170519P00060000 P 05/19/17 60.0 0.00 0.45
HSY 170519P00065000 P 05/19/17 65.0 0.00 1.92
HSY 170519P00070000 P 05/19/17 70.0 0.00 0.38
HSY 170519P00075000 P 05/19/17 75.0 0.00 0.39
HSY 170519P00080000 P 05/19/17 80.0 0.00 0.38
HSY 170519P00085000 P 05/19/17 85.0 0.00 0.39
HSY 170519P00090000 P 05/19/17 90.0 0.00 0.30
HSY 170519P00093000 P 05/19/17 93.0 0.00 1.99
HSY 170519P00094000 P 05/19/17 94.0 0.00 1.93
HSY 170519P00095000 P 05/19/17 95.0 0.00 0.31
HSY 170519P00096000 P 05/19/17 96.0 0.00 0.46
HSY 170519P00096500 P 05/19/17 96.5 0.00 1.92
HSY 170519P00097000 P 05/19/17 97.0 0.00 0.40
HSY 170519P00097500 P 05/19/17 97.5 0.00 2.17
HSY 170519P00098000 P 05/19/17 98.0 0.00 0.41
HSY 170519P00098500 P 05/19/17 98.5 0.00 0.49
HSY 170519P00099000 P 05/19/17 99.0 0.00 0.50
HSY 170519P00099500 P 05/19/17 99.5 0.00 0.49
HSY 170519P00100000 P 05/19/17 100.0 0.05 0.43
HSY 170519P00101000 P 05/19/17 101.0 0.00 0.29
HSY 170519P00102000 P 05/19/17 102.0 0.03 0.49
HSY 170519P00103000 P 05/19/17 103.0 0.12 0.43
HSY 170519P00104000 P 05/19/17 104.0 0.27 0.68
HSY 170519P00105000 P 05/19/17 105.0 0.46 0.87
HSY 170519P00106000 P 05/19/17 106.0 0.67 1.12
HSY 170519P00107000 P 05/19/17 107.0 1.05 1.57
HSY 170519P00108000 P 05/19/17 108.0 1.56 2.11
HSY 170519P00109000 P 05/19/17 109.0 2.21 2.82
HSY 170519P00110000 P 05/19/17 110.0 2.74 3.50
HSY 170519P00111000 P 05/19/17 111.0 2.04 4.40
HSY 170519P00112000 P 05/19/17 112.0 2.78 5.90
HSY 170519P00113000 P 05/19/17 113.0 3.55 6.80
HSY 170519P00114000 P 05/19/17 114.0 4.50 8.00
HSY 170519P00115000 P 05/19/17 115.0 5.35 8.60
HSY 170519P00116000 P 05/19/17 116.0 6.70 10.00
HSY 170519P00117000 P 05/19/17 117.0 7.65 10.95
HSY 170519P00118000 P 05/19/17 118.0 8.55 11.95
HSY 170519P00119000 P 05/19/17 119.0 9.50 12.80
HSY 170519P00120000 P 05/19/17 120.0 10.35 13.90
HSY 170519P00121000 P 05/19/17 121.0 11.60 14.85
HSY 170519P00122000 P 05/19/17 122.0 12.35 15.85
HSY 170519P00123000 P 05/19/17 123.0 13.30 16.95
HSY 170519P00124000 P 05/19/17 124.0 14.30 17.55
HSY 170519P00125000 P 05/19/17 125.0 15.55 18.90
HSY 170519P00126000 P 05/19/17 126.0 16.55 19.85
HSY 170519P00130000 P 05/19/17 130.0 20.60 24.10
HSY 170519P00135000 P 05/19/17 135.0 25.50 28.95
HSY 170519P00140000 P 05/19/17 140.0 30.50 34.00
HSY 170519P00145000 P 05/19/17 145.0 35.50 39.00
HSY 170519P00150000 P 05/19/17 150.0 40.55 43.95
HSY 170519P00155000 P 05/19/17 155.0 45.60 48.55
HSY 170526C00075000 C 05/26/17 75.0 31.20 34.50
HSY 170526C00080000 C 05/26/17 80.0 25.75 29.80
HSY 170526C00085000 C 05/26/17 85.0 20.75 24.80
HSY 170526C00090000 C 05/26/17 90.0 15.85 19.60
HSY 170526C00093000 C 05/26/17 93.0 13.20 16.80
HSY 170526C00094000 C 05/26/17 94.0 11.85 15.70
HSY 170526C00095000 C 05/26/17 95.0 11.60 14.80
HSY 170526C00096000 C 05/26/17 96.0 10.00 13.80
HSY 170526C00097000 C 05/26/17 97.0 8.75 12.80
HSY 170526C00097500 C 05/26/17 97.5 8.45 12.30
HSY 170526C00098000 C 05/26/17 98.0 7.80 11.80
HSY 170526C00098500 C 05/26/17 98.5 7.50 11.35
HSY 170526C00099000 C 05/26/17 99.0 7.00 10.90
HSY 170526C00099500 C 05/26/17 99.5 7.00 10.30
HSY 170526C00100000 C 05/26/17 100.0 6.00 9.90
HSY 170526C00101000 C 05/26/17 101.0 5.30 8.85
