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 (2016-07-22)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 160930C00075000 C 09/30/16 75.0 18.85 23.40
HSY 160930C00080000 C 09/30/16 80.0 13.75 18.20
HSY 160930C00085000 C 09/30/16 85.0 8.85 13.25
HSY 160930C00085500 C 09/30/16 85.5 8.40 12.80
HSY 160930C00086000 C 09/30/16 86.0 8.00 12.40
HSY 160930C00086500 C 09/30/16 86.5 7.30 11.80
HSY 160930C00087000 C 09/30/16 87.0 6.75 11.35
HSY 160930C00087500 C 09/30/16 87.5 6.35 10.80
HSY 160930C00088000 C 09/30/16 88.0 5.85 10.40
HSY 160930C00088500 C 09/30/16 88.5 5.60 9.80
HSY 160930C00089000 C 09/30/16 89.0 5.95 9.40
HSY 160930C00089500 C 09/30/16 89.5 5.10 8.80
HSY 160930C00090000 C 09/30/16 90.0 4.25 8.40
HSY 160930C00090500 C 09/30/16 90.5 4.75 7.25
HSY 160930C00091000 C 09/30/16 91.0 4.30 5.90
HSY 160930C00091500 C 09/30/16 91.5 3.80 5.40
HSY 160930C00092000 C 09/30/16 92.0 3.35 4.90
HSY 160930C00092500 C 09/30/16 92.5 3.00 4.35
HSY 160930C00093000 C 09/30/16 93.0 2.63 3.80
HSY 160930C00093500 C 09/30/16 93.5 2.28 3.25
HSY 160930C00094000 C 09/30/16 94.0 1.95 2.66
HSY 160930C00094500 C 09/30/16 94.5 1.39 2.19
HSY 160930C00095000 C 09/30/16 95.0 1.26 1.73
HSY 160930C00095500 C 09/30/16 95.5 0.86 3.25
HSY 160930C00096000 C 09/30/16 96.0 0.67 0.99
HSY 160930C00096500 C 09/30/16 96.5 0.46 0.80
HSY 160930C00097000 C 09/30/16 97.0 0.43 0.53
HSY 160930C00097500 C 09/30/16 97.5 0.20 0.69
HSY 160930C00098000 C 09/30/16 98.0 0.10 1.15
HSY 160930C00098500 C 09/30/16 98.5 0.03 0.67
HSY 160930C00099000 C 09/30/16 99.0 0.00 1.57
HSY 160930C00099500 C 09/30/16 99.5 0.00 0.98
HSY 160930C00100000 C 09/30/16 100.0 0.00 2.25
HSY 160930C00101000 C 09/30/16 101.0 0.00 0.77
HSY 160930C00102000 C 09/30/16 102.0 0.00 2.52
HSY 160930C00103000 C 09/30/16 103.0 0.00 2.76
HSY 160930C00104000 C 09/30/16 104.0 0.00 2.72
HSY 160930C00105000 C 09/30/16 105.0 0.00 0.20
HSY 160930C00106000 C 09/30/16 106.0 0.00 2.75
HSY 160930C00107000 C 09/30/16 107.0 0.00 2.73
HSY 160930C00108000 C 09/30/16 108.0 0.00 2.74
HSY 160930C00109000 C 09/30/16 109.0 0.00 2.74
HSY 160930C00110000 C 09/30/16 110.0 0.00 1.30
HSY 160930C00111000 C 09/30/16 111.0 0.00 2.74
HSY 160930C00112000 C 09/30/16 112.0 0.00 2.78
HSY 160930C00113000 C 09/30/16 113.0 0.00 2.78
HSY 160930C00114000 C 09/30/16 114.0 0.00 2.76
HSY 160930C00115000 C 09/30/16 115.0 0.00 2.76
HSY 160930C00116000 C 09/30/16 116.0 0.00 2.74
HSY 160930C00117000 C 09/30/16 117.0 0.00 2.74
HSY 160930C00118000 C 09/30/16 118.0 0.00 2.79
HSY 160930C00119000 C 09/30/16 119.0 0.00 2.74
HSY 160930C00120000 C 09/30/16 120.0 0.00 2.78
HSY 160930C00121000 C 09/30/16 121.0 0.00 2.74
HSY 160930C00122000 C 09/30/16 122.0 0.00 2.74
HSY 160930C00123000 C 09/30/16 123.0 0.00 2.74
HSY 160930C00124000 C 09/30/16 124.0 0.00 2.74
HSY 160930C00125000 C 09/30/16 125.0 0.00 2.13
HSY 160930C00126000 C 09/30/16 126.0 0.00 2.13
HSY 160930C00130000 C 09/30/16 130.0 0.00 2.13
HSY 160930C00135000 C 09/30/16 135.0 0.00 2.13
HSY 160930C00140000 C 09/30/16 140.0 0.00 2.13
HSY 160930P00075000 P 09/30/16 75.0 0.00 2.73
HSY 160930P00080000 P 09/30/16 80.0 0.00 2.24
HSY 160930P00085000 P 09/30/16 85.0 0.00 2.28
HSY 160930P00085500 P 09/30/16 85.5 0.00 2.28
HSY 160930P00086000 P 09/30/16 86.0 0.00 2.29
HSY 160930P00086500 P 09/30/16 86.5 0.00 2.30
HSY 160930P00087000 P 09/30/16 87.0 0.00 2.31
HSY 160930P00087500 P 09/30/16 87.5 0.00 2.32
HSY 160930P00088000 P 09/30/16 88.0 0.00 2.33
HSY 160930P00088500 P 09/30/16 88.5 0.00 2.35
HSY 160930P00089000 P 09/30/16 89.0 0.00 2.37
HSY 160930P00089500 P 09/30/16 89.5 0.00 2.39
HSY 160930P00090000 P 09/30/16 90.0 0.00 0.43
HSY 160930P00090500 P 09/30/16 90.5 0.00 2.46
HSY 160930P00091000 P 09/30/16 91.0 0.00 2.36
HSY 160930P00091500 P 09/30/16 91.5 0.00 2.18
HSY 160930P00092000 P 09/30/16 92.0 0.00 2.15
HSY 160930P00092500 P 09/30/16 92.5 0.00 1.90
HSY 160930P00093000 P 09/30/16 93.0 0.06 0.46
HSY 160930P00093500 P 09/30/16 93.5 0.14 0.30
HSY 160930P00094000 P 09/30/16 94.0 0.20 0.67
HSY 160930P00094500 P 09/30/16 94.5 0.29 0.68
HSY 160930P00095000 P 09/30/16 95.0 0.41 0.95
HSY 160930P00095500 P 09/30/16 95.5 0.58 3.55
HSY 160930P00096000 P 09/30/16 96.0 0.78 1.16
HSY 160930P00096500 P 09/30/16 96.5 1.05 1.50
HSY 160930P00097000 P 09/30/16 97.0 1.39 1.90
HSY 160930P00097500 P 09/30/16 97.5 1.43 2.17
HSY 160930P00098000 P 09/30/16 98.0 1.71 2.60
HSY 160930P00098500 P 09/30/16 98.5 1.99 3.05
HSY 160930P00099000 P 09/30/16 99.0 2.47 3.85
HSY 160930P00099500 P 09/30/16 99.5 2.75 4.30
HSY 160930P00100000 P 09/30/16 100.0 3.15 4.85
HSY 160930P00101000 P 09/30/16 101.0 4.05 6.55
HSY 160930P00102000 P 09/30/16 102.0 5.00 6.90
HSY 160930P00103000 P 09/30/16 103.0 4.75 9.15
HSY 160930P00104000 P 09/30/16 104.0 5.70 10.10
HSY 160930P00105000 P 09/30/16 105.0 6.70 11.10
HSY 160930P00106000 P 09/30/16 106.0 7.70 12.10
HSY 160930P00107000 P 09/30/16 107.0 8.70 13.05
HSY 160930P00108000 P 09/30/16 108.0 9.80 14.40
HSY 160930P00109000 P 09/30/16 109.0 10.80 15.25
HSY 160930P00110000 P 09/30/16 110.0 11.85 16.30
