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 (2016-07-08)Premium Content

Hecla Mining Company (HL)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HL 161021C00001000 C 10/21/16 1.0 4.60 5.25
HL 161021C00002000 C 10/21/16 2.0 3.55 4.25
HL 161021C00003000 C 10/21/16 3.0 2.68 3.15
HL 161021C00004000 C 10/21/16 4.0 1.69 1.74
HL 161021C00005000 C 10/21/16 5.0 0.76 0.80
HL 161021C00006000 C 10/21/16 6.0 0.19 0.20
HL 161021C00007000 C 10/21/16 7.0 0.04 0.06
HL 161021C00008000 C 10/21/16 8.0 0.02 0.03
HL 161021C00009000 C 10/21/16 9.0 0.01 0.02
HL 161021C00010000 C 10/21/16 10.0 0.00 0.02
HL 161021C00011000 C 10/21/16 11.0 0.00 0.04
HL 161021C00012000 C 10/21/16 12.0 0.00 0.50
HL 161021C00013000 C 10/21/16 13.0 0.00 0.50
HL 161021C00014000 C 10/21/16 14.0 0.00 4.80
HL 161021P00001000 P 10/21/16 1.0 0.00 0.50
HL 161021P00002000 P 10/21/16 2.0 0.00 0.50
HL 161021P00003000 P 10/21/16 3.0 0.00 0.50
HL 161021P00004000 P 10/21/16 4.0 0.00 0.02
HL 161021P00005000 P 10/21/16 5.0 0.07 0.08
HL 161021P00006000 P 10/21/16 6.0 0.47 0.50
HL 161021P00007000 P 10/21/16 7.0 1.30 1.36
HL 161021P00008000 P 10/21/16 8.0 2.28 2.33
HL 161021P00009000 P 10/21/16 9.0 3.05 3.45
HL 161021P00010000 P 10/21/16 10.0 3.80 4.45
HL 161021P00011000 P 10/21/16 11.0 4.80 5.45
HL 161021P00012000 P 10/21/16 12.0 5.65 6.55
HL 161021P00013000 P 10/21/16 13.0 6.65 7.55
HL 161021P00014000 P 10/21/16 14.0 5.70 10.50
HL 161118C00001000 C 11/18/16 1.0 4.55 5.25
HL 161118C00002000 C 11/18/16 2.0 3.55 4.25
HL 161118C00003000 C 11/18/16 3.0 2.69 3.15
HL 161118C00004000 C 11/18/16 4.0 1.73 1.78
HL 161118C00005000 C 11/18/16 5.0 0.90 0.94
HL 161118C00006000 C 11/18/16 6.0 0.38 0.39
HL 161118C00007000 C 11/18/16 7.0 0.14 0.16
HL 161118C00008000 C 11/18/16 8.0 0.07 0.09
HL 161118C00009000 C 11/18/16 9.0 0.03 0.05
HL 161118C00010000 C 11/18/16 10.0 0.02 0.04
HL 161118C00011000 C 11/18/16 11.0 0.01 0.03
HL 161118C00012000 C 11/18/16 12.0 0.00 0.03
HL 161118P00001000 P 11/18/16 1.0 0.00 0.50
HL 161118P00002000 P 11/18/16 2.0 0.00 0.38
HL 161118P00003000 P 11/18/16 3.0 0.00 0.02
HL 161118P00004000 P 11/18/16 4.0 0.04 0.06
HL 161118P00005000 P 11/18/16 5.0 0.20 0.22
HL 161118P00006000 P 11/18/16 6.0 0.67 0.68
HL 161118P00007000 P 11/18/16 7.0 1.43 1.46
HL 161118P00008000 P 11/18/16 8.0 2.33 2.38
HL 161118P00009000 P 11/18/16 9.0 3.00 3.50
HL 161118P00010000 P 11/18/16 10.0 3.80 4.45
HL 161118P00011000 P 11/18/16 11.0 4.85 5.50
HL 161118P00012000 P 11/18/16 12.0 5.75 6.55
HL 161216C00000500 C 12/16/16 0.5 5.15 5.25
HL 161216C00001000 C 12/16/16 1.0 4.65 4.80
HL 161216C00001500 C 12/16/16 1.5 4.15 4.30
HL 161216C00002000 C 12/16/16 2.0 3.65 3.85
HL 161216C00002500 C 12/16/16 2.5 3.15 3.35
HL 161216C00003000 C 12/16/16 3.0 2.67 2.90
HL 161216C00003500 C 12/16/16 3.5 2.20 2.44
HL 161216C00004000 C 12/16/16 4.0 1.77 1.82
