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 (2015-07-24)Premium Content

Hershey Company (HSY)
As of Aug 27 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSY 150918C00050000 C 09/18/15 50.0 38.75 40.80
HSY 150918C00055000 C 09/18/15 55.0 33.80 35.80
HSY 150918C00060000 C 09/18/15 60.0 28.60 31.10
HSY 150918C00065000 C 09/18/15 65.0 23.70 25.85
HSY 150918C00070000 C 09/18/15 70.0 18.50 20.95
HSY 150918C00075000 C 09/18/15 75.0 13.80 16.05
HSY 150918C00080000 C 09/18/15 80.0 8.95 11.00
HSY 150918C00085000 C 09/18/15 85.0 5.30 6.30
HSY 150918C00090000 C 09/18/15 90.0 2.10 2.32
HSY 150918C00095000 C 09/18/15 95.0 0.31 0.52
HSY 150918C00100000 C 09/18/15 100.0 0.00 0.20
HSY 150918C00105000 C 09/18/15 105.0 0.00 0.34
HSY 150918C00110000 C 09/18/15 110.0 0.00 0.33
HSY 150918C00115000 C 09/18/15 115.0 0.00 0.33
HSY 150918C00120000 C 09/18/15 120.0 0.00 0.33
HSY 150918C00125000 C 09/18/15 125.0 0.00 0.33
HSY 150918C00130000 C 09/18/15 130.0 0.00 0.33
HSY 150918C00135000 C 09/18/15 135.0 0.00 0.33
HSY 150918P00050000 P 09/18/15 50.0 0.00 0.34
HSY 150918P00055000 P 09/18/15 55.0 0.00 0.36
HSY 150918P00060000 P 09/18/15 60.0 0.00 0.38
HSY 150918P00065000 P 09/18/15 65.0 0.00 0.38
HSY 150918P00070000 P 09/18/15 70.0 0.00 0.40
HSY 150918P00075000 P 09/18/15 75.0 0.00 0.43
HSY 150918P00080000 P 09/18/15 80.0 0.13 0.40
HSY 150918P00085000 P 09/18/15 85.0 0.60 0.65
HSY 150918P00090000 P 09/18/15 90.0 1.91 2.08
HSY 150918P00095000 P 09/18/15 95.0 5.05 6.60
HSY 150918P00100000 P 09/18/15 100.0 9.00 11.70
HSY 150918P00105000 P 09/18/15 105.0 14.20 16.85
HSY 150918P00110000 P 09/18/15 110.0 19.10 21.55
HSY 150918P00115000 P 09/18/15 115.0 23.95 26.80
HSY 150918P00120000 P 09/18/15 120.0 28.70 31.50
HSY 150918P00125000 P 09/18/15 125.0 33.90 37.05
HSY 150918P00130000 P 09/18/15 130.0 38.90 41.80
HSY 150918P00135000 P 09/18/15 135.0 43.95 46.75
HSY 151016C00050000 C 10/16/15 50.0 38.20 41.10
HSY 151016C00055000 C 10/16/15 55.0 33.55 35.95
HSY 151016C00060000 C 10/16/15 60.0 28.65 31.10
HSY 151016C00065000 C 10/16/15 65.0 23.80 26.00
HSY 151016C00070000 C 10/16/15 70.0 18.40 21.05
HSY 151016C00075000 C 10/16/15 75.0 14.00 16.15
HSY 151016C00080000 C 10/16/15 80.0 9.40 11.40
HSY 151016C00085000 C 10/16/15 85.0 5.95 6.65
HSY 151016C00090000 C 10/16/15 90.0 2.95 3.20
HSY 151016C00095000 C 10/16/15 95.0 1.01 1.10
HSY 151016C00100000 C 10/16/15 100.0 0.13 0.50
HSY 151016C00105000 C 10/16/15 105.0 0.00 0.35
HSY 151016C00110000 C 10/16/15 110.0 0.00 0.35
HSY 151016C00115000 C 10/16/15 115.0 0.00 0.33
HSY 151016C00120000 C 10/16/15 120.0 0.00 0.33
HSY 151016C00125000 C 10/16/15 125.0 0.00 0.33
HSY 151016C00130000 C 10/16/15 130.0 0.00 0.33