HSY 160930P00111000 P 09/30/16 111.0 12.85 17.25
HSY 160930P00112000 P 09/30/16 112.0 13.85 18.25
HSY 160930P00113000 P 09/30/16 113.0 14.85 19.25
HSY 160930P00114000 P 09/30/16 114.0 15.85 20.25
HSY 160930P00115000 P 09/30/16 115.0 16.80 21.25
HSY 160930P00116000 P 09/30/16 116.0 17.80 22.30
HSY 160930P00117000 P 09/30/16 117.0 18.80 23.30
HSY 160930P00118000 P 09/30/16 118.0 19.85 24.35
HSY 160930P00119000 P 09/30/16 119.0 20.85 25.35
HSY 160930P00120000 P 09/30/16 120.0 21.70 26.20
HSY 160930P00121000 P 09/30/16 121.0 22.70 27.25
HSY 160930P00122000 P 09/30/16 122.0 23.70 28.25
HSY 160930P00123000 P 09/30/16 123.0 24.70 29.25
HSY 160930P00124000 P 09/30/16 124.0 25.70 30.25
HSY 160930P00125000 P 09/30/16 125.0 26.70 31.25
HSY 160930P00126000 P 09/30/16 126.0 27.70 32.20
HSY 160930P00130000 P 09/30/16 130.0 31.70 36.25
HSY 160930P00135000 P 09/30/16 135.0 36.70 41.25
HSY 160930P00140000 P 09/30/16 140.0 41.70 46.25
HSY 161007C00075000 C 10/07/16 75.0 18.85 23.40
HSY 161007C00080000 C 10/07/16 80.0 14.00 18.35
HSY 161007C00085000 C 10/07/16 85.0 8.90 13.35
HSY 161007C00085500 C 10/07/16 85.5 8.45 12.80
HSY 161007C00086000 C 10/07/16 86.0 7.90 12.40
HSY 161007C00086500 C 10/07/16 86.5 7.75 11.80
HSY 161007C00087000 C 10/07/16 87.0 7.25 11.40
HSY 161007C00087500 C 10/07/16 87.5 6.60 11.00
HSY 161007C00088000 C 10/07/16 88.0 6.55 10.40
HSY 161007C00088500 C 10/07/16 88.5 6.35 10.00
HSY 161007C00089000 C 10/07/16 89.0 5.90 9.20
HSY 161007C00089500 C 10/07/16 89.5 5.25 9.00
HSY 161007C00090000 C 10/07/16 90.0 4.30 8.40
HSY 161007C00090500 C 10/07/16 90.5 4.75 6.50
HSY 161007C00091000 C 10/07/16 91.0 4.30 6.00
HSY 161007C00091500 C 10/07/16 91.5 4.25 5.45
HSY 161007C00092000 C 10/07/16 92.0 3.60 4.95
HSY 161007C00092500 C 10/07/16 92.5 3.35 4.45
HSY 161007C00093000 C 10/07/16 93.0 2.94 3.90
HSY 161007C00093500 C 10/07/16 93.5 2.60 3.45
HSY 161007C00094000 C 10/07/16 94.0 2.09 2.93
HSY 161007C00094500 C 10/07/16 94.5 1.78 2.48
HSY 161007C00095000 C 10/07/16 95.0 1.51 2.08
HSY 161007C00095500 C 10/07/16 95.5 1.25 1.72
HSY 161007C00096000 C 10/07/16 96.0 1.02 1.40
HSY 161007C00096500 C 10/07/16 96.5 0.80 1.12
HSY 161007C00097000 C 10/07/16 97.0 0.62 0.89
HSY 161007C00097500 C 10/07/16 97.5 0.47 0.70
HSY 161007C00098000 C 10/07/16 98.0 0.34 0.55
HSY 161007C00098500 C 10/07/16 98.5 0.23 0.44
HSY 161007C00099000 C 10/07/16 99.0 0.14 0.35
HSY 161007C00099500 C 10/07/16 99.5 0.00 0.68
HSY 161007C00100000 C 10/07/16 100.0 0.05 0.25
HSY 161007C00101000 C 10/07/16 101.0 0.10 1.92
HSY 161007C00102000 C 10/07/16 102.0 0.00 1.25
HSY 161007C00103000 C 10/07/16 103.0 0.00 2.21
HSY 161007C00104000 C 10/07/16 104.0 0.05 0.49
HSY 161007C00105000 C 10/07/16 105.0 0.00 0.20
HSY 161007C00106000 C 10/07/16 106.0 0.00 0.50
HSY 161007C00107000 C 10/07/16 107.0 0.00 0.50
HSY 161007C00108000 C 10/07/16 108.0 0.00 1.18
HSY 161007C00109000 C 10/07/16 109.0 0.00 1.18
HSY 161007C00110000 C 10/07/16 110.0 0.00 1.18
HSY 161007C00111000 C 10/07/16 111.0 0.00 4.05
HSY 161007C00112000 C 10/07/16 112.0 0.00 2.58
HSY 161007C00113000 C 10/07/16 113.0 0.00 2.15
HSY 161007C00114000 C 10/07/16 114.0 0.00 2.15
HSY 161007C00115000 C 10/07/16 115.0 0.00 2.37
HSY 161007C00116000 C 10/07/16 116.0 0.00 2.36
HSY 161007C00117000 C 10/07/16 117.0 0.00 2.37
HSY 161007C00118000 C 10/07/16 118.0 0.00 4.30
HSY 161007C00119000 C 10/07/16 119.0 0.00 2.14
HSY 161007C00120000 C 10/07/16 120.0 0.00 4.30
HSY 161007C00121000 C 10/07/16 121.0 0.00 4.30
HSY 161007C00122000 C 10/07/16 122.0 0.00 2.13
HSY 161007C00123000 C 10/07/16 123.0 0.00 4.30
HSY 161007C00124000 C 10/07/16 124.0 0.00 4.30
HSY 161007C00125000 C 10/07/16 125.0 0.00 4.30
HSY 161007C00126000 C 10/07/16 126.0 0.00 4.30
HSY 161007C00130000 C 10/07/16 130.0 0.00 2.13
HSY 161007C00135000 C 10/07/16 135.0 0.00 2.13
HSY 161007C00140000 C 10/07/16 140.0 0.00 2.13
HSY 161007C00145000 C 10/07/16 145.0 0.00 2.13
HSY 161007C00150000 C 10/07/16 150.0 0.00 2.13
HSY 161007C00155000 C 10/07/16 155.0 0.00 2.34
HSY 161007P00075000 P 10/07/16 75.0 0.00 2.13
HSY 161007P00080000 P 10/07/16 80.0 0.00 2.13
HSY 161007P00085000 P 10/07/16 85.0 0.00 1.08
HSY 161007P00085500 P 10/07/16 85.5 0.00 2.16
HSY 161007P00086000 P 10/07/16 86.0 0.00 2.17
HSY 161007P00086500 P 10/07/16 86.5 0.00 2.18
HSY 161007P00087000 P 10/07/16 87.0 0.00 2.20
HSY 161007P00087500 P 10/07/16 87.5 0.00 2.21
HSY 161007P00088000 P 10/07/16 88.0 0.00 2.24
HSY 161007P00088500 P 10/07/16 88.5 0.00 2.26
HSY 161007P00089000 P 10/07/16 89.0 0.00 1.39
HSY 161007P00089500 P 10/07/16 89.5 0.00 0.52
HSY 161007P00090000 P 10/07/16 90.0 0.00 0.95
HSY 161007P00090500 P 10/07/16 90.5 0.00 1.00
HSY 161007P00091000 P 10/07/16 91.0 0.00 2.41
HSY 161007P00091500 P 10/07/16 91.5 0.00 2.52
HSY 161007P00092000 P 10/07/16 92.0 0.13 1.34
HSY 161007P00092500 P 10/07/16 92.5 0.21 0.92
HSY 161007P00093000 P 10/07/16 93.0 0.27 0.45
HSY 161007P00093500 P 10/07/16 93.5 0.33 0.52
HSY 161007P00094000 P 10/07/16 94.0 0.42 0.64
HSY 161007P00094500 P 10/07/16 94.5 0.58 0.77
HSY 161007P00095000 P 10/07/16 95.0 0.74 0.93