HL 161216C00004500 C 12/16/16 4.5 1.35 1.49
HL 161216C00005000 C 12/16/16 5.0 0.98 1.04
HL 161216C00005500 C 12/16/16 5.5 0.70 0.72
HL 161216C00006000 C 12/16/16 6.0 0.49 0.50
HL 161216C00007000 C 12/16/16 7.0 0.23 0.24
HL 161216C00008000 C 12/16/16 8.0 0.12 0.14
HL 161216C00009000 C 12/16/16 9.0 0.07 0.09
HL 161216C00010000 C 12/16/16 10.0 0.05 0.06
HL 161216C00011000 C 12/16/16 11.0 0.03 0.05
HL 161216C00012000 C 12/16/16 12.0 0.02 0.04
HL 161216C00013000 C 12/16/16 13.0 0.01 0.03
HL 161216C00014000 C 12/16/16 14.0 0.00 0.03
HL 161216P00000500 P 12/16/16 0.5 0.00 0.06
HL 161216P00001000 P 12/16/16 1.0 0.00 0.07
HL 161216P00001500 P 12/16/16 1.5 0.00 0.09
HL 161216P00002000 P 12/16/16 2.0 0.00 0.11
HL 161216P00002500 P 12/16/16 2.5 0.00 0.13
HL 161216P00003000 P 12/16/16 3.0 0.01 0.06
HL 161216P00003500 P 12/16/16 3.5 0.03 0.05
HL 161216P00004000 P 12/16/16 4.0 0.08 0.10
HL 161216P00004500 P 12/16/16 4.5 0.16 0.17
HL 161216P00005000 P 12/16/16 5.0 0.29 0.31
HL 161216P00005500 P 12/16/16 5.5 0.50 0.51
HL 161216P00006000 P 12/16/16 6.0 0.77 0.79
HL 161216P00007000 P 12/16/16 7.0 1.45 1.54
HL 161216P00008000 P 12/16/16 8.0 2.20 2.45
HL 161216P00009000 P 12/16/16 9.0 3.20 3.40
HL 161216P00010000 P 12/16/16 10.0 4.20 4.40
HL 161216P00011000 P 12/16/16 11.0 5.15 5.40
HL 161216P00012000 P 12/16/16 12.0 6.15 6.35
HL 161216P00013000 P 12/16/16 13.0 7.15 7.40
HL 161216P00014000 P 12/16/16 14.0 8.15 8.40
HL 170120C00000500 C 01/20/17 0.5 5.15 5.25
HL 170120C00001000 C 01/20/17 1.0 4.65 4.80
HL 170120C00001500 C 01/20/17 1.5 4.15 4.35
HL 170120C00002000 C 01/20/17 2.0 3.65 3.85
HL 170120C00002500 C 01/20/17 2.5 3.15 3.40
HL 170120C00003000 C 01/20/17 3.0 2.68 2.77
HL 170120C00003500 C 01/20/17 3.5 2.25 2.33
HL 170120C00004000 C 01/20/17 4.0 1.81 1.88
HL 170120C00004500 C 01/20/17 4.5 1.42 1.58
HL 170120C00005000 C 01/20/17 5.0 1.09 1.12
HL 170120C00005500 C 01/20/17 5.5 0.81 0.84
HL 170120C00006000 C 01/20/17 6.0 0.60 0.62
HL 170120C00007000 C 01/20/17 7.0 0.32 0.34
HL 170120C00008000 C 01/20/17 8.0 0.19 0.21
HL 170120C00009000 C 01/20/17 9.0 0.12 0.15
HL 170120C00010000 C 01/20/17 10.0 0.09 0.11
HL 170120C00011000 C 01/20/17 11.0 0.06 0.08
HL 170120C00012000 C 01/20/17 12.0 0.05 0.07
HL 170120C00013000 C 01/20/17 13.0 0.04 0.06
HL 170120C00014000 C 01/20/17 14.0 0.04 0.05
HL 170120P00000500 P 01/20/17 0.5 0.00 0.06
HL 170120P00001000 P 01/20/17 1.0 0.00 0.08
HL 170120P00001500 P 01/20/17 1.5 0.00 0.10
HL 170120P00002000 P 01/20/17 2.0 0.00 0.02
HL 170120P00002500 P 01/20/17 2.5 0.00 0.03
HL 170120P00003000 P 01/20/17 3.0 0.03 0.05
HL 170120P00003500 P 01/20/17 3.5 0.06 0.09
HL 170120P00004000 P 01/20/17 4.0 0.13 0.15
HL 170120P00004500 P 01/20/17 4.5 0.23 0.26
HL 170120P00005000 P 01/20/17 5.0 0.38 0.41
HL 170120P00005500 P 01/20/17 5.5 0.61 0.63
HL 170120P00006000 P 01/20/17 6.0 0.89 0.91
HL 170120P00007000 P 01/20/17 7.0 1.59 1.64
