Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Hecla Mining Company (HL)
As of May 21 2018 11:08AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HL 180525C00000500 C May 25, 2018 0.5 3.35 3.50
HL 180525C00001000 C May 25, 2018 1.0 2.89 3.00
HL 180525C00001500 C May 25, 2018 1.5 2.35 2.50
HL 180525C00002000 C May 25, 2018 2.0 1.89 1.97
HL 180525C00002500 C May 25, 2018 2.5 1.43 1.45
HL 180525C00003000 C May 25, 2018 3.0 0.93 0.95
HL 180525C00003500 C May 25, 2018 3.5 0.43 0.45
HL 180525C00004000 C May 25, 2018 4.0 0.03 0.04
HL 180525C00004500 C May 25, 2018 4.5 0.00 0.02
HL 180525C00005000 C May 25, 2018 5.0 0.00 0.02
HL 180525C00005500 C May 25, 2018 5.5 0.00 0.02
HL 180525C00006000 C May 25, 2018 6.0 0.00 0.02
HL 180525C00006500 C May 25, 2018 6.5 0.00 0.02
HL 180525C00007000 C May 25, 2018 7.0 0.00 0.02
HL 180525C00007500 C May 25, 2018 7.5 0.00 0.02
HL 180525P00000500 P May 25, 2018 0.5 0.00 0.06
HL 180525P00001000 P May 25, 2018 1.0 0.00 0.02
HL 180525P00001500 P May 25, 2018 1.5 0.00 0.02
HL 180525P00002000 P May 25, 2018 2.0 0.00 0.01
HL 180525P00002500 P May 25, 2018 2.5 0.00 0.02
HL 180525P00003000 P May 25, 2018 3.0 0.00 0.02
HL 180525P00003500 P May 25, 2018 3.5 0.00 0.02
HL 180525P00004000 P May 25, 2018 4.0 0.10 0.11
HL 180525P00004500 P May 25, 2018 4.5 0.55 0.57
HL 180525P00005000 P May 25, 2018 5.0 1.05 1.07
HL 180525P00005500 P May 25, 2018 5.5 1.55 1.57
HL 180525P00006000 P May 25, 2018 6.0 2.03 2.10
HL 180525P00006500 P May 25, 2018 6.5 2.55 2.60
HL 180525P00007000 P May 25, 2018 7.0 3.05 3.15
HL 180525P00007500 P May 25, 2018 7.5 3.55 3.65
HL 180601C00000500 C Jun 01, 2018 0.5 3.40 3.50
HL 180601C00001000 C Jun 01, 2018 1.0 2.88 3.00
HL 180601C00001500 C Jun 01, 2018 1.5 2.35 2.50
HL 180601C00002000 C Jun 01, 2018 2.0 1.90 1.99
HL 180601C00002500 C Jun 01, 2018 2.5 1.40 1.49
HL 180601C00003000 C Jun 01, 2018 3.0 0.89 1.00
HL 180601C00003500 C Jun 01, 2018 3.5 0.40 0.48
HL 180601C00004000 C Jun 01, 2018 4.0 0.04 0.07
HL 180601C00004500 C Jun 01, 2018 4.5 0.01 0.02
HL 180601C00005000 C Jun 01, 2018 5.0 0.00 0.02
HL 180601C00005500 C Jun 01, 2018 5.5 0.00 0.02
HL 180601C00006000 C Jun 01, 2018 6.0 0.00 0.02
HL 180601C00006500 C Jun 01, 2018 6.5 0.00 0.02
HL 180601C00007000 C Jun 01, 2018 7.0 0.00 1.73
HL 180601C00007500 C Jun 01, 2018 7.5 0.00 0.02
