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 (2017-04-07)Premium Content


As of Jun 27 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HL 170630C00000500 C 06/30/17 0.5 4.60 4.90
HL 170630C00001000 C 06/30/17 1.0 4.10 4.40
HL 170630C00001500 C 06/30/17 1.5 3.60 3.90
HL 170630C00002000 C 06/30/17 2.0 3.10 3.35
HL 170630C00002500 C 06/30/17 2.5 2.65 2.90
HL 170630C00003000 C 06/30/17 3.0 2.11 2.56
HL 170630C00003500 C 06/30/17 3.5 1.64 2.12
HL 170630C00004000 C 06/30/17 4.0 1.16 1.18
HL 170630C00004500 C 06/30/17 4.5 0.65 0.68
HL 170630C00005000 C 06/30/17 5.0 0.19 0.22
HL 170630C00005500 C 06/30/17 5.5 0.01 0.02
HL 170630C00006000 C 06/30/17 6.0 0.00 0.02
HL 170630C00006500 C 06/30/17 6.5 0.00 0.02
HL 170630C00007000 C 06/30/17 7.0 0.00 0.02
HL 170630C00007500 C 06/30/17 7.5 0.00 0.11
HL 170630C00008000 C 06/30/17 8.0 0.00 0.02
HL 170630C00008500 C 06/30/17 8.5 0.00 0.02
HL 170630C00009000 C 06/30/17 9.0 0.00 0.02
HL 170630C00009500 C 06/30/17 9.5 0.00 0.02
HL 170630C00010000 C 06/30/17 10.0 0.00 0.02
HL 170630C00010500 C 06/30/17 10.5 0.00 0.01
HL 170630C00011000 C 06/30/17 11.0 0.00 0.01
HL 170630P00000500 P 06/30/17 0.5 0.00 0.02
HL 170630P00001000 P 06/30/17 1.0 0.00 0.38
HL 170630P00001500 P 06/30/17 1.5 0.00 0.39
HL 170630P00002000 P 06/30/17 2.0 0.00 0.35
HL 170630P00002500 P 06/30/17 2.5 0.00 0.02
HL 170630P00003000 P 06/30/17 3.0 0.00 0.02
HL 170630P00003500 P 06/30/17 3.5 0.00 0.39
HL 170630P00004000 P 06/30/17 4.0 0.00 0.01
HL 170630P00004500 P 06/30/17 4.5 0.00 0.37
HL 170630P00005000 P 06/30/17 5.0 0.02 0.04
HL 170630P00005500 P 06/30/17 5.5 0.33 0.37
HL 170630P00006000 P 06/30/17 6.0 0.82 0.86
HL 170630P00006500 P 06/30/17 6.5 1.30 1.37
HL 170630P00007000 P 06/30/17 7.0 1.76 1.88
HL 170630P00007500 P 06/30/17 7.5 2.29 2.35
HL 170630P00008000 P 06/30/17 8.0 2.80 2.86
HL 170630P00008500 P 06/30/17 8.5 3.30 3.50
HL 170630P00009000 P 06/30/17 9.0 3.80 3.90
HL 170630P00009500 P 06/30/17 9.5 4.30 4.40
HL 170630P00010000 P 06/30/17 10.0 4.80 4.95
HL 170630P00010500 P 06/30/17 10.5 5.25 5.60
HL 170630P00011000 P 06/30/17 11.0 5.80 6.10
HL 170707C00000500 C 07/07/17 0.5 4.35 5.40
HL 170707C00001000 C 07/07/17 1.0 4.10 4.35
HL 170707C00001500 C 07/07/17 1.5 3.60 3.95
HL 170707C00002000 C 07/07/17 2.0 3.10 3.40
HL 170707C00002500 C 07/07/17 2.5 2.63 2.81
HL 170707C00003000 C 07/07/17 3.0 2.12 2.27
HL 170707C00003500 C 07/07/17 3.5 1.61 1.78
HL 170707C00004000 C 07/07/17 4.0 1.15 1.30
HL 170707C00004500 C 07/07/17 4.5 0.64 0.90
HL 170707C00005000 C 07/07/17 5.0 0.19 0.27
HL 170707C00005500 C 07/07/17 5.5 0.02 0.05
HL 170707C00006000 C 07/07/17 6.0 0.00 0.02
HL 170707C00006500 C 07/07/17 6.5 0.00 0.02
HL 170707C00007000 C 07/07/17 7.0 0.00 0.02
HL 170707C00007500 C 07/07/17 7.5 0.00 0.36
HL 170707C00008000 C 07/07/17 8.0 0.00 0.39
HL 170707C00008500 C 07/07/17 8.5 0.00 0.02
HL 170707C00009000 C 07/07/17 9.0 0.00 0.02
HL 170707C00009500 C 07/07/17 9.5 0.00 0.35
HL 170707C00010000 C 07/07/17 10.0 0.00 0.02
HL 170707C00010500 C 07/07/17 10.5 0.00 0.02
HL 170707C00011000 C 07/07/17 11.0 0.00 0.02
HL 170707P00000500 P 07/07/17 0.5 0.00 0.39
HL 170707P00001000 P 07/07/17 1.0 0.00 0.02
HL 170707P00001500 P 07/07/17 1.5 0.00 0.02
HL 170707P00002000 P 07/07/17 2.0 0.00 0.02
HL 170707P00002500 P 07/07/17 2.5 0.00 0.02
HL 170707P00003000 P 07/07/17 3.0 0.00 0.02
HL 170707P00003500 P 07/07/17 3.5 0.00 0.02
HL 170707P00004000 P 07/07/17 4.0 0.00 0.02
HL 170707P00004500 P 07/07/17 4.5 0.00 0.02