HSY 161007P00095500 P 10/07/16 95.5 0.87 1.12
HSY 161007P00096000 P 10/07/16 96.0 1.10 1.43
HSY 161007P00096500 P 10/07/16 96.5 1.34 1.66
HSY 161007P00097000 P 10/07/16 97.0 1.65 1.99
HSY 161007P00097500 P 10/07/16 97.5 1.90 2.37
HSY 161007P00098000 P 10/07/16 98.0 2.07 2.81
HSY 161007P00098500 P 10/07/16 98.5 2.36 3.40
HSY 161007P00099000 P 10/07/16 99.0 2.69 3.70
HSY 161007P00099500 P 10/07/16 99.5 3.00 4.00
HSY 161007P00100000 P 10/07/16 100.0 3.45 4.50
HSY 161007P00101000 P 10/07/16 101.0 4.15 5.60
HSY 161007P00102000 P 10/07/16 102.0 5.05 6.65
HSY 161007P00103000 P 10/07/16 103.0 5.35 9.20
HSY 161007P00104000 P 10/07/16 104.0 5.70 10.00
HSY 161007P00105000 P 10/07/16 105.0 6.70 11.00
HSY 161007P00106000 P 10/07/16 106.0 7.70 12.15
HSY 161007P00107000 P 10/07/16 107.0 8.70 13.05
HSY 161007P00108000 P 10/07/16 108.0 9.70 14.15
HSY 161007P00109000 P 10/07/16 109.0 10.70 15.15
HSY 161007P00110000 P 10/07/16 110.0 11.70 16.10
HSY 161007P00111000 P 10/07/16 111.0 12.70 17.10
HSY 161007P00112000 P 10/07/16 112.0 13.70 18.15
HSY 161007P00113000 P 10/07/16 113.0 14.70 19.00
HSY 161007P00114000 P 10/07/16 114.0 15.70 20.05
HSY 161007P00115000 P 10/07/16 115.0 16.80 21.35
HSY 161007P00116000 P 10/07/16 116.0 17.70 22.10
HSY 161007P00117000 P 10/07/16 117.0 18.75 23.10
HSY 161007P00118000 P 10/07/16 118.0 19.80 24.15
HSY 161007P00119000 P 10/07/16 119.0 20.80 25.20
HSY 161007P00120000 P 10/07/16 120.0 21.80 26.15
HSY 161007P00121000 P 10/07/16 121.0 22.70 27.25
HSY 161007P00122000 P 10/07/16 122.0 23.75 28.05
HSY 161007P00123000 P 10/07/16 123.0 24.80 29.15
HSY 161007P00124000 P 10/07/16 124.0 25.80 30.25
HSY 161007P00125000 P 10/07/16 125.0 26.80 31.15
HSY 161007P00126000 P 10/07/16 126.0 27.80 32.25
HSY 161007P00130000 P 10/07/16 130.0 31.70 36.05
HSY 161007P00135000 P 10/07/16 135.0 36.70 41.10
HSY 161007P00140000 P 10/07/16 140.0 41.70 46.30
HSY 161007P00145000 P 10/07/16 145.0 46.70 51.15
HSY 161007P00150000 P 10/07/16 150.0 51.70 56.15
HSY 161007P00155000 P 10/07/16 155.0 56.70 61.10
HSY 161014C00075000 C 10/14/16 75.0 18.80 23.40
HSY 161014C00080000 C 10/14/16 80.0 13.95 18.40
HSY 161014C00085000 C 10/14/16 85.0 9.25 13.40
HSY 161014C00085500 C 10/14/16 85.5 8.50 13.00
HSY 161014C00086000 C 10/14/16 86.0 8.25 12.40
HSY 161014C00086500 C 10/14/16 86.5 7.65 12.00
HSY 161014C00087000 C 10/14/16 87.0 7.10 11.40
HSY 161014C00087500 C 10/14/16 87.5 6.85 11.00
HSY 161014C00088000 C 10/14/16 88.0 6.70 10.40
HSY 161014C00088500 C 10/14/16 88.5 6.10 10.00
HSY 161014C00089000 C 10/14/16 89.0 5.50 9.40
HSY 161014C00089500 C 10/14/16 89.5 5.60 9.00
HSY 161014C00090000 C 10/14/16 90.0 4.35 8.60
HSY 161014C00090500 C 10/14/16 90.5 5.35 6.60
HSY 161014C00091000 C 10/14/16 91.0 4.95 6.05
HSY 161014C00091500 C 10/14/16 91.5 4.25 5.55
HSY 161014C00092000 C 10/14/16 92.0 3.85 5.05
HSY 161014C00092500 C 10/14/16 92.5 3.70 4.60
HSY 161014C00093000 C 10/14/16 93.0 3.30 4.10
HSY 161014C00093500 C 10/14/16 93.5 2.89 3.65
HSY 161014C00094000 C 10/14/16 94.0 2.40 3.25
HSY 161014C00094500 C 10/14/16 94.5 2.16 2.72
HSY 161014C00095000 C 10/14/16 95.0 1.86 2.35
HSY 161014C00095500 C 10/14/16 95.5 1.56 2.00
HSY 161014C00096000 C 10/14/16 96.0 1.32 1.70
HSY 161014C00096500 C 10/14/16 96.5 1.06 1.41
HSY 161014C00097000 C 10/14/16 97.0 0.89 1.18
HSY 161014C00097500 C 10/14/16 97.5 0.70 0.97
HSY 161014C00098000 C 10/14/16 98.0 0.54 0.80
HSY 161014C00098500 C 10/14/16 98.5 0.40 0.66
HSY 161014C00099000 C 10/14/16 99.0 0.31 0.53
HSY 161014C00099500 C 10/14/16 99.5 0.26 0.44
HSY 161014C00100000 C 10/14/16 100.0 0.00 2.82
HSY 161014C00101000 C 10/14/16 101.0 0.08 2.29
HSY 161014C00102000 C 10/14/16 102.0 0.00 1.97
HSY 161014C00103000 C 10/14/16 103.0 0.00 1.53
HSY 161014C00104000 C 10/14/16 104.0 0.00 2.39
HSY 161014C00105000 C 10/14/16 105.0 0.00 2.45
HSY 161014C00106000 C 10/14/16 106.0 0.00 0.50
HSY 161014C00107000 C 10/14/16 107.0 0.00 0.50
HSY 161014C00108000 C 10/14/16 108.0 0.00 0.50
HSY 161014C00109000 C 10/14/16 109.0 0.00 0.50
HSY 161014C00110000 C 10/14/16 110.0 0.00 0.50
HSY 161014C00111000 C 10/14/16 111.0 0.00 1.19
HSY 161014C00112000 C 10/14/16 112.0 0.00 1.19
HSY 161014C00113000 C 10/14/16 113.0 0.00 1.19
HSY 161014C00114000 C 10/14/16 114.0 0.00 1.19
HSY 161014C00115000 C 10/14/16 115.0 0.00 1.19
HSY 161014P00075000 P 10/14/16 75.0 0.00 1.22
HSY 161014P00080000 P 10/14/16 80.0 0.00 2.18
HSY 161014P00085000 P 10/14/16 85.0 0.00 2.27
HSY 161014P00085500 P 10/14/16 85.5 0.00 2.28
HSY 161014P00086000 P 10/14/16 86.0 0.00 2.30
HSY 161014P00086500 P 10/14/16 86.5 0.00 2.32
HSY 161014P00087000 P 10/14/16 87.0 0.00 2.35
HSY 161014P00087500 P 10/14/16 87.5 0.00 2.37
HSY 161014P00088000 P 10/14/16 88.0 0.00 2.40
HSY 161014P00088500 P 10/14/16 88.5 0.00 1.36
HSY 161014P00089000 P 10/14/16 89.0 0.00 1.20
HSY 161014P00089500 P 10/14/16 89.5 0.00 2.22
HSY 161014P00090000 P 10/14/16 90.0 0.00 1.01
HSY 161014P00090500 P 10/14/16 90.5 0.00 1.56
HSY 161014P00091000 P 10/14/16 91.0 0.21 2.63
HSY 161014P00091500 P 10/14/16 91.5 0.26 0.85
HSY 161014P00092000 P 10/14/16 92.0 0.32 2.74