HL 180601P00000500 P Jun 01, 2018 0.5 0.00 0.02
HL 180601P00001000 P Jun 01, 2018 1.0 0.00 0.02
HL 180601P00001500 P Jun 01, 2018 1.5 0.00 0.02
HL 180601P00002000 P Jun 01, 2018 2.0 0.00 0.02
HL 180601P00002500 P Jun 01, 2018 2.5 0.00 0.02
HL 180601P00003000 P Jun 01, 2018 3.0 0.00 0.03
HL 180601P00003500 P Jun 01, 2018 3.5 0.00 0.03
HL 180601P00004000 P Jun 01, 2018 4.0 0.11 0.14
HL 180601P00004500 P Jun 01, 2018 4.5 0.48 0.63
HL 180601P00005000 P Jun 01, 2018 5.0 1.01 1.09
HL 180601P00005500 P Jun 01, 2018 5.5 1.51 1.61
HL 180601P00006000 P Jun 01, 2018 6.0 2.03 2.09
HL 180601P00006500 P Jun 01, 2018 6.5 2.52 2.59
HL 180601P00007000 P Jun 01, 2018 7.0 1.37 4.40
HL 180601P00007500 P Jun 01, 2018 7.5 3.55 3.60
HL 180608C00000500 C Jun 08, 2018 0.5 3.35 3.50
HL 180608C00001000 C Jun 08, 2018 1.0 2.88 3.00
HL 180608C00001500 C Jun 08, 2018 1.5 2.40 2.46
HL 180608C00002000 C Jun 08, 2018 2.0 1.90 1.96
HL 180608C00002500 C Jun 08, 2018 2.5 1.40 1.49
HL 180608C00003000 C Jun 08, 2018 3.0 0.89 0.98
HL 180608C00003500 C Jun 08, 2018 3.5 0.43 0.46
HL 180608C00004000 C Jun 08, 2018 4.0 0.08 0.09
HL 180608C00004500 C Jun 08, 2018 4.5 0.00 0.03
HL 180608C00005000 C Jun 08, 2018 5.0 0.00 0.03
HL 180608C00005500 C Jun 08, 2018 5.5 0.00 0.03
HL 180608C00006000 C Jun 08, 2018 6.0 0.00 0.03
HL 180608C00006500 C Jun 08, 2018 6.5 0.00 0.03
HL 180608C00007000 C Jun 08, 2018 7.0 0.00 0.02
HL 180608C00007500 C Jun 08, 2018 7.5 0.00 0.02
HL 180608P00000500 P Jun 08, 2018 0.5 0.00 0.02
HL 180608P00001000 P Jun 08, 2018 1.0 0.00 0.02
HL 180608P00001500 P Jun 08, 2018 1.5 0.00 0.02
HL 180608P00002000 P Jun 08, 2018 2.0 0.00 0.03
HL 180608P00002500 P Jun 08, 2018 2.5 0.00 0.02
HL 180608P00003000 P Jun 08, 2018 3.0 0.00 0.02
HL 180608P00003500 P Jun 08, 2018 3.5 0.00 0.03
HL 180608P00004000 P Jun 08, 2018 4.0 0.14 0.18
HL 180608P00004500 P Jun 08, 2018 4.5 0.49 0.62
HL 180608P00005000 P Jun 08, 2018 5.0 1.03 1.10
HL 180608P00005500 P Jun 08, 2018 5.5 1.48 1.61
HL 180608P00006000 P Jun 08, 2018 6.0 2.02 2.09
HL 180608P00006500 P Jun 08, 2018 6.5 2.53 2.59
HL 180608P00007000 P Jun 08, 2018 7.0 3.00 3.10
HL 180608P00007500 P Jun 08, 2018 7.5 3.55 3.60
HL 180615C00000500 C Jun 15, 2018 0.5 3.40 3.50
HL 180615C00001000 C Jun 15, 2018 1.0 2.91 2.97
HL 180615C00001500 C Jun 15, 2018 1.5 2.42 2.45
HL 180615C00002000 C Jun 15, 2018 2.0 1.91 1.95