HSY 151016C00135000 C 10/16/15 135.0 0.00 0.33
HSY 151016P00050000 P 10/16/15 50.0 0.00 0.39
HSY 151016P00055000 P 10/16/15 55.0 0.00 0.40
HSY 151016P00060000 P 10/16/15 60.0 0.00 0.42
HSY 151016P00065000 P 10/16/15 65.0 0.00 0.38
HSY 151016P00070000 P 10/16/15 70.0 0.02 0.49
HSY 151016P00075000 P 10/16/15 75.0 0.08 0.50
HSY 151016P00080000 P 10/16/15 80.0 0.43 0.73
HSY 151016P00085000 P 10/16/15 85.0 1.15 1.36
HSY 151016P00090000 P 10/16/15 90.0 2.73 2.99
HSY 151016P00095000 P 10/16/15 95.0 5.65 7.15
HSY 151016P00100000 P 10/16/15 100.0 9.55 11.75
HSY 151016P00105000 P 10/16/15 105.0 13.75 16.55
HSY 151016P00110000 P 10/16/15 110.0 18.95 22.00
HSY 151016P00115000 P 10/16/15 115.0 23.90 26.75
HSY 151016P00120000 P 10/16/15 120.0 28.90 31.75
HSY 151016P00125000 P 10/16/15 125.0 33.90 36.85
HSY 151016P00130000 P 10/16/15 130.0 38.90 41.75
HSY 151016P00135000 P 10/16/15 135.0 43.90 46.80
HSY 151120C00055000 C 11/20/15 55.0 33.45 35.95
HSY 151120C00060000 C 11/20/15 60.0 28.45 31.05
HSY 151120C00065000 C 11/20/15 65.0 23.55 26.20
HSY 151120C00070000 C 11/20/15 70.0 18.90 21.20
HSY 151120C00075000 C 11/20/15 75.0 14.25 16.50
HSY 151120C00080000 C 11/20/15 80.0 10.70 11.50
HSY 151120C00085000 C 11/20/15 85.0 6.55 7.40
HSY 151120C00090000 C 11/20/15 90.0 3.60 4.15
HSY 151120C00095000 C 11/20/15 95.0 1.80 2.01
HSY 151120C00100000 C 11/20/15 100.0 0.70 0.86
HSY 151120C00105000 C 11/20/15 105.0 0.25 0.35
HSY 151120C00110000 C 11/20/15 110.0 0.00 0.27
HSY 151120C00115000 C 11/20/15 115.0 0.00 0.26
HSY 151120C00120000 C 11/20/15 120.0 0.00 0.19
HSY 151120C00125000 C 11/20/15 125.0 0.00 0.15
HSY 151120C00130000 C 11/20/15 130.0 0.00 0.12
HSY 151120C00135000 C 11/20/15 135.0 0.00 0.10
HSY 151120C00140000 C 11/20/15 140.0 0.00 0.07
HSY 151120C00145000 C 11/20/15 145.0 0.00 0.06
HSY 151120C00150000 C 11/20/15 150.0 0.00 0.06
HSY 151120P00055000 P 11/20/15 55.0 0.00 0.20
HSY 151120P00060000 P 11/20/15 60.0 0.00 0.35
HSY 151120P00065000 P 11/20/15 65.0 0.01 0.38
HSY 151120P00070000 P 11/20/15 70.0 0.08 0.52
HSY 151120P00075000 P 11/20/15 75.0 0.43 0.58
HSY 151120P00080000 P 11/20/15 80.0 0.90 1.06
HSY 151120P00085000 P 11/20/15 85.0 1.88 2.08
HSY 151120P00090000 P 11/20/15 90.0 3.65 3.90
HSY 151120P00095000 P 11/20/15 95.0 6.55 7.25
HSY 151120P00100000 P 11/20/15 100.0 9.95 12.35
HSY 151120P00105000 P 11/20/15 105.0 14.40 16.70
HSY 151120P00110000 P 11/20/15 110.0 18.90 21.60
HSY 151120P00115000 P 11/20/15 115.0 24.25 26.55
HSY 151120P00120000 P 11/20/15 120.0 29.25 31.70
HSY 151120P00125000 P 11/20/15 125.0 34.25 36.50
HSY 151120P00130000 P 11/20/15 130.0 39.25 41.95
HSY 151120P00135000 P 11/20/15 135.0 44.25 46.50
HSY 151120P00140000 P 11/20/15 140.0 49.25 51.50