HSY 161014P00092500 P 10/14/16 92.5 0.39 2.83
HSY 161014P00093000 P 10/14/16 93.0 0.48 0.64
HSY 161014P00093500 P 10/14/16 93.5 0.56 0.74
HSY 161014P00094000 P 10/14/16 94.0 0.69 0.89
HSY 161014P00094500 P 10/14/16 94.5 0.84 1.04
HSY 161014P00095000 P 10/14/16 95.0 0.99 1.21
HSY 161014P00095500 P 10/14/16 95.5 1.15 1.41
HSY 161014P00096000 P 10/14/16 96.0 1.37 1.66
HSY 161014P00096500 P 10/14/16 96.5 1.59 1.92
HSY 161014P00097000 P 10/14/16 97.0 1.80 2.25
HSY 161014P00097500 P 10/14/16 97.5 2.19 2.57
HSY 161014P00098000 P 10/14/16 98.0 2.33 3.10
HSY 161014P00098500 P 10/14/16 98.5 2.61 3.50
HSY 161014P00099000 P 10/14/16 99.0 2.92 3.95
HSY 161014P00099500 P 10/14/16 99.5 3.15 4.35
HSY 161014P00100000 P 10/14/16 100.0 3.60 4.60
HSY 161014P00101000 P 10/14/16 101.0 4.40 5.60
HSY 161014P00102000 P 10/14/16 102.0 5.15 6.65
HSY 161014P00103000 P 10/14/16 103.0 6.00 7.70
HSY 161014P00104000 P 10/14/16 104.0 5.90 10.20
HSY 161014P00105000 P 10/14/16 105.0 7.00 11.00
HSY 161014P00106000 P 10/14/16 106.0 8.00 12.10
HSY 161014P00107000 P 10/14/16 107.0 8.70 13.15
HSY 161014P00108000 P 10/14/16 108.0 9.85 14.15
HSY 161014P00109000 P 10/14/16 109.0 10.70 15.00
HSY 161014P00110000 P 10/14/16 110.0 11.80 16.00
HSY 161014P00111000 P 10/14/16 111.0 12.70 17.00
HSY 161014P00112000 P 10/14/16 112.0 13.70 18.05
HSY 161014P00113000 P 10/14/16 113.0 14.70 19.15
HSY 161014P00114000 P 10/14/16 114.0 15.70 20.10
HSY 161014P00115000 P 10/14/16 115.0 16.70 21.10
HSY 161021C00060000 C 10/21/16 60.0 34.10 38.40
HSY 161021C00065000 C 10/21/16 65.0 28.65 33.30
HSY 161021C00070000 C 10/21/16 70.0 23.85 28.25
HSY 161021C00075000 C 10/21/16 75.0 18.85 23.35
HSY 161021C00080000 C 10/21/16 80.0 14.05 18.40
HSY 161021C00085000 C 10/21/16 85.0 9.30 13.40
HSY 161021C00088500 C 10/21/16 88.5 6.30 10.00
HSY 161021C00089000 C 10/21/16 89.0 5.20 9.50
HSY 161021C00089500 C 10/21/16 89.5 5.30 9.00
HSY 161021C00090000 C 10/21/16 90.0 4.70 8.60
HSY 161021C00090500 C 10/21/16 90.5 5.45 6.65
HSY 161021C00091000 C 10/21/16 91.0 4.85 6.15
HSY 161021C00091500 C 10/21/16 91.5 4.45 5.65
HSY 161021C00092000 C 10/21/16 92.0 4.00 5.20
HSY 161021C00092500 C 10/21/16 92.5 3.65 4.70
HSY 161021C00093000 C 10/21/16 93.0 3.35 4.30
HSY 161021C00093500 C 10/21/16 93.5 3.10 3.85
HSY 161021C00094000 C 10/21/16 94.0 2.79 3.50
HSY 161021C00094500 C 10/21/16 94.5 2.48 2.89
HSY 161021C00095000 C 10/21/16 95.0 2.04 2.56
HSY 161021C00095500 C 10/21/16 95.5 1.80 2.26
HSY 161021C00096000 C 10/21/16 96.0 1.62 1.95
HSY 161021C00096500 C 10/21/16 96.5 1.37 1.67
HSY 161021C00097000 C 10/21/16 97.0 1.11 1.43
HSY 161021C00097500 C 10/21/16 97.5 0.93 1.20
HSY 161021C00098000 C 10/21/16 98.0 0.80 1.01
HSY 161021C00098500 C 10/21/16 98.5 0.64 0.86
HSY 161021C00099000 C 10/21/16 99.0 0.54 0.71
HSY 161021C00099500 C 10/21/16 99.5 0.42 0.60
HSY 161021C00100000 C 10/21/16 100.0 0.40 0.50
HSY 161021C00101000 C 10/21/16 101.0 0.18 0.38
HSY 161021C00102000 C 10/21/16 102.0 0.12 0.39
HSY 161021C00103000 C 10/21/16 103.0 0.10 2.70
HSY 161021C00104000 C 10/21/16 104.0 0.09 2.12
HSY 161021C00105000 C 10/21/16 105.0 0.00 0.32
HSY 161021C00106000 C 10/21/16 106.0 0.07 2.26
HSY 161021C00107000 C 10/21/16 107.0 0.06 2.17
HSY 161021C00108000 C 10/21/16 108.0 0.00 2.17
HSY 161021C00109000 C 10/21/16 109.0 0.00 2.44
HSY 161021C00110000 C 10/21/16 110.0 0.03 0.13
HSY 161021C00111000 C 10/21/16 111.0 0.00 0.97
HSY 161021C00112000 C 10/21/16 112.0 0.00 1.22
HSY 161021C00115000 C 10/21/16 115.0 0.00 1.21
HSY 161021C00120000 C 10/21/16 120.0 0.00 2.13
HSY 161021C00125000 C 10/21/16 125.0 0.00 2.88
HSY 161021C00130000 C 10/21/16 130.0 0.00 0.02
HSY 161021C00135000 C 10/21/16 135.0 0.00 2.86
HSY 161021C00140000 C 10/21/16 140.0 0.00 0.03
HSY 161021C00145000 C 10/21/16 145.0 0.00 2.13
HSY 161021C00150000 C 10/21/16 150.0 0.00 2.13
HSY 161021C00155000 C 10/21/16 155.0 0.00 2.13
HSY 161021C00160000 C 10/21/16 160.0 0.00 2.13
HSY 161021C00165000 C 10/21/16 165.0 0.00 2.13
HSY 161021C00170000 C 10/21/16 170.0 0.00 3.10
HSY 161021P00060000 P 10/21/16 60.0 0.00 2.13
HSY 161021P00065000 P 10/21/16 65.0 0.00 2.13
HSY 161021P00070000 P 10/21/16 70.0 0.00 2.13
HSY 161021P00075000 P 10/21/16 75.0 0.00 1.11
HSY 161021P00080000 P 10/21/16 80.0 0.00 0.20
HSY 161021P00085000 P 10/21/16 85.0 0.03 0.31
HSY 161021P00088500 P 10/21/16 88.5 0.00 1.25
HSY 161021P00089000 P 10/21/16 89.0 0.00 2.07
HSY 161021P00089500 P 10/21/16 89.5 0.19 2.51
HSY 161021P00090000 P 10/21/16 90.0 0.25 0.43
HSY 161021P00090500 P 10/21/16 90.5 0.13 2.62
HSY 161021P00091000 P 10/21/16 91.0 0.33 0.53
HSY 161021P00091500 P 10/21/16 91.5 0.40 0.58
HSY 161021P00092000 P 10/21/16 92.0 0.47 0.65
HSY 161021P00092500 P 10/21/16 92.5 0.56 0.74
HSY 161021P00093000 P 10/21/16 93.0 0.66 0.84
HSY 161021P00093500 P 10/21/16 93.5 0.78 0.96
HSY 161021P00094000 P 10/21/16 94.0 0.90 1.11
HSY 161021P00094500 P 10/21/16 94.5 1.04 1.30
HSY 161021P00095000 P 10/21/16 95.0 1.22 1.48
HSY 161021P00095500 P 10/21/16 95.5 1.38 1.67
HSY 161021P00096000 P 10/21/16 96.0 1.62 1.89