HSY 170526C00102000 C 05/26/17 102.0 4.60 8.05
HSY 170526C00103000 C 05/26/17 103.0 3.80 6.90
HSY 170526C00104000 C 05/26/17 104.0 2.71 6.15
HSY 170526C00105000 C 05/26/17 105.0 2.99 5.60
HSY 170526C00106000 C 05/26/17 106.0 2.38 3.75
HSY 170526C00107000 C 05/26/17 107.0 1.78 2.66
HSY 170526C00108000 C 05/26/17 108.0 1.35 1.98
HSY 170526C00109000 C 05/26/17 109.0 0.98 1.75
HSY 170526C00110000 C 05/26/17 110.0 0.60 1.24
HSY 170526C00111000 C 05/26/17 111.0 0.41 0.93
HSY 170526C00112000 C 05/26/17 112.0 0.26 0.81
HSY 170526C00113000 C 05/26/17 113.0 0.19 0.67
HSY 170526C00114000 C 05/26/17 114.0 0.08 0.53
HSY 170526C00115000 C 05/26/17 115.0 0.03 0.50
HSY 170526C00116000 C 05/26/17 116.0 0.00 0.49
HSY 170526C00117000 C 05/26/17 117.0 0.00 0.49
HSY 170526C00118000 C 05/26/17 118.0 0.00 2.07
HSY 170526C00119000 C 05/26/17 119.0 0.00 2.06
HSY 170526C00120000 C 05/26/17 120.0 0.00 0.45
HSY 170526C00121000 C 05/26/17 121.0 0.00 2.04
HSY 170526C00122000 C 05/26/17 122.0 0.00 2.05
HSY 170526C00123000 C 05/26/17 123.0 0.00 2.06
HSY 170526C00124000 C 05/26/17 124.0 0.00 2.06
HSY 170526C00125000 C 05/26/17 125.0 0.00 2.05
HSY 170526C00130000 C 05/26/17 130.0 0.00 2.02
HSY 170526C00135000 C 05/26/17 135.0 0.00 2.04
HSY 170526C00140000 C 05/26/17 140.0 0.00 2.04
HSY 170526C00145000 C 05/26/17 145.0 0.00 2.03
HSY 170526C00150000 C 05/26/17 150.0 0.00 0.44
HSY 170526P00075000 P 05/26/17 75.0 0.00 0.44
HSY 170526P00080000 P 05/26/17 80.0 0.00 2.06
HSY 170526P00085000 P 05/26/17 85.0 0.00 2.04
HSY 170526P00090000 P 05/26/17 90.0 0.00 2.07
HSY 170526P00093000 P 05/26/17 93.0 0.00 2.08
HSY 170526P00094000 P 05/26/17 94.0 0.00 2.08
HSY 170526P00095000 P 05/26/17 95.0 0.00 1.46
HSY 170526P00096000 P 05/26/17 96.0 0.00 2.10
HSY 170526P00097000 P 05/26/17 97.0 0.00 2.12
HSY 170526P00097500 P 05/26/17 97.5 0.00 2.13
HSY 170526P00098000 P 05/26/17 98.0 0.00 2.15
HSY 170526P00098500 P 05/26/17 98.5 0.00 2.13
HSY 170526P00099000 P 05/26/17 99.0 0.00 0.50
HSY 170526P00099500 P 05/26/17 99.5 0.00 2.03
HSY 170526P00100000 P 05/26/17 100.0 0.00 0.50
HSY 170526P00101000 P 05/26/17 101.0 0.05 0.34
HSY 170526P00102000 P 05/26/17 102.0 0.12 0.62
HSY 170526P00103000 P 05/26/17 103.0 0.31 0.78
HSY 170526P00104000 P 05/26/17 104.0 0.46 0.94
HSY 170526P00105000 P 05/26/17 105.0 0.69 1.19
HSY 170526P00106000 P 05/26/17 106.0 1.03 1.57
HSY 170526P00107000 P 05/26/17 107.0 1.49 2.00
HSY 170526P00108000 P 05/26/17 108.0 2.07 2.60
HSY 170526P00109000 P 05/26/17 109.0 2.12 3.70
HSY 170526P00110000 P 05/26/17 110.0 2.63 4.60
HSY 170526P00111000 P 05/26/17 111.0 3.25 5.90
HSY 170526P00112000 P 05/26/17 112.0 3.45 6.80
HSY 170526P00113000 P 05/26/17 113.0 4.30 7.60
HSY 170526P00114000 P 05/26/17 114.0 5.00 8.50
HSY 170526P00115000 P 05/26/17 115.0 6.00 9.00
HSY 170526P00116000 P 05/26/17 116.0 7.00 10.30
HSY 170526P00117000 P 05/26/17 117.0 7.95 11.55
HSY 170526P00118000 P 05/26/17 118.0 9.15 12.60
HSY 170526P00119000 P 05/26/17 119.0 10.10 13.50
HSY 170526P00120000 P 05/26/17 120.0 11.15 14.10
HSY 170526P00121000 P 05/26/17 121.0 12.15 15.40
HSY 170526P00122000 P 05/26/17 122.0 12.80 16.45
HSY 170526P00123000 P 05/26/17 123.0 13.85 17.65