HSY 151120P00145000 P 11/20/15 145.0 54.25 56.50
HSY 151120P00150000 P 11/20/15 150.0 59.25 61.50
HSY 160115C00055000 C 01/15/16 55.0 33.35 36.15
HSY 160115C00060000 C 01/15/16 60.0 28.40 31.50
HSY 160115C00065000 C 01/15/16 65.0 23.75 26.15
HSY 160115C00070000 C 01/15/16 70.0 19.10 21.40
HSY 160115C00075000 C 01/15/16 75.0 14.55 16.65
HSY 160115C00080000 C 01/15/16 80.0 11.10 11.85
HSY 160115C00085000 C 01/15/16 85.0 7.20 7.90
HSY 160115C00090000 C 01/15/16 90.0 4.55 4.85
HSY 160115C00095000 C 01/15/16 95.0 2.28 2.67
HSY 160115C00100000 C 01/15/16 100.0 1.10 1.32
HSY 160115C00105000 C 01/15/16 105.0 0.37 0.68
HSY 160115C00110000 C 01/15/16 110.0 0.06 0.49
HSY 160115C00115000 C 01/15/16 115.0 0.00 0.43
HSY 160115C00120000 C 01/15/16 120.0 0.00 0.29
HSY 160115C00125000 C 01/15/16 125.0 0.00 0.22
HSY 160115C00130000 C 01/15/16 130.0 0.00 0.18
HSY 160115C00135000 C 01/15/16 135.0 0.00 0.14
HSY 160115C00140000 C 01/15/16 140.0 0.00 0.12
HSY 160115C00145000 C 01/15/16 145.0 0.00 0.10
HSY 160115P00055000 P 01/15/16 55.0 0.00 0.37
HSY 160115P00060000 P 01/15/16 60.0 0.00 0.46
HSY 160115P00065000 P 01/15/16 65.0 0.18 0.34
HSY 160115P00070000 P 01/15/16 70.0 0.33 0.74
HSY 160115P00075000 P 01/15/16 75.0 0.75 1.03
HSY 160115P00080000 P 01/15/16 80.0 1.46 1.98
HSY 160115P00085000 P 01/15/16 85.0 2.74 3.35
HSY 160115P00090000 P 01/15/16 90.0 4.70 5.40
HSY 160115P00095000 P 01/15/16 95.0 7.55 8.80
HSY 160115P00100000 P 01/15/16 100.0 11.25 12.40
HSY 160115P00105000 P 01/15/16 105.0 15.15 17.30
HSY 160115P00110000 P 01/15/16 110.0 19.70 22.60
HSY 160115P00115000 P 01/15/16 115.0 24.60 27.70
HSY 160115P00120000 P 01/15/16 120.0 29.15 32.25
HSY 160115P00125000 P 01/15/16 125.0 34.20 37.45
HSY 160115P00130000 P 01/15/16 130.0 39.50 42.65
HSY 160115P00135000 P 01/15/16 135.0 44.45 47.60
HSY 160115P00140000 P 01/15/16 140.0 49.45 52.60
HSY 160115P00145000 P 01/15/16 145.0 54.25 57.25
HSY 160219C00050000 C 02/19/16 50.0 38.30 41.10
HSY 160219C00055000 C 02/19/16 55.0 33.05 36.40
HSY 160219C00060000 C 02/19/16 60.0 28.15 31.15
HSY 160219C00065000 C 02/19/16 65.0 23.65 26.20
HSY 160219C00070000 C 02/19/16 70.0 18.75 21.50
HSY 160219C00075000 C 02/19/16 75.0 14.65 16.85
HSY 160219C00080000 C 02/19/16 80.0 10.90 12.25
HSY 160219C00085000 C 02/19/16 85.0 7.35 8.30
HSY 160219C00090000 C 02/19/16 90.0 5.00 5.40
HSY 160219C00095000 C 02/19/16 95.0 2.51 3.25
HSY 160219C00100000 C 02/19/16 100.0 1.23 1.87
HSY 160219C00105000 C 02/19/16 105.0 0.57 0.98
HSY 160219C00110000 C 02/19/16 110.0 0.17 0.54
HSY 160219C00115000 C 02/19/16 115.0 0.00 0.49
HSY 160219C00120000 C 02/19/16 120.0 0.00 0.33
HSY 160219C00125000 C 02/19/16 125.0 0.00 0.22