HSY 161021P00096500 P 10/21/16 96.5 1.80 2.18
HSY 161021P00097000 P 10/21/16 97.0 2.06 2.48
HSY 161021P00097500 P 10/21/16 97.5 2.34 2.77
HSY 161021P00098000 P 10/21/16 98.0 2.68 3.15
HSY 161021P00098500 P 10/21/16 98.5 2.89 3.55
HSY 161021P00099000 P 10/21/16 99.0 3.05 4.20
HSY 161021P00099500 P 10/21/16 99.5 3.35 4.35
HSY 161021P00100000 P 10/21/16 100.0 3.70 4.75
HSY 161021P00101000 P 10/21/16 101.0 4.50 5.65
HSY 161021P00102000 P 10/21/16 102.0 5.30 6.65
HSY 161021P00103000 P 10/21/16 103.0 4.85 9.20
HSY 161021P00104000 P 10/21/16 104.0 5.75 10.05
HSY 161021P00105000 P 10/21/16 105.0 6.90 11.25
HSY 161021P00106000 P 10/21/16 106.0 7.75 12.20
HSY 161021P00107000 P 10/21/16 107.0 8.70 13.25
HSY 161021P00108000 P 10/21/16 108.0 9.70 14.00
HSY 161021P00109000 P 10/21/16 109.0 10.70 15.00
HSY 161021P00110000 P 10/21/16 110.0 11.70 16.05
HSY 161021P00111000 P 10/21/16 111.0 12.70 17.30
HSY 161021P00112000 P 10/21/16 112.0 13.70 18.30
HSY 161021P00115000 P 10/21/16 115.0 16.70 21.30
HSY 161021P00120000 P 10/21/16 120.0 21.80 26.30
HSY 161021P00125000 P 10/21/16 125.0 26.80 31.20
HSY 161021P00130000 P 10/21/16 130.0 31.75 36.40
HSY 161021P00135000 P 10/21/16 135.0 36.80 41.20
HSY 161021P00140000 P 10/21/16 140.0 41.80 46.20
HSY 161021P00145000 P 10/21/16 145.0 46.70 51.20
HSY 161021P00150000 P 10/21/16 150.0 51.70 56.20
HSY 161021P00155000 P 10/21/16 155.0 56.70 61.05
HSY 161021P00160000 P 10/21/16 160.0 61.70 66.20
HSY 161021P00165000 P 10/21/16 165.0 66.70 71.05
HSY 161021P00170000 P 10/21/16 170.0 71.70 76.05
HSY 161028C00075000 C 10/28/16 75.0 18.80 23.40
HSY 161028C00080000 C 10/28/16 80.0 14.25 18.40
HSY 161028C00085000 C 10/28/16 85.0 9.90 13.60
HSY 161028C00085500 C 10/28/16 85.5 8.80 13.00
HSY 161028C00086000 C 10/28/16 86.0 9.00 12.60
HSY 161028C00086500 C 10/28/16 86.5 7.85 12.00
HSY 161028C00087000 C 10/28/16 87.0 8.25 11.60
HSY 161028C00087500 C 10/28/16 87.5 7.10 11.05
HSY 161028C00088000 C 10/28/16 88.0 6.80 10.60
HSY 161028C00088500 C 10/28/16 88.5 6.55 10.15
HSY 161028C00089000 C 10/28/16 89.0 6.05 9.60
HSY 161028C00089500 C 10/28/16 89.5 5.85 9.20
HSY 161028C00090000 C 10/28/16 90.0 5.25 8.80
HSY 161028C00090500 C 10/28/16 90.5 4.80 8.40
HSY 161028C00091000 C 10/28/16 91.0 5.40 6.35
HSY 161028C00091500 C 10/28/16 91.5 4.95 5.85
HSY 161028C00092000 C 10/28/16 92.0 4.50 5.40
HSY 161028C00092500 C 10/28/16 92.5 4.15 5.05
HSY 161028C00093000 C 10/28/16 93.0 3.80 4.60
HSY 161028C00093500 C 10/28/16 93.5 3.55 4.25
HSY 161028C00094000 C 10/28/16 94.0 3.10 3.85
HSY 161028C00094500 C 10/28/16 94.5 2.91 3.50
HSY 161028C00095000 C 10/28/16 95.0 2.59 3.10
HSY 161028C00095500 C 10/28/16 95.5 2.27 2.68
HSY 161028C00096000 C 10/28/16 96.0 1.96 2.39
HSY 161028C00096500 C 10/28/16 96.5 1.73 2.11
HSY 161028C00097000 C 10/28/16 97.0 1.52 1.86
HSY 161028C00097500 C 10/28/16 97.5 1.29 1.64
HSY 161028C00098000 C 10/28/16 98.0 1.11 1.43
HSY 161028C00098500 C 10/28/16 98.5 1.02 1.24
HSY 161028C00099000 C 10/28/16 99.0 0.87 1.07
HSY 161028C00099500 C 10/28/16 99.5 0.71 0.93
HSY 161028C00100000 C 10/28/16 100.0 0.60 0.80
HSY 161028C00101000 C 10/28/16 101.0 0.42 0.59
HSY 161028C00102000 C 10/28/16 102.0 0.00 0.87
HSY 161028C00103000 C 10/28/16 103.0 0.05 1.49
HSY 161028C00104000 C 10/28/16 104.0 0.00 1.89
HSY 161028C00105000 C 10/28/16 105.0 0.00 2.11
HSY 161028C00106000 C 10/28/16 106.0 0.00 2.35
HSY 161028C00107000 C 10/28/16 107.0 0.00 2.67
HSY 161028C00108000 C 10/28/16 108.0 0.00 1.59
HSY 161028C00109000 C 10/28/16 109.0 0.00 1.61
HSY 161028C00110000 C 10/28/16 110.0 0.00 1.61
HSY 161028C00111000 C 10/28/16 111.0 0.00 0.50
HSY 161028C00112000 C 10/28/16 112.0 0.00 0.50
HSY 161028C00115000 C 10/28/16 115.0 0.00 0.50
HSY 161028P00075000 P 10/28/16 75.0 0.00 2.13
HSY 161028P00080000 P 10/28/16 80.0 0.00 2.16
HSY 161028P00085000 P 10/28/16 85.0 0.00 0.52
HSY 161028P00085500 P 10/28/16 85.5 0.00 2.36
HSY 161028P00086000 P 10/28/16 86.0 0.00 2.39
HSY 161028P00086500 P 10/28/16 86.5 0.00 2.43
HSY 161028P00087000 P 10/28/16 87.0 0.00 2.46
HSY 161028P00087500 P 10/28/16 87.5 0.00 1.31
HSY 161028P00088000 P 10/28/16 88.0 0.00 2.43
HSY 161028P00088500 P 10/28/16 88.5 0.00 2.63
HSY 161028P00089000 P 10/28/16 89.0 0.31 1.45
HSY 161028P00089500 P 10/28/16 89.5 0.36 1.25
HSY 161028P00090000 P 10/28/16 90.0 0.42 0.63
HSY 161028P00090500 P 10/28/16 90.5 0.48 0.87
HSY 161028P00091000 P 10/28/16 91.0 0.57 0.78
HSY 161028P00091500 P 10/28/16 91.5 0.64 0.86
HSY 161028P00092000 P 10/28/16 92.0 0.75 0.98
HSY 161028P00092500 P 10/28/16 92.5 0.84 1.09
HSY 161028P00093000 P 10/28/16 93.0 0.98 1.23
HSY 161028P00093500 P 10/28/16 93.5 1.12 1.38
HSY 161028P00094000 P 10/28/16 94.0 1.27 1.54
HSY 161028P00094500 P 10/28/16 94.5 1.43 1.69
HSY 161028P00095000 P 10/28/16 95.0 1.60 1.89
HSY 161028P00095500 P 10/28/16 95.5 1.79 2.12
HSY 161028P00096000 P 10/28/16 96.0 1.98 2.38
HSY 161028P00096500 P 10/28/16 96.5 2.21 2.64
HSY 161028P00097000 P 10/28/16 97.0 2.44 2.95
HSY 161028P00097500 P 10/28/16 97.5 2.69 3.20
HSY 161028P00098000 P 10/28/16 98.0 2.97 3.60
HSY 161028P00098500 P 10/28/16 98.5 3.10 3.90
