$93.86 -0.31 (-0.33%) The Hershey Co - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 93.86
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.31 (-0.33%)
Prev Close: 94.17
Open: 94.49
Bid: 89.01
Ask: 94.50
Options:

Call Options: HSY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 HSY1418J55 37.20 0.00 37.15 32.0 40.60 27.0 0.0 0
60.00 HSY1418J60 32.20 0.00 31.85 106.0 35.60 40.0 0.0 0
65.00 HSY1418J65 27.95 0.00 28.15 31.0 29.90 58.0 0.0 0
70.00 HSY1418J70 22.20 0.00 23.50 31.0 24.55 227.0 0.0 0
75.00 HSY1418J75 18.15 0.00 18.45 31.0 19.55 235.0 0.0 0
80.00 HSY1418J80 12.40 -1.00 13.45 79.0 14.80 203.0 9.0 9
85.00 HSY1418J85 9.00 0.40 9.00 82.0 9.50 312.0 55.0 16
90.00 HSY1418J90 4.30 0.10 4.20 63.0 4.50 266.0 2.0 848
95.00 HSY1418J95 0.73 -0.17 0.73 36.0 0.77 11.0 95.0 2,317
100.00 HSY1418J100 0.11 0.02 0.07 182.0 0.14 306.0 1.0 7
105.00 HSY1418J105 0.01 0.00 0.01 10.0 0.07 106.0 0.0 0
110.00 HSY1418J110 0.04 0.00 0.01 50.0 0.04 96.0 0.0 0
115.00 HSY1418J115 0.03 0.00 0.01 10.0 0.03 42.0 0.0 0
120.00 HSY1418J120 0.03 0.00 0.00 0.0 0.03 42.0 0.0 0
125.00 HSY1418J125 0.03 0.00 0.00 0.0 0.03 52.0 0.0 0

Put Options: HSY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 HSY1418V55 0.03 0.00 0.00 0.0 0.03 85.0 0.0 0
60.00 HSY1418V60 0.03 0.00 0.00 0.0 0.03 41.0 0.0 0
65.00 HSY1418V65 0.03 0.00 0.01 33.0 0.03 31.0 0.0 0
70.00 HSY1418V70 0.04 0.00 0.01 33.0 0.04 21.0 0.0 0
75.00 HSY1418V75 0.01 0.00 0.01 48.0 0.06 31.0 0.0 0
80.00 HSY1418V80 0.05 0.03 0.01 331.0 0.12 277.0 5.0 1
85.00 HSY1418V85 0.07 -0.04 0.06 342.0 0.13 299.0 10.0 129
90.00 HSY1418V90 0.24 -0.02 0.21 43.0 0.25 100.0 60.0 675
95.00 HSY1418V95 1.74 0.07 1.69 217.0 1.76 12.0 78.0 191
100.00 HSY1418V100 6.65 0.85 5.50 241.0 6.45 243.0 2.0 8
105.00 HSY1418V105 13.95 3.45 10.50 199.0 11.45 272.0 12.0 0
110.00 HSY1418V110 14.25 0.00 14.40 10.0 17.85 12.0 0.0 0
115.00 HSY1418V115 19.05 0.00 19.35 16.0 22.85 20.0 0.0 0
120.00 HSY1418V120 24.25 0.00 24.25 10.0 28.05 12.0 0.0 0
125.00 HSY1418V125 29.25 0.00 29.25 10.0 32.85 20.0 0.0 0