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 Aug 29 2016 10:36AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HL 160916C00000500 C 09/16/16 0.5 4.90 5.55
HL 160916C00001000 C 09/16/16 1.0 4.40 5.05
HL 160916C00001500 C 09/16/16 1.5 3.90 4.55
HL 160916C00002000 C 09/16/16 2.0 3.40 4.05
HL 160916C00002500 C 09/16/16 2.5 3.05 3.50
HL 160916C00003000 C 09/16/16 3.0 2.80 2.85
HL 160916C00003500 C 09/16/16 3.5 2.30 2.35
HL 160916C00004000 C 09/16/16 4.0 1.80 1.85
HL 160916C00004500 C 09/16/16 4.5 1.31 1.36
HL 160916C00005000 C 09/16/16 5.0 0.87 0.91
HL 160916C00005500 C 09/16/16 5.5 0.50 0.53
HL 160916C00006000 C 09/16/16 6.0 0.24 0.27
HL 160916C00007000 C 09/16/16 7.0 0.01 0.15
HL 160916C00008000 C 09/16/16 8.0 0.00 0.15
HL 160916C00009000 C 09/16/16 9.0 0.00 0.10
HL 160916C00010000 C 09/16/16 10.0 0.00 0.15
HL 160916C00011000 C 09/16/16 11.0 0.00 0.17
HL 160916C00012000 C 09/16/16 12.0 0.00 0.17
HL 160916C00013000 C 09/16/16 13.0 0.00 0.17
HL 160916C00014000 C 09/16/16 14.0 0.00 0.17
HL 160916P00000500 P 09/16/16 0.5 0.00 0.17
HL 160916P00001000 P 09/16/16 1.0 0.00 0.17
HL 160916P00001500 P 09/16/16 1.5 0.00 0.17
HL 160916P00002000 P 09/16/16 2.0 0.00 0.17
HL 160916P00002500 P 09/16/16 2.5 0.00 0.17
HL 160916P00003000 P 09/16/16 3.0 0.00 0.08
HL 160916P00003500 P 09/16/16 3.5 0.00 0.17
HL 160916P00004000 P 09/16/16 4.0 0.00 0.05
HL 160916P00004500 P 09/16/16 4.5 0.00 0.19
HL 160916P00005000 P 09/16/16 5.0 0.03 0.11
HL 160916P00005500 P 09/16/16 5.5 0.18 0.21
HL 160916P00006000 P 09/16/16 6.0 0.42 0.46
HL 160916P00007000 P 09/16/16 7.0 1.20 1.25
HL 160916P00008000 P 09/16/16 8.0 2.17 2.21
HL 160916P00009000 P 09/16/16 9.0 3.00 3.65
HL 160916P00010000 P 09/16/16 10.0 4.00 4.65
HL 160916P00011000 P 09/16/16 11.0 5.00 5.65
HL 160916P00012000 P 09/16/16 12.0 5.90 6.75
HL 160916P00013000 P 09/16/16 13.0 6.90 7.75
HL 160916P00014000 P 09/16/16 14.0 7.85 8.80
HL 161021C00001000 C 10/21/16 1.0 4.40 5.00
HL 161021C00002000 C 10/21/16 2.0 3.40 4.00
HL 161021C00002500 C 10/21/16 2.5 0.85 5.50
HL 161021C00003000 C 10/21/16 3.0 2.78 2.85
HL 161021C00004000 C 10/21/16 4.0 1.82 1.89
HL 161021C00005000 C 10/21/16 5.0 1.00 1.04
HL 161021C00006000 C 10/21/16 6.0 0.44 0.47
HL 161021C00007000 C 10/21/16 7.0 0.17 0.20
HL 161021C00008000 C 10/21/16 8.0 0.06 0.14
HL 161021C00009000 C 10/21/16 9.0 0.03 0.09
HL 161021C00010000 C 10/21/16 10.0 0.01 0.09
HL 161021C00011000 C 10/21/16 11.0 0.00 0.08
HL 161021C00012000 C 10/21/16 12.0 0.00 0.07
HL 161021C00013000 C 10/21/16 13.0 0.00 0.06
HL 161021C00014000 C 10/21/16 14.0 0.00 0.06
HL 161021P00001000 P 10/21/16 1.0 0.00 0.05
HL 161021P00002000 P 10/21/16 2.0 0.00 0.05
HL 161021P00002500 P 10/21/16 2.5 0.00 4.80
HL 161021P00003000 P 10/21/16 3.0 0.00 0.02
HL 161021P00004000 P 10/21/16 4.0 0.02 0.10
HL 161021P00005000 P 10/21/16 5.0 0.19 0.22
HL 161021P00006000 P 10/21/16 6.0 0.63 0.67
HL 161021P00007000 P 10/21/16 7.0 1.35 1.38
HL 161021P00008000 P 10/21/16 8.0 2.24 2.28
HL 161021P00009000 P 10/21/16 9.0 3.15 3.40
HL 161021P00010000 P 10/21/16 10.0 4.10 4.40
HL 161021P00011000 P 10/21/16 11.0 5.05 5.60