HSY 170526P00124000 P 05/26/17 124.0 15.10 18.70
HSY 170526P00125000 P 05/26/17 125.0 15.85 19.70
HSY 170526P00130000 P 05/26/17 130.0 21.15 24.70
HSY 170526P00135000 P 05/26/17 135.0 26.00 29.70
HSY 170526P00140000 P 05/26/17 140.0 31.05 34.70
HSY 170526P00145000 P 05/26/17 145.0 36.00 39.85
HSY 170526P00150000 P 05/26/17 150.0 40.70 44.45
HSY 170602C00090000 C 06/02/17 90.0 16.55 19.40
HSY 170602C00095000 C 06/02/17 95.0 11.40 14.75
HSY 170602C00095500 C 06/02/17 95.5 10.90 14.30
HSY 170602C00096000 C 06/02/17 96.0 10.15 13.70
HSY 170602C00096500 C 06/02/17 96.5 9.95 13.35
HSY 170602C00097000 C 06/02/17 97.0 9.10 12.80
HSY 170602C00097500 C 06/02/17 97.5 8.80 12.35
HSY 170602C00098000 C 06/02/17 98.0 8.15 11.80
HSY 170602C00098500 C 06/02/17 98.5 7.70 11.40
HSY 170602C00099000 C 06/02/17 99.0 7.05 10.55
HSY 170602C00099500 C 06/02/17 99.5 6.75 10.30
HSY 170602C00100000 C 06/02/17 100.0 6.30 9.85
HSY 170602C00101000 C 06/02/17 101.0 5.35 9.00
HSY 170602C00102000 C 06/02/17 102.0 4.55 7.90
HSY 170602C00103000 C 06/02/17 103.0 3.50 7.10
HSY 170602C00104000 C 06/02/17 104.0 2.72 6.25
HSY 170602C00105000 C 06/02/17 105.0 2.10 5.55
HSY 170602C00106000 C 06/02/17 106.0 1.30 4.05
HSY 170602C00107000 C 06/02/17 107.0 1.93 2.61
HSY 170602C00108000 C 06/02/17 108.0 1.46 2.15
HSY 170602C00109000 C 06/02/17 109.0 1.09 1.63
HSY 170602C00110000 C 06/02/17 110.0 0.72 1.45
HSY 170602C00111000 C 06/02/17 111.0 0.57 0.97
HSY 170602C00112000 C 06/02/17 112.0 0.32 0.94
HSY 170602C00113000 C 06/02/17 113.0 0.24 0.75
HSY 170602C00114000 C 06/02/17 114.0 0.14 0.61
HSY 170602C00115000 C 06/02/17 115.0 0.03 0.51
HSY 170602C00116000 C 06/02/17 116.0 0.02 0.49
HSY 170602C00117000 C 06/02/17 117.0 0.00 0.50
HSY 170602C00118000 C 06/02/17 118.0 0.00 2.19
HSY 170602C00119000 C 06/02/17 119.0 0.00 2.17
HSY 170602C00120000 C 06/02/17 120.0 0.00 0.48
HSY 170602C00121000 C 06/02/17 121.0 0.00 2.14
HSY 170602C00122000 C 06/02/17 122.0 0.00 2.14
HSY 170602C00123000 C 06/02/17 123.0 0.00 2.12
HSY 170602C00124000 C 06/02/17 124.0 0.00 2.13
HSY 170602C00125000 C 06/02/17 125.0 0.00 2.13
HSY 170602C00130000 C 06/02/17 130.0 0.00 2.11
HSY 170602C00135000 C 06/02/17 135.0 0.00 2.12
HSY 170602C00140000 C 06/02/17 140.0 0.00 2.11
HSY 170602C00145000 C 06/02/17 145.0 0.00 2.11
HSY 170602C00150000 C 06/02/17 150.0 0.00 0.50
HSY 170602P00090000 P 06/02/17 90.0 0.00 0.48
HSY 170602P00095000 P 06/02/17 95.0 0.00 1.49
HSY 170602P00095500 P 06/02/17 95.5 0.00 2.18
HSY 170602P00096000 P 06/02/17 96.0 0.00 0.50
HSY 170602P00096500 P 06/02/17 96.5 0.00 2.21
HSY 170602P00097000 P 06/02/17 97.0 0.00 0.49
HSY 170602P00097500 P 06/02/17 97.5 0.00 2.24
HSY 170602P00098000 P 06/02/17 98.0 0.00 0.49
HSY 170602P00098500 P 06/02/17 98.5 0.00 2.30
HSY 170602P00099000 P 06/02/17 99.0 0.01 0.49
HSY 170602P00099500 P 06/02/17 99.5 0.00 0.51
HSY 170602P00100000 P 06/02/17 100.0 0.02 0.55
HSY 170602P00101000 P 06/02/17 101.0 0.08 0.63
HSY 170602P00102000 P 06/02/17 102.0 0.20 0.75
HSY 170602P00103000 P 06/02/17 103.0 0.39 0.89
HSY 170602P00104000 P 06/02/17 104.0 0.62 1.09
HSY 170602P00105000 P 06/02/17 105.0 0.69 1.37
HSY 170602P00106000 P 06/02/17 106.0 0.99 1.79