HL 170120P00008000 P 01/20/17 8.0 2.35 2.53
HL 170120P00009000 P 01/20/17 9.0 3.25 3.45
HL 170120P00010000 P 01/20/17 10.0 4.15 4.40
HL 170120P00011000 P 01/20/17 11.0 5.15 5.40
HL 170120P00012000 P 01/20/17 12.0 6.15 6.40
HL 170120P00013000 P 01/20/17 13.0 7.15 7.40
HL 170120P00014000 P 01/20/17 14.0 8.15 8.40
HL 170317C00001000 C 03/17/17 1.0 4.65 4.80
HL 170317C00002000 C 03/17/17 2.0 3.65 3.90
HL 170317C00003000 C 03/17/17 3.0 2.74 2.95
HL 170317C00004000 C 03/17/17 4.0 1.92 2.13
HL 170317C00005000 C 03/17/17 5.0 1.24 1.45
HL 170317C00006000 C 03/17/17 6.0 0.79 0.85
HL 170317C00007000 C 03/17/17 7.0 0.48 0.56
HL 170317C00008000 C 03/17/17 8.0 0.28 0.37
HL 170317C00009000 C 03/17/17 9.0 0.20 0.26
HL 170317C00010000 C 03/17/17 10.0 0.16 0.27
HL 170317C00011000 C 03/17/17 11.0 0.12 0.26
HL 170317C00012000 C 03/17/17 12.0 0.10 0.26
HL 170317C00013000 C 03/17/17 13.0 0.06 0.24
HL 170317C00014000 C 03/17/17 14.0 0.05 0.23
HL 170317P00001000 P 03/17/17 1.0 0.00 0.09
HL 170317P00002000 P 03/17/17 2.0 0.00 0.14
HL 170317P00003000 P 03/17/17 3.0 0.02 0.13
HL 170317P00004000 P 03/17/17 4.0 0.11 0.33
HL 170317P00005000 P 03/17/17 5.0 0.54 0.58
HL 170317P00006000 P 03/17/17 6.0 1.05 1.10
HL 170317P00007000 P 03/17/17 7.0 1.59 1.80
HL 170317P00008000 P 03/17/17 8.0 2.40 2.65
HL 170317P00009000 P 03/17/17 9.0 3.35 3.55
HL 170317P00010000 P 03/17/17 10.0 4.20 4.50
HL 170317P00011000 P 03/17/17 11.0 5.20 5.45
HL 170317P00012000 P 03/17/17 12.0 6.15 6.45
HL 170317P00013000 P 03/17/17 13.0 7.20 7.40
HL 170317P00014000 P 03/17/17 14.0 8.15 8.40
HL 180119C00000500 C 01/19/18 0.5 5.15 5.45
HL 180119C00001000 C 01/19/18 1.0 4.65 5.05
HL 180119C00001500 C 01/19/18 1.5 4.10 4.65
HL 180119C00002000 C 01/19/18 2.0 3.60 4.25
HL 180119C00002500 C 01/19/18 2.5 3.35 3.85
HL 180119C00003000 C 01/19/18 3.0 2.69 3.45
HL 180119C00003500 C 01/19/18 3.5 2.34 3.05
HL 180119C00004000 C 01/19/18 4.0 2.11 2.81
HL 180119C00004500 C 01/19/18 4.5 1.94 2.52
HL 180119C00005000 C 01/19/18 5.0 1.66 2.09
HL 180119C00005500 C 01/19/18 5.5 1.42 2.01
HL 180119C00007000 C 01/19/18 7.0 1.05 1.51
HL 180119C00010000 C 01/19/18 10.0 0.60 0.68
HL 180119C00012000 C 01/19/18 12.0 0.02 0.92
HL 180119P00000500 P 01/19/18 0.5 0.00 0.19
HL 180119P00001000 P 01/19/18 1.0 0.00 0.24
HL 180119P00001500 P 01/19/18 1.5 0.00 0.31
HL 180119P00002000 P 01/19/18 2.0 0.00 0.38
HL 180119P00002500 P 01/19/18 2.5 0.08 0.28
HL 180119P00003000 P 01/19/18 3.0 0.23 0.36
HL 180119P00003500 P 01/19/18 3.5 0.14 0.50
HL 180119P00004000 P 01/19/18 4.0 0.44 0.69
HL 180119P00004500 P 01/19/18 4.5 0.54 1.16
HL 180119P00005000 P 01/19/18 5.0 0.88 1.21
HL 180119P00005500 P 01/19/18 5.5 0.96 1.62
HL 180119P00007000 P 01/19/18 7.0 2.22 2.70
HL 180119P00010000 P 01/19/18 10.0 4.40 5.15
HL 180119P00012000 P 01/19/18 12.0 6.15 7.05

OPRA data is delayed 15 minutes.