HL 161021P00012000 P 10/21/16 12.0 6.15 6.60
HL 161021P00013000 P 10/21/16 13.0 7.15 7.60
HL 161021P00014000 P 10/21/16 14.0 6.70 8.45
HL 161216C00000500 C 12/16/16 0.5 5.25 5.35
HL 161216C00001000 C 12/16/16 1.0 4.75 4.90
HL 161216C00001500 C 12/16/16 1.5 4.25 4.40
HL 161216C00002000 C 12/16/16 2.0 3.70 3.90
HL 161216C00002500 C 12/16/16 2.5 3.20 3.40
HL 161216C00003000 C 12/16/16 3.0 2.71 2.93
HL 161216C00003500 C 12/16/16 3.5 2.23 2.45
HL 161216C00004000 C 12/16/16 4.0 1.77 2.00
HL 161216C00004500 C 12/16/16 4.5 1.51 1.58
HL 161216C00005000 C 12/16/16 5.0 1.16 1.22
HL 161216C00005500 C 12/16/16 5.5 0.88 0.92
HL 161216C00006000 C 12/16/16 6.0 0.65 0.70
HL 161216C00007000 C 12/16/16 7.0 0.37 0.40
HL 161216C00008000 C 12/16/16 8.0 0.15 0.26
HL 161216C00009000 C 12/16/16 9.0 0.09 0.20
HL 161216C00010000 C 12/16/16 10.0 0.05 0.16
HL 161216C00011000 C 12/16/16 11.0 0.03 0.13
HL 161216C00012000 C 12/16/16 12.0 0.02 0.12
HL 161216C00013000 C 12/16/16 13.0 0.01 0.11
HL 161216C00014000 C 12/16/16 14.0 0.01 0.10
HL 161216P00000500 P 12/16/16 0.5 0.00 0.06
HL 161216P00001000 P 12/16/16 1.0 0.00 0.06
HL 161216P00001500 P 12/16/16 1.5 0.00 0.06
HL 161216P00002000 P 12/16/16 2.0 0.00 0.14
HL 161216P00002500 P 12/16/16 2.5 0.00 0.07
HL 161216P00003000 P 12/16/16 3.0 0.01 0.10
HL 161216P00003500 P 12/16/16 3.5 0.04 0.14
HL 161216P00004000 P 12/16/16 4.0 0.10 0.19
HL 161216P00004500 P 12/16/16 4.5 0.21 0.24
HL 161216P00005000 P 12/16/16 5.0 0.36 0.40
HL 161216P00005500 P 12/16/16 5.5 0.57 0.60
HL 161216P00006000 P 12/16/16 6.0 0.84 0.88
HL 161216P00007000 P 12/16/16 7.0 1.54 1.73
HL 161216P00008000 P 12/16/16 8.0 2.38 2.59
HL 161216P00009000 P 12/16/16 9.0 3.20 3.50
HL 161216P00010000 P 12/16/16 10.0 4.15 4.45
HL 161216P00011000 P 12/16/16 11.0 5.15 5.40
HL 161216P00012000 P 12/16/16 12.0 6.15 6.40
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 5.25 5.35
HL 170120C00001000 C 01/20/17 1.0 4.75 4.90
HL 170120C00001500 C 01/20/17 1.5 4.25 4.40
HL 170120C00002000 C 01/20/17 2.0 3.70 3.90
HL 170120C00002500 C 01/20/17 2.5 3.25 3.40
HL 170120C00003000 C 01/20/17 3.0 2.72 2.94
HL 170120C00003500 C 01/20/17 3.5 2.35 2.51
HL 170120C00004000 C 01/20/17 4.0 1.86 2.08
HL 170120C00004500 C 01/20/17 4.5 1.54 1.70
HL 170120C00005000 C 01/20/17 5.0 1.22 1.34
HL 170120C00005500 C 01/20/17 5.5 0.96 1.07
HL 170120C00006000 C 01/20/17 6.0 0.75 0.83
HL 170120C00007000 C 01/20/17 7.0 0.37 0.52
HL 170120C00008000 C 01/20/17 8.0 0.24 0.36
HL 170120C00009000 C 01/20/17 9.0 0.14 0.25
HL 170120C00010000 C 01/20/17 10.0 0.09 0.18
HL 170120C00011000 C 01/20/17 11.0 0.09 0.19
HL 170120C00012000 C 01/20/17 12.0 0.04 0.20
HL 170120C00013000 C 01/20/17 13.0 0.03 0.14
HL 170120C00014000 C 01/20/17 14.0 0.01 0.14
HL 170120P00000500 P 01/20/17 0.5 0.00 0.07
HL 170120P00001000 P 01/20/17 1.0 0.00 0.09
HL 170120P00001500 P 01/20/17 1.5 0.00 0.13
HL 170120P00002000 P 01/20/17 2.0 0.00 0.08
HL 170120P00002500 P 01/20/17 2.5 0.01 0.10
HL 170120P00003000 P 01/20/17 3.0 0.05 0.12
HL 170120P00003500 P 01/20/17 3.5 0.08 0.19