HL 180615C00002500 C Jun 15, 2018 2.5 1.43 1.45
HL 180615C00003000 C Jun 15, 2018 3.0 0.93 0.95
HL 180615C00003500 C Jun 15, 2018 3.5 0.44 0.46
HL 180615C00004000 C Jun 15, 2018 4.0 0.11 0.12
HL 180615C00004500 C Jun 15, 2018 4.5 0.00 0.01
HL 180615C00005000 C Jun 15, 2018 5.0 0.00 0.02
HL 180615C00005500 C Jun 15, 2018 5.5 0.00 0.02
HL 180615C00006000 C Jun 15, 2018 6.0 0.00 0.03
HL 180615C00007000 C Jun 15, 2018 7.0 0.00 0.02
HL 180615C00008000 C Jun 15, 2018 8.0 0.00 0.02
HL 180615C00009000 C Jun 15, 2018 9.0 0.00 0.02
HL 180615C00010000 C Jun 15, 2018 10.0 0.00 0.02
HL 180615P00000500 P Jun 15, 2018 0.5 0.00 0.02
HL 180615P00001000 P Jun 15, 2018 1.0 0.00 0.02
HL 180615P00001500 P Jun 15, 2018 1.5 0.00 0.02
HL 180615P00002000 P Jun 15, 2018 2.0 0.00 0.02
HL 180615P00002500 P Jun 15, 2018 2.5 0.00 0.02
HL 180615P00003000 P Jun 15, 2018 3.0 0.00 0.02
HL 180615P00003500 P Jun 15, 2018 3.5 0.00 0.03
HL 180615P00004000 P Jun 15, 2018 4.0 0.17 0.18
HL 180615P00004500 P Jun 15, 2018 4.5 0.56 0.58
HL 180615P00005000 P Jun 15, 2018 5.0 1.05 1.07
HL 180615P00005500 P Jun 15, 2018 5.5 1.53 1.58
HL 180615P00006000 P Jun 15, 2018 6.0 2.03 2.08
HL 180615P00007000 P Jun 15, 2018 7.0 3.00 3.10
HL 180615P00008000 P Jun 15, 2018 8.0 4.05 4.10
HL 180615P00009000 P Jun 15, 2018 9.0 5.05 5.10
HL 180615P00010000 P Jun 15, 2018 10.0 6.05 6.10
HL 180622C00000500 C Jun 22, 2018 0.5 3.35 3.50
HL 180622C00001000 C Jun 22, 2018 1.0 2.88 3.00
HL 180622C00001500 C Jun 22, 2018 1.5 2.39 2.50
HL 180622C00002000 C Jun 22, 2018 2.0 1.89 1.99
HL 180622C00002500 C Jun 22, 2018 2.5 1.39 1.52
HL 180622C00003000 C Jun 22, 2018 3.0 0.90 1.02
HL 180622C00003500 C Jun 22, 2018 3.5 0.44 0.54
HL 180622C00004000 C Jun 22, 2018 4.0 0.11 0.14
HL 180622C00004500 C Jun 22, 2018 4.5 0.00 0.04
HL 180622C00005000 C Jun 22, 2018 5.0 0.00 0.05
HL 180622C00005500 C Jun 22, 2018 5.5 0.00 0.03
HL 180622C00006000 C Jun 22, 2018 6.0 0.00 0.04
HL 180622C00006500 C Jun 22, 2018 6.5 0.00 0.06
HL 180622C00007000 C Jun 22, 2018 7.0 0.00 0.02
HL 180622C00007500 C Jun 22, 2018 7.5 0.00 0.02
HL 180622P00000500 P Jun 22, 2018 0.5 0.00 0.02
HL 180622P00001000 P Jun 22, 2018 1.0 0.00 0.02
HL 180622P00001500 P Jun 22, 2018 1.5 0.00 0.02
HL 180622P00002000 P Jun 22, 2018 2.0 0.00 0.03
HL 180622P00002500 P Jun 22, 2018 2.5 0.00 0.03
HL 180622P00003000 P Jun 22, 2018 3.0 0.00 0.03