HSY 170602P00107000 P 06/02/17 107.0 1.56 2.17
HSY 170602P00108000 P 06/02/17 108.0 2.12 2.82
HSY 170602P00109000 P 06/02/17 109.0 2.79 3.50
HSY 170602P00110000 P 06/02/17 110.0 3.55 4.25
HSY 170602P00111000 P 06/02/17 111.0 3.90 6.55
HSY 170602P00112000 P 06/02/17 112.0 3.55 6.40
HSY 170602P00113000 P 06/02/17 113.0 4.30 7.80
HSY 170602P00114000 P 06/02/17 114.0 5.25 8.80
HSY 170602P00115000 P 06/02/17 115.0 6.10 9.55
HSY 170602P00116000 P 06/02/17 116.0 7.05 10.50
HSY 170602P00117000 P 06/02/17 117.0 8.30 11.25
HSY 170602P00118000 P 06/02/17 118.0 8.90 12.10
HSY 170602P00119000 P 06/02/17 119.0 9.90 13.05
HSY 170602P00120000 P 06/02/17 120.0 11.00 14.40
HSY 170602P00121000 P 06/02/17 121.0 12.00 15.75
HSY 170602P00122000 P 06/02/17 122.0 13.00 16.40
HSY 170602P00123000 P 06/02/17 123.0 14.20 17.05
HSY 170602P00124000 P 06/02/17 124.0 14.90 18.50
HSY 170602P00125000 P 06/02/17 125.0 16.10 19.70
HSY 170602P00130000 P 06/02/17 130.0 21.15 24.75
HSY 170602P00135000 P 06/02/17 135.0 26.20 29.70
HSY 170602P00140000 P 06/02/17 140.0 30.80 34.75
HSY 170602P00145000 P 06/02/17 145.0 36.00 39.75
HSY 170602P00150000 P 06/02/17 150.0 40.70 44.15
HSY 170609C00075000 C 06/09/17 75.0 31.45 34.45
HSY 170609C00080000 C 06/09/17 80.0 25.55 29.55
HSY 170609C00085000 C 06/09/17 85.0 20.55 24.65
HSY 170609C00090000 C 06/09/17 90.0 15.60 19.70
HSY 170609C00093000 C 06/09/17 93.0 12.40 16.55
HSY 170609C00094000 C 06/09/17 94.0 11.55 15.80
HSY 170609C00095000 C 06/09/17 95.0 10.60 14.80
HSY 170609C00096000 C 06/09/17 96.0 9.45 13.55
HSY 170609C00096500 C 06/09/17 96.5 9.05 13.30
HSY 170609C00097000 C 06/09/17 97.0 8.65 12.80
HSY 170609C00097500 C 06/09/17 97.5 8.10 12.35
HSY 170609C00098000 C 06/09/17 98.0 7.65 11.55
HSY 170609C00098500 C 06/09/17 98.5 8.45 10.00
HSY 170609C00099000 C 06/09/17 99.0 8.20 9.50
HSY 170609C00099500 C 06/09/17 99.5 7.70 9.00
HSY 170609C00100000 C 06/09/17 100.0 7.25 8.55
HSY 170609C00101000 C 06/09/17 101.0 6.10 7.75
HSY 170609C00102000 C 06/09/17 102.0 5.15 6.85
HSY 170609C00103000 C 06/09/17 103.0 4.30 6.05
HSY 170609C00104000 C 06/09/17 104.0 3.55 5.25
HSY 170609C00105000 C 06/09/17 105.0 3.30 4.45
HSY 170609C00106000 C 06/09/17 106.0 2.69 3.40
HSY 170609C00107000 C 06/09/17 107.0 2.09 3.15
HSY 170609C00108000 C 06/09/17 108.0 1.63 2.61
HSY 170609C00109000 C 06/09/17 109.0 1.14 1.94
HSY 170609C00110000 C 06/09/17 110.0 0.69 1.32
HSY 170609C00111000 C 06/09/17 111.0 0.45 1.22
HSY 170609C00112000 C 06/09/17 112.0 0.34 0.93
HSY 170609C00113000 C 06/09/17 113.0 0.23 0.75
HSY 170609C00114000 C 06/09/17 114.0 0.18 1.09
HSY 170609C00115000 C 06/09/17 115.0 0.08 0.60
HSY 170609C00116000 C 06/09/17 116.0 0.04 0.51
HSY 170609C00117000 C 06/09/17 117.0 0.00 0.72
HSY 170609C00118000 C 06/09/17 118.0 0.00 0.63
HSY 170609C00119000 C 06/09/17 119.0 0.00 0.56
HSY 170609C00120000 C 06/09/17 120.0 0.00 0.53
HSY 170609C00121000 C 06/09/17 121.0 0.00 0.45
HSY 170609C00122000 C 06/09/17 122.0 0.00 0.41
HSY 170609C00123000 C 06/09/17 123.0 0.00 0.37
HSY 170609C00124000 C 06/09/17 124.0 0.00 0.37
HSY 170609C00125000 C 06/09/17 125.0 0.00 0.34
HSY 170609C00126000 C 06/09/17 126.0 0.00 0.32