HSY 161028P00099000 P 10/28/16 99.0 3.50 4.25
HSY 161028P00099500 P 10/28/16 99.5 3.75 4.65
HSY 161028P00100000 P 10/28/16 100.0 4.05 5.10
HSY 161028P00101000 P 10/28/16 101.0 4.80 6.15
HSY 161028P00102000 P 10/28/16 102.0 5.55 6.70
HSY 161028P00103000 P 10/28/16 103.0 5.10 8.20
HSY 161028P00104000 P 10/28/16 104.0 6.05 10.00
HSY 161028P00105000 P 10/28/16 105.0 6.85 11.20
HSY 161028P00106000 P 10/28/16 106.0 7.95 12.20
HSY 161028P00107000 P 10/28/16 107.0 8.90 13.15
HSY 161028P00108000 P 10/28/16 108.0 9.85 14.15
HSY 161028P00109000 P 10/28/16 109.0 11.00 15.15
HSY 161028P00110000 P 10/28/16 110.0 11.70 16.00
HSY 161028P00111000 P 10/28/16 111.0 12.70 17.00
HSY 161028P00112000 P 10/28/16 112.0 13.70 18.10
HSY 161028P00115000 P 10/28/16 115.0 16.80 21.05
HSY 161104C00085500 C 11/04/16 85.5 9.45 12.90
HSY 161104C00086000 C 11/04/16 86.0 8.90 12.40
HSY 161104C00086500 C 11/04/16 86.5 8.55 12.00
HSY 161104C00087000 C 11/04/16 87.0 7.95 11.80
HSY 161104C00087500 C 11/04/16 87.5 7.70 11.15
HSY 161104C00088000 C 11/04/16 88.0 7.40 10.60
HSY 161104C00088500 C 11/04/16 88.5 7.10 10.20
HSY 161104C00089000 C 11/04/16 89.0 6.50 9.80
HSY 161104C00089500 C 11/04/16 89.5 6.15 9.40
HSY 161104C00090000 C 11/04/16 90.0 5.75 8.95
HSY 161104C00090500 C 11/04/16 90.5 5.00 8.55
HSY 161104C00091000 C 11/04/16 91.0 5.65 6.50
HSY 161104C00091500 C 11/04/16 91.5 4.90 6.05
HSY 161104C00092000 C 11/04/16 92.0 4.75 5.65
HSY 161104C00092500 C 11/04/16 92.5 4.45 5.20
HSY 161104C00093000 C 11/04/16 93.0 4.10 4.80
HSY 161104C00093500 C 11/04/16 93.5 3.75 4.45
HSY 161104C00094000 C 11/04/16 94.0 3.40 4.05
HSY 161104C00094500 C 11/04/16 94.5 3.10 3.75
HSY 161104C00095000 C 11/04/16 95.0 2.80 3.40
HSY 161104C00095500 C 11/04/16 95.5 2.37 3.10
HSY 161104C00096000 C 11/04/16 96.0 2.19 2.65
HSY 161104C00096500 C 11/04/16 96.5 1.97 2.36
HSY 161104C00097000 C 11/04/16 97.0 1.73 2.11
HSY 161104C00097500 C 11/04/16 97.5 1.15 2.25
HSY 161104C00098000 C 11/04/16 98.0 1.37 1.69
HSY 161104C00098500 C 11/04/16 98.5 1.19 1.51
HSY 161104C00099000 C 11/04/16 99.0 1.03 1.36
HSY 161104C00099500 C 11/04/16 99.5 0.91 1.26
HSY 161104C00100000 C 11/04/16 100.0 0.75 1.09
HSY 161104C00101000 C 11/04/16 101.0 0.63 0.89
HSY 161104C00102000 C 11/04/16 102.0 0.40 0.90
HSY 161104C00103000 C 11/04/16 103.0 0.25 1.92
HSY 161104C00104000 C 11/04/16 104.0 0.00 1.43
HSY 161104C00105000 C 11/04/16 105.0 0.00 1.44
HSY 161104C00106000 C 11/04/16 106.0 0.00 2.17
HSY 161104P00085500 P 11/04/16 85.5 0.00 2.44
HSY 161104P00086000 P 11/04/16 86.0 0.01 1.86
HSY 161104P00086500 P 11/04/16 86.5 0.24 1.76
HSY 161104P00087000 P 11/04/16 87.0 0.25 1.39
HSY 161104P00087500 P 11/04/16 87.5 0.29 1.35
HSY 161104P00088000 P 11/04/16 88.0 0.33 1.60
HSY 161104P00088500 P 11/04/16 88.5 0.38 1.38
HSY 161104P00089000 P 11/04/16 89.0 0.43 1.13
HSY 161104P00089500 P 11/04/16 89.5 0.49 1.04
HSY 161104P00090000 P 11/04/16 90.0 0.56 0.82
HSY 161104P00090500 P 11/04/16 90.5 0.63 0.97
HSY 161104P00091000 P 11/04/16 91.0 0.72 1.36
HSY 161104P00091500 P 11/04/16 91.5 0.82 1.12
HSY 161104P00092000 P 11/04/16 92.0 0.92 1.22
HSY 161104P00092500 P 11/04/16 92.5 1.04 1.66
HSY 161104P00093000 P 11/04/16 93.0 1.17 1.82
HSY 161104P00093500 P 11/04/16 93.5 1.31 1.63
HSY 161104P00094000 P 11/04/16 94.0 1.46 1.78
HSY 161104P00094500 P 11/04/16 94.5 1.63 1.97
HSY 161104P00095000 P 11/04/16 95.0 1.80 2.19
HSY 161104P00095500 P 11/04/16 95.5 1.99 2.37
HSY 161104P00096000 P 11/04/16 96.0 2.21 2.61
HSY 161104P00096500 P 11/04/16 96.5 2.42 3.25
HSY 161104P00097000 P 11/04/16 97.0 2.65 3.20
HSY 161104P00097500 P 11/04/16 97.5 2.94 3.55
HSY 161104P00098000 P 11/04/16 98.0 3.25 3.85
HSY 161104P00098500 P 11/04/16 98.5 3.55 4.20
HSY 161104P00099000 P 11/04/16 99.0 3.85 4.65
HSY 161104P00099500 P 11/04/16 99.5 3.95 5.10
HSY 161104P00100000 P 11/04/16 100.0 4.30 5.30
HSY 161104P00101000 P 11/04/16 101.0 4.90 6.20
HSY 161104P00102000 P 11/04/16 102.0 5.65 6.80
HSY 161104P00103000 P 11/04/16 103.0 4.90 8.80
HSY 161104P00104000 P 11/04/16 104.0 6.10 9.75
HSY 161104P00105000 P 11/04/16 105.0 6.80 10.95
HSY 161104P00106000 P 11/04/16 106.0 7.85 12.00
HSY 161118C00050000 C 11/18/16 50.0 43.80 48.35
HSY 161118C00055000 C 11/18/16 55.0 38.90 43.25
HSY 161118C00060000 C 11/18/16 60.0 33.85 38.25
HSY 161118C00065000 C 11/18/16 65.0 29.05 33.40
HSY 161118C00070000 C 11/18/16 70.0 24.05 28.40
HSY 161118C00075000 C 11/18/16 75.0 19.25 23.40
HSY 161118C00080000 C 11/18/16 80.0 14.25 18.50
HSY 161118C00085000 C 11/18/16 85.0 10.80 12.55
HSY 161118C00090000 C 11/18/16 90.0 5.90 8.50
HSY 161118C00095000 C 11/18/16 95.0 3.20 3.75
HSY 161118C00100000 C 11/18/16 100.0 1.12 1.34
HSY 161118C00105000 C 11/18/16 105.0 0.22 0.53
HSY 161118C00110000 C 11/18/16 110.0 0.15 0.23
HSY 161118C00115000 C 11/18/16 115.0 0.00 0.25
HSY 161118C00120000 C 11/18/16 120.0 0.00 0.38
HSY 161118C00125000 C 11/18/16 125.0 0.00 0.20
HSY 161118C00130000 C 11/18/16 130.0 0.00 0.16
HSY 161118C00135000 C 11/18/16 135.0 0.00 0.16
HSY 161118C00140000 C 11/18/16 140.0 0.00 0.12