HL 180622P00003500 P Jun 22, 2018 3.5 0.00 0.07
HL 180622P00004000 P Jun 22, 2018 4.0 0.14 0.24
HL 180622P00004500 P Jun 22, 2018 4.5 0.51 0.61
HL 180622P00005000 P Jun 22, 2018 5.0 0.99 1.12
HL 180622P00005500 P Jun 22, 2018 5.5 1.49 1.62
HL 180622P00006000 P Jun 22, 2018 6.0 1.98 2.11
HL 180622P00006500 P Jun 22, 2018 6.5 2.50 2.62
HL 180622P00007000 P Jun 22, 2018 7.0 3.00 3.15
HL 180622P00007500 P Jun 22, 2018 7.5 3.50 3.65
HL 180629C00000500 C Jun 29, 2018 0.5 3.35 3.50
HL 180629C00001000 C Jun 29, 2018 1.0 2.89 2.99
HL 180629C00001500 C Jun 29, 2018 1.5 2.39 2.50
HL 180629C00002000 C Jun 29, 2018 2.0 1.88 2.01
HL 180629C00002500 C Jun 29, 2018 2.5 1.39 1.53
HL 180629C00003000 C Jun 29, 2018 3.0 0.89 1.05
HL 180629C00003500 C Jun 29, 2018 3.5 0.46 0.53
HL 180629C00004000 C Jun 29, 2018 4.0 0.14 0.16
HL 180629C00004500 C Jun 29, 2018 4.5 0.00 0.05
HL 180629C00005000 C Jun 29, 2018 5.0 0.00 0.05
HL 180629C00005500 C Jun 29, 2018 5.5 0.00 0.04
HL 180629C00006000 C Jun 29, 2018 6.0 0.00 0.03
HL 180629C00006500 C Jun 29, 2018 6.5 0.00 0.03
HL 180629C00007000 C Jun 29, 2018 7.0 0.00 0.02
HL 180629C00007500 C Jun 29, 2018 7.5 0.00 0.02
HL 180629P00000500 P Jun 29, 2018 0.5 0.00 0.02
HL 180629P00001000 P Jun 29, 2018 1.0 0.00 0.02
HL 180629P00001500 P Jun 29, 2018 1.5 0.00 0.02
HL 180629P00002000 P Jun 29, 2018 2.0 0.00 0.03
HL 180629P00002500 P Jun 29, 2018 2.5 0.00 0.04
HL 180629P00003000 P Jun 29, 2018 3.0 0.00 0.03
HL 180629P00003500 P Jun 29, 2018 3.5 0.00 0.07
HL 180629P00004000 P Jun 29, 2018 4.0 0.19 0.23
HL 180629P00004500 P Jun 29, 2018 4.5 0.53 0.62
HL 180629P00005000 P Jun 29, 2018 5.0 0.97 1.15
HL 180629P00005500 P Jun 29, 2018 5.5 1.48 1.60
HL 180629P00006000 P Jun 29, 2018 6.0 1.98 2.11
HL 180629P00006500 P Jun 29, 2018 6.5 2.49 2.61
HL 180629P00007000 P Jun 29, 2018 7.0 3.00 3.15
HL 180629P00007500 P Jun 29, 2018 7.5 3.50 3.60
HL 180921C00000500 C Sep 21, 2018 0.5 3.40 3.50
HL 180921C00001000 C Sep 21, 2018 1.0 2.91 2.96
HL 180921C00001500 C Sep 21, 2018 1.5 2.41 2.47
HL 180921C00002000 C Sep 21, 2018 2.0 1.91 1.98
HL 180921C00002500 C Sep 21, 2018 2.5 1.44 1.52
HL 180921C00003000 C Sep 21, 2018 3.0 1.00 1.01
HL 180921C00003500 C Sep 21, 2018 3.5 0.61 0.62
HL 180921C00004000 C Sep 21, 2018 4.0 0.33 0.34
HL 180921C00004500 C Sep 21, 2018 4.5 0.16 0.17