HSY 170609C00130000 C 06/09/17 130.0 0.00 0.25
HSY 170609C00135000 C 06/09/17 135.0 0.00 0.19
HSY 170609C00140000 C 06/09/17 140.0 0.00 0.12
HSY 170609C00145000 C 06/09/17 145.0 0.00 0.09
HSY 170609P00075000 P 06/09/17 75.0 0.00 0.09
HSY 170609P00080000 P 06/09/17 80.0 0.00 0.18
HSY 170609P00085000 P 06/09/17 85.0 0.00 0.33
HSY 170609P00090000 P 06/09/17 90.0 0.00 0.51
HSY 170609P00093000 P 06/09/17 93.0 0.00 0.62
HSY 170609P00094000 P 06/09/17 94.0 0.00 0.66
HSY 170609P00095000 P 06/09/17 95.0 0.00 0.71
HSY 170609P00096000 P 06/09/17 96.0 0.00 0.77
HSY 170609P00096500 P 06/09/17 96.5 0.00 0.80
HSY 170609P00097000 P 06/09/17 97.0 0.08 0.86
HSY 170609P00097500 P 06/09/17 97.5 0.10 0.90
HSY 170609P00098000 P 06/09/17 98.0 0.11 0.94
HSY 170609P00098500 P 06/09/17 98.5 0.03 0.51
HSY 170609P00099000 P 06/09/17 99.0 0.07 0.55
HSY 170609P00099500 P 06/09/17 99.5 0.18 1.17
HSY 170609P00100000 P 06/09/17 100.0 0.08 0.63
HSY 170609P00101000 P 06/09/17 101.0 0.08 0.74
HSY 170609P00102000 P 06/09/17 102.0 0.34 1.09
HSY 170609P00103000 P 06/09/17 103.0 0.49 1.16
HSY 170609P00104000 P 06/09/17 104.0 0.90 1.32
HSY 170609P00105000 P 06/09/17 105.0 0.91 1.59
HSY 170609P00106000 P 06/09/17 106.0 1.25 2.03
HSY 170609P00107000 P 06/09/17 107.0 1.73 3.05
HSY 170609P00108000 P 06/09/17 108.0 2.28 3.45
HSY 170609P00109000 P 06/09/17 109.0 2.95 4.45
HSY 170609P00110000 P 06/09/17 110.0 3.70 4.45
HSY 170609P00111000 P 06/09/17 111.0 4.00 5.95
HSY 170609P00112000 P 06/09/17 112.0 4.75 6.70
HSY 170609P00113000 P 06/09/17 113.0 5.65 7.50
HSY 170609P00114000 P 06/09/17 114.0 6.50 8.35
HSY 170609P00115000 P 06/09/17 115.0 7.45 9.15
HSY 170609P00116000 P 06/09/17 116.0 8.40 9.90
HSY 170609P00117000 P 06/09/17 117.0 9.40 10.80
HSY 170609P00118000 P 06/09/17 118.0 9.10 13.15
HSY 170609P00119000 P 06/09/17 119.0 10.00 14.20
HSY 170609P00120000 P 06/09/17 120.0 11.20 15.10
HSY 170609P00121000 P 06/09/17 121.0 11.90 16.10
HSY 170609P00122000 P 06/09/17 122.0 13.05 17.15
HSY 170609P00123000 P 06/09/17 123.0 14.10 18.15
HSY 170609P00124000 P 06/09/17 124.0 15.05 19.10
HSY 170609P00125000 P 06/09/17 125.0 16.00 20.05
HSY 170609P00126000 P 06/09/17 126.0 17.00 21.10
HSY 170609P00130000 P 06/09/17 130.0 20.95 25.05
HSY 170609P00135000 P 06/09/17 135.0 26.10 30.05
HSY 170609P00140000 P 06/09/17 140.0 31.10 35.05
HSY 170609P00145000 P 06/09/17 145.0 35.75 39.20
HSY 170616C00065000 C 06/16/17 65.0 41.80 44.55
HSY 170616C00070000 C 06/16/17 70.0 36.05 39.50
HSY 170616C00075000 C 06/16/17 75.0 30.95 34.50
HSY 170616C00080000 C 06/16/17 80.0 26.10 29.50
HSY 170616C00085000 C 06/16/17 85.0 21.10 24.50
HSY 170616C00090000 C 06/16/17 90.0 16.25 19.75
HSY 170616C00095000 C 06/16/17 95.0 11.30 14.85
HSY 170616C00100000 C 06/16/17 100.0 6.45 9.75
HSY 170616C00105000 C 06/16/17 105.0 3.45 4.80
HSY 170616C00110000 C 06/16/17 110.0 1.06 1.66
HSY 170616C00115000 C 06/16/17 115.0 0.17 0.62
HSY 170616C00120000 C 06/16/17 120.0 0.00 0.44
HSY 170616C00125000 C 06/16/17 125.0 0.00 0.44
HSY 170616C00130000 C 06/16/17 130.0 0.00 0.46
HSY 170616C00135000 C 06/16/17 135.0 0.00 2.04
HSY 170616C00140000 C 06/16/17 140.0 0.00 2.03
HSY 170616C00145000 C 06/16/17 145.0 0.00 2.01