HSY 161118C00145000 C 11/18/16 145.0 0.00 0.09
HSY 161118C00150000 C 11/18/16 150.0 0.00 0.08
HSY 161118C00155000 C 11/18/16 155.0 0.00 0.08
HSY 161118C00160000 C 11/18/16 160.0 0.00 0.08
HSY 161118C00165000 C 11/18/16 165.0 0.00 0.08
HSY 161118P00050000 P 11/18/16 50.0 0.00 0.07
HSY 161118P00055000 P 11/18/16 55.0 0.00 0.08
HSY 161118P00060000 P 11/18/16 60.0 0.00 0.11
HSY 161118P00065000 P 11/18/16 65.0 0.00 0.20
HSY 161118P00070000 P 11/18/16 70.0 0.00 0.34
HSY 161118P00075000 P 11/18/16 75.0 0.00 0.45
HSY 161118P00080000 P 11/18/16 80.0 0.06 0.29
HSY 161118P00085000 P 11/18/16 85.0 0.28 0.49
HSY 161118P00090000 P 11/18/16 90.0 0.82 1.04
HSY 161118P00095000 P 11/18/16 95.0 2.17 2.50
HSY 161118P00100000 P 11/18/16 100.0 4.65 5.60
HSY 161118P00105000 P 11/18/16 105.0 8.10 10.45
HSY 161118P00110000 P 11/18/16 110.0 12.05 15.85
HSY 161118P00115000 P 11/18/16 115.0 16.70 21.05
HSY 161118P00120000 P 11/18/16 120.0 21.70 26.00
HSY 161118P00125000 P 11/18/16 125.0 26.70 31.20
HSY 161118P00130000 P 11/18/16 130.0 31.70 36.20
HSY 161118P00135000 P 11/18/16 135.0 36.70 41.25
HSY 161118P00140000 P 11/18/16 140.0 41.80 46.20
HSY 161118P00145000 P 11/18/16 145.0 46.80 51.20
HSY 161118P00150000 P 11/18/16 150.0 51.70 56.20
HSY 161118P00155000 P 11/18/16 155.0 56.70 61.05
HSY 161118P00160000 P 11/18/16 160.0 61.70 66.20
HSY 161118P00165000 P 11/18/16 165.0 66.70 71.20
HSY 170120C00050000 C 01/20/17 50.0 43.85 48.40
HSY 170120C00055000 C 01/20/17 55.0 38.95 43.40
HSY 170120C00060000 C 01/20/17 60.0 34.00 38.40
HSY 170120C00065000 C 01/20/17 65.0 28.95 33.40
HSY 170120C00070000 C 01/20/17 70.0 24.00 28.40
HSY 170120C00075000 C 01/20/17 75.0 19.10 23.50
HSY 170120C00080000 C 01/20/17 80.0 14.35 18.60
HSY 170120C00085000 C 01/20/17 85.0 10.55 13.30
HSY 170120C00090000 C 01/20/17 90.0 7.10 9.20
HSY 170120C00095000 C 01/20/17 95.0 4.05 4.70
HSY 170120C00100000 C 01/20/17 100.0 2.03 2.45
HSY 170120C00105000 C 01/20/17 105.0 0.95 1.13
HSY 170120C00110000 C 01/20/17 110.0 0.35 0.54
HSY 170120C00115000 C 01/20/17 115.0 0.07 0.31
HSY 170120C00120000 C 01/20/17 120.0 0.00 0.68
HSY 170120C00125000 C 01/20/17 125.0 0.00 0.42
HSY 170120C00130000 C 01/20/17 130.0 0.05 0.39
HSY 170120C00135000 C 01/20/17 135.0 0.00 0.10
HSY 170120C00140000 C 01/20/17 140.0 0.00 0.26
HSY 170120C00145000 C 01/20/17 145.0 0.00 0.21
HSY 170120C00150000 C 01/20/17 150.0 0.00 0.17
HSY 170120C00155000 C 01/20/17 155.0 0.00 0.14
HSY 170120C00160000 C 01/20/17 160.0 0.00 0.11
HSY 170120C00165000 C 01/20/17 165.0 0.00 0.10
HSY 170120P00050000 P 01/20/17 50.0 0.00 0.11
HSY 170120P00055000 P 01/20/17 55.0 0.00 0.19
HSY 170120P00060000 P 01/20/17 60.0 0.02 0.39
HSY 170120P00065000 P 01/20/17 65.0 0.05 0.68
HSY 170120P00070000 P 01/20/17 70.0 0.00 0.87
HSY 170120P00075000 P 01/20/17 75.0 0.05 1.09
HSY 170120P00080000 P 01/20/17 80.0 0.40 0.73
HSY 170120P00085000 P 01/20/17 85.0 0.67 1.05
HSY 170120P00090000 P 01/20/17 90.0 1.78 2.05
HSY 170120P00095000 P 01/20/17 95.0 3.55 4.10
HSY 170120P00100000 P 01/20/17 100.0 6.10 6.60
HSY 170120P00105000 P 01/20/17 105.0 9.45 11.10
HSY 170120P00110000 P 01/20/17 110.0 13.35 16.10
HSY 170120P00115000 P 01/20/17 115.0 17.25 21.70
HSY 170120P00120000 P 01/20/17 120.0 22.10 26.75
HSY 170120P00125000 P 01/20/17 125.0 27.10 31.60
HSY 170120P00130000 P 01/20/17 130.0 32.10 36.50
HSY 170120P00135000 P 01/20/17 135.0 37.10 41.55
HSY 170120P00140000 P 01/20/17 140.0 42.10 46.40
HSY 170120P00145000 P 01/20/17 145.0 47.10 51.65
HSY 170120P00150000 P 01/20/17 150.0 52.10 56.40
HSY 170120P00155000 P 01/20/17 155.0 57.10 61.65
HSY 170120P00160000 P 01/20/17 160.0 62.10 66.65
HSY 170120P00165000 P 01/20/17 165.0 67.10 71.60
HSY 170217C00050000 C 02/17/17 50.0 43.80 48.30
HSY 170217C00055000 C 02/17/17 55.0 38.80 43.30
HSY 170217C00060000 C 02/17/17 60.0 34.00 38.40
HSY 170217C00065000 C 02/17/17 65.0 29.05 33.40
HSY 170217C00070000 C 02/17/17 70.0 24.05 28.40
HSY 170217C00075000 C 02/17/17 75.0 19.10 23.40
HSY 170217C00080000 C 02/17/17 80.0 15.00 18.30
HSY 170217C00085000 C 02/17/17 85.0 10.50 13.70
HSY 170217C00090000 C 02/17/17 90.0 6.80 9.65
HSY 170217C00095000 C 02/17/17 95.0 4.40 5.25
HSY 170217C00100000 C 02/17/17 100.0 2.47 3.05
HSY 170217C00105000 C 02/17/17 105.0 0.89 2.17
HSY 170217C00110000 C 02/17/17 110.0 0.13 0.99
HSY 170217C00115000 C 02/17/17 115.0 0.00 1.22
HSY 170217C00120000 C 02/17/17 120.0 0.00 0.83
HSY 170217C00125000 C 02/17/17 125.0 0.00 0.59
HSY 170217C00130000 C 02/17/17 130.0 0.01 0.45
HSY 170217C00135000 C 02/17/17 135.0 0.00 0.37
HSY 170217C00140000 C 02/17/17 140.0 0.00 0.30
HSY 170217C00145000 C 02/17/17 145.0 0.00 0.25
HSY 170217C00150000 C 02/17/17 150.0 0.00 0.21
HSY 170217C00155000 C 02/17/17 155.0 0.00 0.17
HSY 170217C00160000 C 02/17/17 160.0 0.00 0.14
HSY 170217C00165000 C 02/17/17 165.0 0.00 0.12
HSY 170217P00050000 P 02/17/17 50.0 0.00 0.17
HSY 170217P00055000 P 02/17/17 55.0 0.00 0.32
HSY 170217P00060000 P 02/17/17 60.0 0.00 0.58
HSY 170217P00065000 P 02/17/17 65.0 0.00 0.83
HSY 170217P00070000 P 02/17/17 70.0 0.00 1.07
