Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
HSY Feb 20 2010 20.00 17.10 1.10 6.88 17.60 17.10 16.90 17.60 81 202
HSY Feb 20 2010 22.50 13.70 0.90 7.03 13.70 13.70 14.40 15.00 11 215
HSY Feb 20 2010 25.00 11.30 -0.90 -7.38 11.30 11.30 12.00 12.50 6 86
HSY Feb 20 2010 30.00 7.20 0.20 2.86 7.20 7.20 7.00 7.30 14 87
HSY Feb 20 2010 33.00 4.01 — — 4.01 4.01 4.00 4.50 3 3
HSY Feb 20 2010 34.00 3.30 0.20 6.45 3.30 3.30 3.10 3.30 10 10
HSY Feb 20 2010 35.00 2.30 0.05 2.22 2.31 2.30 2.15 2.45 6 2,682
HSY Feb 20 2010 36.00 1.49 — — 1.49 1.49 1.25 1.45 10 —
HSY Feb 20 2010 37.50 0.45 0.05 12.50 0.50 0.40 0.35 0.45 143 6,411
HSY Feb 20 2010 39.00 0.25 0.10 66.67 0.25 0.12 0.05 0.15 48 69
HSY Feb 20 2010 40.00 0.09 -0.01 -10.00 0.09 0.06 0.05 0.10 60 7,430
HSY Feb 20 2010 41.00 0.05 — — 0.05 0.05 — 0.10 3 3
HSY Feb 20 2010 42.00 — — — — — — 0.10 — —
HSY Feb 20 2010 45.00 0.05 — — 0.05 0.05 0.05 0.05 1 1,963
HSY Feb 20 2010 50.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 1 1,222
HSY Feb 20 2010 55.00 0.04 -0.04 -50.00 0.05 0.04 0.05 0.05 92 363
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
HSY Feb 20 2010 20.00 0.03 -0.04 -57.14 0.03 0.03 0.05 0.05 10 68
HSY Feb 20 2010 22.50 — — — — — 0.05 0.05 — —
HSY Feb 20 2010 25.00 0.05 -0.25 -83.33 0.05 0.05 0.05 0.05 1 53
HSY Feb 20 2010 30.00 0.01 -0.03 -75.00 0.01 0.01 0.05 0.05 2 808
HSY Feb 20 2010 33.00 — — — — — 0.05 0.10 — —
HSY Feb 20 2010 34.00 — — — — — 0.05 0.10 — —
HSY Feb 20 2010 35.00 0.10 -0.05 -33.33 0.15 0.10 0.10 0.15 47 9,965
HSY Feb 20 2010 36.00 0.30 — — 0.30 0.30 0.15 0.25 58 347
HSY Feb 20 2010 37.50 0.75 -0.20 -21.05 0.75 0.65 0.70 0.85 408 3,310
HSY Feb 20 2010 39.00 1.95 — — 1.95 1.95 1.85 2.05 — 1
HSY Feb 20 2010 40.00 3.00 -0.10 -3.23 3.00 3.00 2.80 3.00 10 1,522
HSY Feb 20 2010 41.00 — — — — — 3.80 4.00 — —
HSY Feb 20 2010 42.00 — — — — — 4.50 5.00 — —
HSY Feb 20 2010 45.00 7.90 0.30 3.95 7.90 7.90 7.70 8.00 10 135
HSY Feb 20 2010 50.00 12.70 -0.90 -6.62 13.00 12.70 12.50 13.10 22 103
HSY Feb 20 2010 55.00 18.00 -0.40 -2.17 18.10 18.00 17.50 18.10 22 —
Return to Top