HSY 170616C00150000 C 06/16/17 150.0 0.00 2.03
HSY 170616C00155000 C 06/16/17 155.0 0.00 0.45
HSY 170616P00065000 P 06/16/17 65.0 0.00 0.38
HSY 170616P00070000 P 06/16/17 70.0 0.00 0.45
HSY 170616P00075000 P 06/16/17 75.0 0.00 0.87
HSY 170616P00080000 P 06/16/17 80.0 0.00 0.44
HSY 170616P00085000 P 06/16/17 85.0 0.00 0.45
HSY 170616P00090000 P 06/16/17 90.0 0.00 0.40
HSY 170616P00095000 P 06/16/17 95.0 0.03 0.47
HSY 170616P00100000 P 06/16/17 100.0 0.14 0.54
HSY 170616P00105000 P 06/16/17 105.0 1.16 1.66
HSY 170616P00110000 P 06/16/17 110.0 3.15 4.40
HSY 170616P00115000 P 06/16/17 115.0 6.15 9.00
HSY 170616P00120000 P 06/16/17 120.0 11.05 13.75
HSY 170616P00125000 P 06/16/17 125.0 15.90 19.35
HSY 170616P00130000 P 06/16/17 130.0 21.00 24.45
HSY 170616P00135000 P 06/16/17 135.0 26.00 29.50
HSY 170616P00140000 P 06/16/17 140.0 30.95 34.40
HSY 170616P00145000 P 06/16/17 145.0 35.95 39.45
HSY 170616P00150000 P 06/16/17 150.0 41.00 44.50
HSY 170616P00155000 P 06/16/17 155.0 45.95 48.60
HSY 170818C00050000 C 08/18/17 50.0 56.05 59.70
HSY 170818C00055000 C 08/18/17 55.0 50.70 54.55
HSY 170818C00060000 C 08/18/17 60.0 46.00 49.75
HSY 170818C00065000 C 08/18/17 65.0 41.10 44.55
HSY 170818C00070000 C 08/18/17 70.0 35.95 39.55
HSY 170818C00075000 C 08/18/17 75.0 31.20 34.75
HSY 170818C00080000 C 08/18/17 80.0 26.05 29.75
HSY 170818C00085000 C 08/18/17 85.0 21.35 24.80
HSY 170818C00090000 C 08/18/17 90.0 16.35 19.65
HSY 170818C00095000 C 08/18/17 95.0 12.30 14.30
HSY 170818C00100000 C 08/18/17 100.0 8.15 9.95
HSY 170818C00105000 C 08/18/17 105.0 4.65 5.90
HSY 170818C00110000 C 08/18/17 110.0 2.36 3.10
HSY 170818C00115000 C 08/18/17 115.0 1.00 1.19
HSY 170818C00120000 C 08/18/17 120.0 0.32 0.80
HSY 170818C00125000 C 08/18/17 125.0 0.04 0.49
HSY 170818C00130000 C 08/18/17 130.0 0.00 2.15
HSY 170818C00135000 C 08/18/17 135.0 0.00 2.12
HSY 170818C00140000 C 08/18/17 140.0 0.00 2.07
HSY 170818C00145000 C 08/18/17 145.0 0.00 2.05
HSY 170818C00150000 C 08/18/17 150.0 0.00 2.06
HSY 170818C00155000 C 08/18/17 155.0 0.00 0.43
HSY 170818P00050000 P 08/18/17 50.0 0.00 0.86
HSY 170818P00055000 P 08/18/17 55.0 0.00 2.05
HSY 170818P00060000 P 08/18/17 60.0 0.00 0.43
HSY 170818P00065000 P 08/18/17 65.0 0.00 0.43
HSY 170818P00070000 P 08/18/17 70.0 0.00 0.42
HSY 170818P00075000 P 08/18/17 75.0 0.05 0.44
HSY 170818P00080000 P 08/18/17 80.0 0.05 0.43
HSY 170818P00085000 P 08/18/17 85.0 0.00 0.34
HSY 170818P00090000 P 08/18/17 90.0 0.12 0.51
HSY 170818P00095000 P 08/18/17 95.0 0.29 0.82
HSY 170818P00100000 P 08/18/17 100.0 0.99 1.41
HSY 170818P00105000 P 08/18/17 105.0 2.33 3.10
HSY 170818P00110000 P 08/18/17 110.0 4.55 5.55
HSY 170818P00115000 P 08/18/17 115.0 7.60 9.35
HSY 170818P00120000 P 08/18/17 120.0 11.10 13.95
HSY 170818P00125000 P 08/18/17 125.0 15.95 19.55
HSY 170818P00130000 P 08/18/17 130.0 21.05 24.40
HSY 170818P00135000 P 08/18/17 135.0 25.80 29.30
HSY 170818P00140000 P 08/18/17 140.0 30.75 34.25
HSY 170818P00145000 P 08/18/17 145.0 35.95 39.50
HSY 170818P00150000 P 08/18/17 150.0 40.90 44.30
HSY 170818P00155000 P 08/18/17 155.0 46.10 49.00
HSY 171117C00060000 C 11/17/17 60.0 46.05 49.70
HSY 171117C00065000 C 11/17/17 65.0 41.10 44.65