HL 180921C00005000 C Sep 21, 2018 5.0 0.08 0.09
HL 180921C00005500 C Sep 21, 2018 5.5 0.04 0.05
HL 180921C00006000 C Sep 21, 2018 6.0 0.02 0.03
HL 180921C00007000 C Sep 21, 2018 7.0 0.00 0.03
HL 180921C00008000 C Sep 21, 2018 8.0 0.00 0.03
HL 180921P00000500 P Sep 21, 2018 0.5 0.00 0.02
HL 180921P00001000 P Sep 21, 2018 1.0 0.00 0.01
HL 180921P00001500 P Sep 21, 2018 1.5 0.00 0.03
HL 180921P00002000 P Sep 21, 2018 2.0 0.00 0.03
HL 180921P00002500 P Sep 21, 2018 2.5 0.00 0.03
HL 180921P00003000 P Sep 21, 2018 3.0 0.04 0.05
HL 180921P00003500 P Sep 21, 2018 3.5 0.15 0.16
HL 180921P00004000 P Sep 21, 2018 4.0 0.37 0.38
HL 180921P00004500 P Sep 21, 2018 4.5 0.70 0.71
HL 180921P00005000 P Sep 21, 2018 5.0 1.04 1.15
HL 180921P00005500 P Sep 21, 2018 5.5 1.50 1.62
HL 180921P00006000 P Sep 21, 2018 6.0 1.99 2.10
HL 180921P00007000 P Sep 21, 2018 7.0 3.00 3.10
HL 180921P00008000 P Sep 21, 2018 8.0 4.00 4.10
HL 181221C00000500 C Dec 21, 2018 0.5 3.40 3.50
HL 181221C00001000 C Dec 21, 2018 1.0 2.92 2.99
HL 181221C00001500 C Dec 21, 2018 1.5 2.40 2.54
HL 181221C00002000 C Dec 21, 2018 2.0 1.93 2.03
HL 181221C00002500 C Dec 21, 2018 2.5 1.43 1.62
HL 181221C00003000 C Dec 21, 2018 3.0 1.05 1.20
HL 181221C00003500 C Dec 21, 2018 3.5 0.70 0.83
HL 181221C00004000 C Dec 21, 2018 4.0 0.45 0.52
HL 181221C00004500 C Dec 21, 2018 4.5 0.27 0.32
HL 181221C00005000 C Dec 21, 2018 5.0 0.17 0.21
HL 181221C00005500 C Dec 21, 2018 5.5 0.07 0.26
HL 181221C00006000 C Dec 21, 2018 6.0 0.06 0.11
HL 181221C00007000 C Dec 21, 2018 7.0 0.01 0.07
HL 181221P00000500 P Dec 21, 2018 0.5 0.00 0.02
HL 181221P00001000 P Dec 21, 2018 1.0 0.00 0.03
HL 181221P00001500 P Dec 21, 2018 1.5 0.00 0.08
HL 181221P00002000 P Dec 21, 2018 2.0 0.00 0.06
HL 181221P00002500 P Dec 21, 2018 2.5 0.00 0.09
HL 181221P00003000 P Dec 21, 2018 3.0 0.08 0.13
HL 181221P00003500 P Dec 21, 2018 3.5 0.21 0.29
HL 181221P00004000 P Dec 21, 2018 4.0 0.43 0.56
HL 181221P00004500 P Dec 21, 2018 4.5 0.78 0.84
HL 181221P00005000 P Dec 21, 2018 5.0 1.12 1.29
HL 181221P00005500 P Dec 21, 2018 5.5 1.55 1.70
HL 181221P00006000 P Dec 21, 2018 6.0 1.99 2.13
HL 181221P00007000 P Dec 21, 2018 7.0 2.99 3.10
HL 190118C00000500 C Jan 18, 2019 0.5 3.35 3.50
HL 190118C00001000 C Jan 18, 2019 1.0 2.86 3.00
HL 190118C00001500 C Jan 18, 2019 1.5 2.39 2.56
HL 190118C00002000 C Jan 18, 2019 2.0 1.85 2.15