HL 170120P00004000 P 01/20/17 4.0 0.16 0.27
HL 170120P00004500 P 01/20/17 4.5 0.30 0.41
HL 170120P00005000 P 01/20/17 5.0 0.47 0.59
HL 170120P00005500 P 01/20/17 5.5 0.68 0.84
HL 170120P00006000 P 01/20/17 6.0 0.94 1.13
HL 170120P00007000 P 01/20/17 7.0 1.63 1.74
HL 170120P00008000 P 01/20/17 8.0 2.46 2.59
HL 170120P00009000 P 01/20/17 9.0 3.25 3.55
HL 170120P00010000 P 01/20/17 10.0 4.25 4.50
HL 170120P00011000 P 01/20/17 11.0 5.20 5.45
HL 170120P00012000 P 01/20/17 12.0 6.15 6.45
HL 170120P00013000 P 01/20/17 13.0 7.15 7.45
HL 170120P00014000 P 01/20/17 14.0 8.15 8.40
HL 170317C00001000 C 03/17/17 1.0 4.70 4.90
HL 170317C00002000 C 03/17/17 2.0 3.70 3.90
HL 170317C00003000 C 03/17/17 3.0 2.74 2.98
HL 170317C00004000 C 03/17/17 4.0 1.89 2.19
HL 170317C00005000 C 03/17/17 5.0 1.23 1.52
HL 170317C00006000 C 03/17/17 6.0 0.88 1.02
HL 170317C00007000 C 03/17/17 7.0 0.60 0.70
HL 170317C00008000 C 03/17/17 8.0 0.33 0.51
HL 170317C00009000 C 03/17/17 9.0 0.22 0.37
HL 170317C00010000 C 03/17/17 10.0 0.15 0.30
HL 170317C00011000 C 03/17/17 11.0 0.10 0.25
HL 170317C00012000 C 03/17/17 12.0 0.07 0.22
HL 170317C00013000 C 03/17/17 13.0 0.05 0.20
HL 170317C00014000 C 03/17/17 14.0 0.04 0.18
HL 170317P00001000 P 03/17/17 1.0 0.00 0.08
HL 170317P00002000 P 03/17/17 2.0 0.00 0.11
HL 170317P00003000 P 03/17/17 3.0 0.05 0.19
HL 170317P00004000 P 03/17/17 4.0 0.25 0.37
HL 170317P00005000 P 03/17/17 5.0 0.59 0.69
HL 170317P00006000 P 03/17/17 6.0 1.10 1.29
HL 170317P00007000 P 03/17/17 7.0 1.79 2.00
HL 170317P00008000 P 03/17/17 8.0 2.56 2.82
HL 170317P00009000 P 03/17/17 9.0 3.40 3.65
HL 170317P00010000 P 03/17/17 10.0 4.30 4.60
HL 170317P00011000 P 03/17/17 11.0 5.20 5.55
HL 170317P00012000 P 03/17/17 12.0 6.20 6.50
HL 170317P00013000 P 03/17/17 13.0 7.20 7.50
HL 170317P00014000 P 03/17/17 14.0 8.15 8.45
HL 180119C00000500 C 01/19/18 0.5 5.10 5.40
HL 180119C00001000 C 01/19/18 1.0 4.55 4.95
HL 180119C00001500 C 01/19/18 1.5 4.05 4.50
HL 180119C00002000 C 01/19/18 2.0 3.55 4.10
HL 180119C00002500 C 01/19/18 2.5 3.10 3.70
HL 180119C00003000 C 01/19/18 3.0 2.94 3.30
HL 180119C00003500 C 01/19/18 3.5 2.40 2.94
HL 180119C00004000 C 01/19/18 4.0 1.98 2.62
HL 180119C00004500 C 01/19/18 4.5 1.71 2.38
HL 180119C00005000 C 01/19/18 5.0 1.61 2.11
HL 180119C00005500 C 01/19/18 5.5 1.40 1.88
HL 180119C00007000 C 01/19/18 7.0 0.98 1.29
HL 180119C00010000 C 01/19/18 10.0 0.55 0.84
HL 180119C00012000 C 01/19/18 12.0 0.31 0.66
HL 180119P00000500 P 01/19/18 0.5 0.00 0.15
HL 180119P00001000 P 01/19/18 1.0 0.00 0.17
HL 180119P00001500 P 01/19/18 1.5 0.00 0.20
HL 180119P00002000 P 01/19/18 2.0 0.04 0.26
HL 180119P00002500 P 01/19/18 2.5 0.05 0.35
HL 180119P00003000 P 01/19/18 3.0 0.21 0.46
HL 180119P00003500 P 01/19/18 3.5 0.34 0.53
HL 180119P00004000 P 01/19/18 4.0 0.45 0.75
HL 180119P00004500 P 01/19/18 4.5 0.67 1.02
HL 180119P00005000 P 01/19/18 5.0 0.97 1.25
HL 180119P00005500 P 01/19/18 5.5 1.25 1.55
HL 180119P00007000 P 01/19/18 7.0 2.04 2.61
HL 180119P00010000 P 01/19/18 10.0 4.65 5.00
HL 180119P00012000 P 01/19/18 12.0 6.45 6.95

OPRA data is delayed 15 minutes.