HSY 171117C00070000 C 11/17/17 70.0 35.85 39.60
HSY 171117C00075000 C 11/17/17 75.0 31.15 34.80
HSY 171117C00080000 C 11/17/17 80.0 26.30 29.75
HSY 171117C00085000 C 11/17/17 85.0 21.25 24.55
HSY 171117C00090000 C 11/17/17 90.0 16.60 19.85
HSY 171117C00095000 C 11/17/17 95.0 12.00 15.55
HSY 171117C00100000 C 11/17/17 100.0 9.00 11.60
HSY 171117C00105000 C 11/17/17 105.0 5.80 7.50
HSY 171117C00110000 C 11/17/17 110.0 3.45 4.20
HSY 171117C00115000 C 11/17/17 115.0 1.88 2.80
HSY 171117C00120000 C 11/17/17 120.0 0.89 1.57
HSY 171117C00125000 C 11/17/17 125.0 0.42 0.90
HSY 171117C00130000 C 11/17/17 130.0 0.09 0.58
HSY 171117C00135000 C 11/17/17 135.0 0.00 0.52
HSY 171117C00140000 C 11/17/17 140.0 0.00 1.79
HSY 171117C00145000 C 11/17/17 145.0 0.00 2.15
HSY 171117C00150000 C 11/17/17 150.0 0.00 2.11
HSY 171117C00155000 C 11/17/17 155.0 0.00 0.48
HSY 171117P00060000 P 11/17/17 60.0 0.00 0.50
HSY 171117P00065000 P 11/17/17 65.0 0.00 2.11
HSY 171117P00070000 P 11/17/17 70.0 0.00 0.50
HSY 171117P00075000 P 11/17/17 75.0 0.03 0.50
HSY 171117P00080000 P 11/17/17 80.0 0.03 0.50
HSY 171117P00085000 P 11/17/17 85.0 0.16 0.61
HSY 171117P00090000 P 11/17/17 90.0 0.39 0.94
HSY 171117P00095000 P 11/17/17 95.0 0.90 1.43
HSY 171117P00100000 P 11/17/17 100.0 2.22 2.68
HSY 171117P00105000 P 11/17/17 105.0 3.55 4.50
HSY 171117P00110000 P 11/17/17 110.0 5.85 7.15
HSY 171117P00115000 P 11/17/17 115.0 9.35 10.55
HSY 171117P00120000 P 11/17/17 120.0 11.95 15.40
HSY 171117P00125000 P 11/17/17 125.0 16.50 19.95
HSY 171117P00130000 P 11/17/17 130.0 21.40 24.65
HSY 171117P00135000 P 11/17/17 135.0 26.05 29.75
HSY 171117P00140000 P 11/17/17 140.0 31.15 34.60
HSY 171117P00145000 P 11/17/17 145.0 36.10 39.45
HSY 171117P00150000 P 11/17/17 150.0 40.90 44.35
HSY 171117P00155000 P 11/17/17 155.0 46.05 48.85
HSY 180119C00050000 C 01/19/18 50.0 56.25 59.75
HSY 180119C00055000 C 01/19/18 55.0 50.40 54.55
HSY 180119C00060000 C 01/19/18 60.0 46.15 49.60
HSY 180119C00065000 C 01/19/18 65.0 40.45 44.80
HSY 180119C00070000 C 01/19/18 70.0 36.25 39.80
HSY 180119C00075000 C 01/19/18 75.0 31.50 34.80
HSY 180119C00080000 C 01/19/18 80.0 27.00 29.00
HSY 180119C00085000 C 01/19/18 85.0 21.90 24.80
HSY 180119C00090000 C 01/19/18 90.0 17.40 19.40
HSY 180119C00095000 C 01/19/18 95.0 13.15 14.80
HSY 180119C00100000 C 01/19/18 100.0 9.45 11.40
HSY 180119C00105000 C 01/19/18 105.0 6.35 7.75
HSY 180119C00110000 C 01/19/18 110.0 4.10 5.00
HSY 180119C00115000 C 01/19/18 115.0 2.25 3.00
HSY 180119C00120000 C 01/19/18 120.0 1.23 1.95
HSY 180119C00125000 C 01/19/18 125.0 0.66 1.32
HSY 180119C00130000 C 01/19/18 130.0 0.25 0.71
HSY 180119C00135000 C 01/19/18 135.0 0.04 0.49
HSY 180119C00140000 C 01/19/18 140.0 0.00 0.49
HSY 180119C00145000 C 01/19/18 145.0 0.00 0.49
HSY 180119C00150000 C 01/19/18 150.0 0.00 0.37
HSY 180119C00155000 C 01/19/18 155.0 0.00 0.29
HSY 180119C00160000 C 01/19/18 160.0 0.00 0.25
HSY 180119C00165000 C 01/19/18 165.0 0.00 0.21
HSY 180119P00050000 P 01/19/18 50.0 0.00 0.14
HSY 180119P00055000 P 01/19/18 55.0 0.00 0.23
HSY 180119P00060000 P 01/19/18 60.0 0.01 0.37
HSY 180119P00065000 P 01/19/18 65.0 0.02 0.49