HSY 170217P00075000 P 02/17/17 75.0 0.00 1.38
HSY 170217P00080000 P 02/17/17 80.0 0.00 1.81
HSY 170217P00085000 P 02/17/17 85.0 0.00 1.40
HSY 170217P00090000 P 02/17/17 90.0 1.96 2.60
HSY 170217P00095000 P 02/17/17 95.0 3.55 4.35
HSY 170217P00100000 P 02/17/17 100.0 6.35 7.45
HSY 170217P00105000 P 02/17/17 105.0 8.90 12.25
HSY 170217P00110000 P 02/17/17 110.0 13.35 16.45
HSY 170217P00115000 P 02/17/17 115.0 17.30 21.45
HSY 170217P00120000 P 02/17/17 120.0 22.15 26.60
HSY 170217P00125000 P 02/17/17 125.0 27.10 31.55
HSY 170217P00130000 P 02/17/17 130.0 32.15 36.65
HSY 170217P00135000 P 02/17/17 135.0 37.10 41.45
HSY 170217P00140000 P 02/17/17 140.0 42.10 46.55
HSY 170217P00145000 P 02/17/17 145.0 47.10 51.60
HSY 170217P00150000 P 02/17/17 150.0 52.10 56.60
HSY 170217P00155000 P 02/17/17 155.0 57.10 61.55
HSY 170217P00160000 P 02/17/17 160.0 62.10 66.60
HSY 170217P00165000 P 02/17/17 165.0 67.10 71.60
HSY 170519C00050000 C 05/19/17 50.0 44.00 48.40
HSY 170519C00055000 C 05/19/17 55.0 39.00 43.40
HSY 170519C00060000 C 05/19/17 60.0 34.00 38.40
HSY 170519C00065000 C 05/19/17 65.0 29.00 33.40
HSY 170519C00070000 C 05/19/17 70.0 24.10 28.40
HSY 170519C00075000 C 05/19/17 75.0 19.40 23.60
HSY 170519C00080000 C 05/19/17 80.0 14.65 18.80
HSY 170519C00085000 C 05/19/17 85.0 10.40 14.60
HSY 170519C00090000 C 05/19/17 90.0 7.10 10.60
HSY 170519C00095000 C 05/19/17 95.0 5.05 6.95
HSY 170519C00100000 C 05/19/17 100.0 2.72 4.25
HSY 170519C00105000 C 05/19/17 105.0 1.36 3.10
HSY 170519C00110000 C 05/19/17 110.0 0.13 3.45
HSY 170519C00115000 C 05/19/17 115.0 0.10 3.00
HSY 170519C00120000 C 05/19/17 120.0 0.00 4.50
HSY 170519C00125000 C 05/19/17 125.0 0.00 4.50
HSY 170519C00130000 C 05/19/17 130.0 0.00 4.50
HSY 170519C00135000 C 05/19/17 135.0 0.00 4.75
HSY 170519C00140000 C 05/19/17 140.0 0.00 3.25
HSY 170519P00050000 P 05/19/17 50.0 0.00 2.13
HSY 170519P00055000 P 05/19/17 55.0 0.00 2.14
HSY 170519P00060000 P 05/19/17 60.0 0.00 2.18
HSY 170519P00065000 P 05/19/17 65.0 0.00 2.21
HSY 170519P00070000 P 05/19/17 70.0 0.00 2.31
HSY 170519P00075000 P 05/19/17 75.0 0.00 2.52
HSY 170519P00080000 P 05/19/17 80.0 0.00 3.20
HSY 170519P00085000 P 05/19/17 85.0 1.33 2.73
HSY 170519P00090000 P 05/19/17 90.0 2.50 3.75
HSY 170519P00095000 P 05/19/17 95.0 4.40 6.00
HSY 170519P00100000 P 05/19/17 100.0 7.20 9.10
HSY 170519P00105000 P 05/19/17 105.0 9.50 12.70
HSY 170519P00110000 P 05/19/17 110.0 13.60 17.80
HSY 170519P00115000 P 05/19/17 115.0 18.15 22.40
HSY 170519P00120000 P 05/19/17 120.0 23.00 27.50
HSY 170519P00125000 P 05/19/17 125.0 27.90 32.30
HSY 170519P00130000 P 05/19/17 130.0 32.65 37.20
HSY 170519P00135000 P 05/19/17 135.0 37.60 42.00
HSY 170519P00140000 P 05/19/17 140.0 42.55 47.10
HSY 180119C00050000 C 01/19/18 50.0 43.70 48.50
HSY 180119C00055000 C 01/19/18 55.0 38.65 43.45
HSY 180119C00060000 C 01/19/18 60.0 33.70 38.50
HSY 180119C00065000 C 01/19/18 65.0 28.65 33.45
HSY 180119C00070000 C 01/19/18 70.0 24.55 28.20
HSY 180119C00075000 C 01/19/18 75.0 19.55 24.00
HSY 180119C00080000 C 01/19/18 80.0 16.00 19.65
HSY 180119C00085000 C 01/19/18 85.0 12.00 15.95
HSY 180119C00090000 C 01/19/18 90.0 8.50 12.50
HSY 180119C00095000 C 01/19/18 95.0 5.60 9.50
HSY 180119C00100000 C 01/19/18 100.0 3.50 5.10
HSY 180119C00105000 C 01/19/18 105.0 1.62 3.85
HSY 180119C00110000 C 01/19/18 110.0 0.41 4.80
HSY 180119C00115000 C 01/19/18 115.0 0.00 3.85
HSY 180119C00120000 C 01/19/18 120.0 0.00 3.05
HSY 180119C00125000 C 01/19/18 125.0 0.00 2.48
HSY 180119C00130000 C 01/19/18 130.0 0.00 1.99
HSY 180119C00135000 C 01/19/18 135.0 0.00 1.61
HSY 180119C00140000 C 01/19/18 140.0 0.00 1.33
HSY 180119C00145000 C 01/19/18 145.0 0.00 1.12
HSY 180119C00150000 C 01/19/18 150.0 0.00 0.96
HSY 180119C00155000 C 01/19/18 155.0 0.00 0.83
HSY 180119C00160000 C 01/19/18 160.0 0.00 0.73
HSY 180119C00165000 C 01/19/18 165.0 0.00 0.65
HSY 180119P00050000 P 01/19/18 50.0 0.00 1.15
HSY 180119P00055000 P 01/19/18 55.0 0.00 1.48
HSY 180119P00060000 P 01/19/18 60.0 0.00 1.84
HSY 180119P00065000 P 01/19/18 65.0 0.00 1.74
HSY 180119P00070000 P 01/19/18 70.0 0.00 2.50
HSY 180119P00075000 P 01/19/18 75.0 0.00 2.45
HSY 180119P00080000 P 01/19/18 80.0 0.76 4.45
HSY 180119P00085000 P 01/19/18 85.0 2.70 5.50
HSY 180119P00090000 P 01/19/18 90.0 3.85 7.45
HSY 180119P00095000 P 01/19/18 95.0 6.15 8.90
HSY 180119P00100000 P 01/19/18 100.0 8.65 11.95
HSY 180119P00105000 P 01/19/18 105.0 11.70 15.50
HSY 180119P00110000 P 01/19/18 110.0 15.50 19.25
HSY 180119P00115000 P 01/19/18 115.0 19.50 23.25
HSY 180119P00120000 P 01/19/18 120.0 24.00 27.75
HSY 180119P00125000 P 01/19/18 125.0 28.50 33.00
HSY 180119P00130000 P 01/19/18 130.0 33.50 38.20
HSY 180119P00135000 P 01/19/18 135.0 38.50 42.80
HSY 180119P00140000 P 01/19/18 140.0 43.05 47.85
HSY 180119P00145000 P 01/19/18 145.0 48.00 52.80
HSY 180119P00150000 P 01/19/18 150.0 53.00 57.60
HSY 180119P00155000 P 01/19/18 155.0 58.00 62.60
HSY 180119P00160000 P 01/19/18 160.0 63.00 67.60
HSY 180119P00165000 P 01/19/18 165.0 67.60 72.40

OPRA data is delayed 15 minutes.