HSY 160219C00130000 C 02/19/16 130.0 0.00 0.15
HSY 160219C00135000 C 02/19/16 135.0 0.00 0.12
HSY 160219P00050000 P 02/19/16 50.0 0.00 0.26
HSY 160219P00055000 P 02/19/16 55.0 0.00 0.38
HSY 160219P00060000 P 02/19/16 60.0 0.00 0.49
HSY 160219P00065000 P 02/19/16 65.0 0.26 0.52
HSY 160219P00070000 P 02/19/16 70.0 0.46 0.79
HSY 160219P00075000 P 02/19/16 75.0 0.91 1.28
HSY 160219P00080000 P 02/19/16 80.0 1.67 2.27
HSY 160219P00085000 P 02/19/16 85.0 3.10 3.95
HSY 160219P00090000 P 02/19/16 90.0 5.10 6.05
HSY 160219P00095000 P 02/19/16 95.0 8.05 9.20
HSY 160219P00100000 P 02/19/16 100.0 11.50 12.95
HSY 160219P00105000 P 02/19/16 105.0 15.75 17.10
HSY 160219P00110000 P 02/19/16 110.0 19.80 22.60
HSY 160219P00115000 P 02/19/16 115.0 24.60 27.30
HSY 160219P00120000 P 02/19/16 120.0 29.25 32.20
HSY 160219P00125000 P 02/19/16 125.0 34.45 37.60
HSY 160219P00130000 P 02/19/16 130.0 39.45 42.60
HSY 160219P00135000 P 02/19/16 135.0 44.45 47.60
HSY 170120C00055000 C 01/20/17 55.0 33.00 37.50
HSY 170120C00060000 C 01/20/17 60.0 28.05 31.55
HSY 170120C00065000 C 01/20/17 65.0 23.30 26.55
HSY 170120C00070000 C 01/20/17 70.0 20.00 21.80
HSY 170120C00075000 C 01/20/17 75.0 16.05 17.60
HSY 170120C00080000 C 01/20/17 80.0 12.35 13.80
HSY 170120C00085000 C 01/20/17 85.0 9.50 10.65
HSY 170120C00090000 C 01/20/17 90.0 6.75 8.05
HSY 170120C00095000 C 01/20/17 95.0 4.85 5.85
HSY 170120C00100000 C 01/20/17 100.0 3.20 4.25
HSY 170120C00105000 C 01/20/17 105.0 2.04 3.00
HSY 170120C00110000 C 01/20/17 110.0 1.44 1.94
HSY 170120C00115000 C 01/20/17 115.0 0.89 1.39
HSY 170120C00120000 C 01/20/17 120.0 0.50 1.00
HSY 170120C00125000 C 01/20/17 125.0 0.22 0.72
HSY 170120C00130000 C 01/20/17 130.0 0.05 0.55
HSY 170120C00135000 C 01/20/17 135.0 0.00 0.50
HSY 170120C00140000 C 01/20/17 140.0 0.00 0.50
HSY 170120P00055000 P 01/20/17 55.0 0.40 0.90
HSY 170120P00060000 P 01/20/17 60.0 0.76 1.26
HSY 170120P00065000 P 01/20/17 65.0 1.36 1.86
HSY 170120P00070000 P 01/20/17 70.0 2.11 2.76
HSY 170120P00075000 P 01/20/17 75.0 3.15 3.90
HSY 170120P00080000 P 01/20/17 80.0 4.45 5.55
HSY 170120P00085000 P 01/20/17 85.0 6.55 7.55
HSY 170120P00090000 P 01/20/17 90.0 9.00 10.00
HSY 170120P00095000 P 01/20/17 95.0 11.80 12.95
HSY 170120P00100000 P 01/20/17 100.0 15.15 16.40
HSY 170120P00105000 P 01/20/17 105.0 18.05 20.65
HSY 170120P00110000 P 01/20/17 110.0 22.60 24.35
HSY 170120P00115000 P 01/20/17 115.0 26.75 29.40
HSY 170120P00120000 P 01/20/17 120.0 31.30 34.30
HSY 170120P00125000 P 01/20/17 125.0 35.95 39.00
HSY 170120P00130000 P 01/20/17 130.0 39.55 43.95
HSY 170120P00135000 P 01/20/17 135.0 45.15 48.65
HSY 170120P00140000 P 01/20/17 140.0 50.05 53.55

OPRA data is delayed 15 minutes.