HSY 180119P00070000 P 01/19/18 70.0 0.03 0.46
HSY 180119P00075000 P 01/19/18 75.0 0.04 0.49
HSY 180119P00080000 P 01/19/18 80.0 0.12 0.61
HSY 180119P00085000 P 01/19/18 85.0 0.40 0.83
HSY 180119P00090000 P 01/19/18 90.0 0.68 1.17
HSY 180119P00095000 P 01/19/18 95.0 1.39 1.94
HSY 180119P00100000 P 01/19/18 100.0 2.73 3.25
HSY 180119P00105000 P 01/19/18 105.0 4.20 5.20
HSY 180119P00110000 P 01/19/18 110.0 6.80 7.90
HSY 180119P00115000 P 01/19/18 115.0 9.50 11.25
HSY 180119P00120000 P 01/19/18 120.0 13.30 15.25
HSY 180119P00125000 P 01/19/18 125.0 17.90 19.95
HSY 180119P00130000 P 01/19/18 130.0 22.35 24.20
HSY 180119P00135000 P 01/19/18 135.0 26.40 29.00
HSY 180119P00140000 P 01/19/18 140.0 31.15 34.30
HSY 180119P00145000 P 01/19/18 145.0 36.35 39.50
HSY 180119P00150000 P 01/19/18 150.0 41.15 44.45
HSY 180119P00155000 P 01/19/18 155.0 45.85 49.35
HSY 180119P00160000 P 01/19/18 160.0 51.15 54.70
HSY 180119P00165000 P 01/19/18 165.0 55.95 58.95
HSY 190118C00050000 C 01/18/19 50.0 56.05 59.80
HSY 190118C00055000 C 01/18/19 55.0 50.30 54.80
HSY 190118C00060000 C 01/18/19 60.0 45.60 49.80
HSY 190118C00065000 C 01/18/19 65.0 41.00 44.80
HSY 190118C00070000 C 01/18/19 70.0 36.00 39.80
HSY 190118C00075000 C 01/18/19 75.0 31.85 35.15
HSY 190118C00080000 C 01/18/19 80.0 26.50 29.50
HSY 190118C00085000 C 01/18/19 85.0 22.50 25.30
HSY 190118C00090000 C 01/18/19 90.0 18.60 20.85
HSY 190118C00095000 C 01/18/19 95.0 14.80 17.25
HSY 190118C00100000 C 01/18/19 100.0 11.45 13.95
HSY 190118C00105000 C 01/18/19 105.0 9.15 10.85
HSY 190118C00110000 C 01/18/19 110.0 6.75 8.40
HSY 190118C00115000 C 01/18/19 115.0 4.90 6.20
HSY 190118C00120000 C 01/18/19 120.0 3.30 4.80
HSY 190118C00125000 C 01/18/19 125.0 2.34 3.35
HSY 190118C00130000 C 01/18/19 130.0 1.45 2.37
HSY 190118C00135000 C 01/18/19 135.0 0.96 1.78
HSY 190118C00140000 C 01/18/19 140.0 0.48 1.34
HSY 190118C00145000 C 01/18/19 145.0 0.20 1.06
HSY 190118C00150000 C 01/18/19 150.0 0.09 0.99
HSY 190118C00155000 C 01/18/19 155.0 0.00 0.95
HSY 190118C00160000 C 01/18/19 160.0 0.00 0.76
HSY 190118P00050000 P 01/18/19 50.0 0.00 0.85
HSY 190118P00055000 P 01/18/19 55.0 0.00 0.69
HSY 190118P00060000 P 01/18/19 60.0 0.00 1.00
HSY 190118P00065000 P 01/18/19 65.0 0.07 1.04
HSY 190118P00070000 P 01/18/19 70.0 0.30 1.29
HSY 190118P00075000 P 01/18/19 75.0 0.67 1.65
HSY 190118P00080000 P 01/18/19 80.0 1.17 2.16
HSY 190118P00085000 P 01/18/19 85.0 1.93 2.68
HSY 190118P00090000 P 01/18/19 90.0 2.77 3.50
HSY 190118P00095000 P 01/18/19 95.0 3.55 5.10
HSY 190118P00100000 P 01/18/19 100.0 5.50 7.10
HSY 190118P00105000 P 01/18/19 105.0 7.50 9.25
HSY 190118P00110000 P 01/18/19 110.0 9.95 11.75
HSY 190118P00115000 P 01/18/19 115.0 12.60 15.10
HSY 190118P00120000 P 01/18/19 120.0 16.00 18.55
HSY 190118P00125000 P 01/18/19 125.0 19.70 22.30
HSY 190118P00130000 P 01/18/19 130.0 23.55 26.55
HSY 190118P00135000 P 01/18/19 135.0 27.80 30.90
HSY 190118P00140000 P 01/18/19 140.0 32.35 35.20
HSY 190118P00145000 P 01/18/19 145.0 36.00 40.05
HSY 190118P00150000 P 01/18/19 150.0 41.00 44.95
HSY 190118P00155000 P 01/18/19 155.0 45.70 50.10
HSY 190118P00160000 P 01/18/19 160.0 50.80 53.95

OPRA data is delayed 15 minutes.