HL 190118C00002500 C Jan 18, 2019 2.5 1.43 1.72
HL 190118C00003000 C Jan 18, 2019 3.0 1.08 1.26
HL 190118C00003500 C Jan 18, 2019 3.5 0.73 0.94
HL 190118C00004000 C Jan 18, 2019 4.0 0.50 0.55
HL 190118C00004500 C Jan 18, 2019 4.5 0.20 0.48
HL 190118C00005000 C Jan 18, 2019 5.0 0.19 0.24
HL 190118C00005500 C Jan 18, 2019 5.5 0.12 0.26
HL 190118C00007000 C Jan 18, 2019 7.0 0.05 0.07
HL 190118C00010000 C Jan 18, 2019 10.0 0.02 0.05
HL 190118C00012000 C Jan 18, 2019 12.0 0.01 0.05
HL 190118P00000500 P Jan 18, 2019 0.5 0.00 0.08
HL 190118P00001000 P Jan 18, 2019 1.0 0.00 0.10
HL 190118P00001500 P Jan 18, 2019 1.5 0.00 0.13
HL 190118P00002000 P Jan 18, 2019 2.0 0.01 0.07
HL 190118P00002500 P Jan 18, 2019 2.5 0.05 0.16
HL 190118P00003000 P Jan 18, 2019 3.0 0.10 0.18
HL 190118P00003500 P Jan 18, 2019 3.5 0.21 0.33
HL 190118P00004000 P Jan 18, 2019 4.0 0.50 0.57
HL 190118P00004500 P Jan 18, 2019 4.5 0.66 0.97
HL 190118P00005000 P Jan 18, 2019 5.0 1.19 1.29
HL 190118P00005500 P Jan 18, 2019 5.5 1.44 1.71
HL 190118P00007000 P Jan 18, 2019 7.0 2.92 3.15
HL 190118P00010000 P Jan 18, 2019 10.0 5.95 6.20
HL 190118P00012000 P Jan 18, 2019 12.0 7.90 8.20
HL 200117C00000500 C Jan 17, 2020 0.5 3.25 3.65
HL 200117C00001000 C Jan 17, 2020 1.0 2.78 3.15
HL 200117C00001500 C Jan 17, 2020 1.5 2.28 2.87
HL 200117C00002000 C Jan 17, 2020 2.0 1.83 2.52
HL 200117C00002500 C Jan 17, 2020 2.5 1.57 2.08
HL 200117C00003000 C Jan 17, 2020 3.0 1.23 1.82
HL 200117C00003500 C Jan 17, 2020 3.5 0.99 1.56
HL 200117C00004000 C Jan 17, 2020 4.0 0.91 1.33
HL 200117C00004500 C Jan 17, 2020 4.5 0.61 0.87
HL 200117C00005000 C Jan 17, 2020 5.0 0.59 0.74
HL 200117C00005500 C Jan 17, 2020 5.5 0.49 0.94
HL 200117C00007000 C Jan 17, 2020 7.0 0.29 0.41
HL 200117P00000500 P Jan 17, 2020 0.5 0.00 0.17
HL 200117P00001000 P Jan 17, 2020 1.0 0.00 0.14
HL 200117P00001500 P Jan 17, 2020 1.5 0.00 0.22
HL 200117P00002000 P Jan 17, 2020 2.0 0.00 0.22
HL 200117P00002500 P Jan 17, 2020 2.5 0.11 0.29
HL 200117P00003000 P Jan 17, 2020 3.0 0.19 0.44
HL 200117P00003500 P Jan 17, 2020 3.5 0.44 0.78
HL 200117P00004000 P Jan 17, 2020 4.0 0.67 1.03
HL 200117P00004500 P Jan 17, 2020 4.5 0.98 1.49
HL 200117P00005000 P Jan 17, 2020 5.0 1.32 1.88
HL 200117P00005500 P Jan 17, 2020 5.5 1.70 2.21
HL 200117P00007000 P Jan 17, 2020 7.0 2.86 3.30
OPRA data is delayed 15 minutes.