HL 170707P00005000 P 07/07/17 5.0 0.04 0.08
HL 170707P00005500 P 07/07/17 5.5 0.34 0.38
HL 170707P00006000 P 07/07/17 6.0 0.76 0.86
HL 170707P00006500 P 07/07/17 6.5 1.09 1.37
HL 170707P00007000 P 07/07/17 7.0 1.66 1.86
HL 170707P00007500 P 07/07/17 7.5 2.26 2.36
HL 170707P00008000 P 07/07/17 8.0 2.75 2.86
HL 170707P00008500 P 07/07/17 8.5 2.90 3.55
HL 170707P00009000 P 07/07/17 9.0 3.75 3.95
HL 170707P00009500 P 07/07/17 9.5 4.25 4.55
HL 170707P00010000 P 07/07/17 10.0 4.70 5.05
HL 170707P00010500 P 07/07/17 10.5 5.20 5.45
HL 170707P00011000 P 07/07/17 11.0 5.75 6.00
HL 170714C00000500 C 07/14/17 0.5 4.45 5.05
HL 170714C00001000 C 07/14/17 1.0 4.00 4.40
HL 170714C00001500 C 07/14/17 1.5 3.60 3.90
HL 170714C00002000 C 07/14/17 2.0 3.05 3.35
HL 170714C00002500 C 07/14/17 2.5 2.65 2.95
HL 170714C00003000 C 07/14/17 3.0 2.14 2.32
HL 170714C00003500 C 07/14/17 3.5 1.64 1.82
HL 170714C00004000 C 07/14/17 4.0 1.14 1.38
HL 170714C00004500 C 07/14/17 4.5 0.63 0.85
HL 170714C00005000 C 07/14/17 5.0 0.26 0.31
HL 170714C00005500 C 07/14/17 5.5 0.03 0.08
HL 170714C00006000 C 07/14/17 6.0 0.00 0.02
HL 170714C00006500 C 07/14/17 6.5 0.00 0.02
HL 170714C00007000 C 07/14/17 7.0 0.00 0.02
HL 170714C00007500 C 07/14/17 7.5 0.00 0.02
HL 170714C00008000 C 07/14/17 8.0 0.00 0.02
HL 170714C00008500 C 07/14/17 8.5 0.00 0.02
HL 170714C00009000 C 07/14/17 9.0 0.00 0.02
HL 170714C00009500 C 07/14/17 9.5 0.00 0.02
HL 170714C00010000 C 07/14/17 10.0 0.00 0.02
HL 170714C00010500 C 07/14/17 10.5 0.00 0.36
HL 170714C00011000 C 07/14/17 11.0 0.00 0.02
HL 170714C00011500 C 07/14/17 11.5 0.00 0.39
HL 170714P00000500 P 07/14/17 0.5 0.00 0.39
HL 170714P00001000 P 07/14/17 1.0 0.00 0.02
HL 170714P00001500 P 07/14/17 1.5 0.00 0.02
HL 170714P00002000 P 07/14/17 2.0 0.00 0.02
HL 170714P00002500 P 07/14/17 2.5 0.00 0.02
HL 170714P00003000 P 07/14/17 3.0 0.00 0.02
HL 170714P00003500 P 07/14/17 3.5 0.00 0.02
HL 170714P00004000 P 07/14/17 4.0 0.00 0.02
HL 170714P00004500 P 07/14/17 4.5 0.00 0.03
HL 170714P00005000 P 07/14/17 5.0 0.07 0.11
HL 170714P00005500 P 07/14/17 5.5 0.36 0.41
HL 170714P00006000 P 07/14/17 6.0 0.80 0.86
HL 170714P00006500 P 07/14/17 6.5 1.27 1.35
HL 170714P00007000 P 07/14/17 7.0 1.77 1.85
HL 170714P00007500 P 07/14/17 7.5 2.27 2.38
HL 170714P00008000 P 07/14/17 8.0 2.72 2.87
HL 170714P00008500 P 07/14/17 8.5 3.05 3.55
HL 170714P00009000 P 07/14/17 9.0 3.80 4.05
HL 170714P00009500 P 07/14/17 9.5 4.25 4.55
HL 170714P00010000 P 07/14/17 10.0 4.70 5.10
HL 170714P00010500 P 07/14/17 10.5 5.25 5.40
HL 170714P00011000 P 07/14/17 11.0 5.75 6.00
HL 170714P00011500 P 07/14/17 11.5 6.15 6.55
HL 170721C00000500 C 07/21/17 0.5 4.65 4.75
HL 170721C00001000 C 07/21/17 1.0 4.15 4.25
HL 170721C00001500 C 07/21/17 1.5 3.65 3.75
HL 170721C00002000 C 07/21/17 2.0 3.15 3.25
HL 170721C00002500 C 07/21/17 2.5 2.64 2.75
HL 170721C00003000 C 07/21/17 3.0 2.14 2.23
HL 170721C00003500 C 07/21/17 3.5 1.65 1.71
HL 170721C00004000 C 07/21/17 4.0 1.16 1.19
HL 170721C00004500 C 07/21/17 4.5 0.69 0.71
HL 170721C00005000 C 07/21/17 5.0 0.30 0.31
HL 170721C00005500 C 07/21/17 5.5 0.09 0.10
HL 170721C00006000 C 07/21/17 6.0 0.02 0.03
HL 170721C00006500 C 07/21/17 6.5 0.00 0.03
HL 170721C00007000 C 07/21/17 7.0 0.00 0.02
HL 170721C00007500 C 07/21/17 7.5 0.00 0.02
HL 170721C00008000 C 07/21/17 8.0 0.00 0.02
HL 170721C00008500 C 07/21/17 8.5 0.00 0.02
HL 170721C00009000 C 07/21/17 9.0 0.00 0.02
HL 170721C00009500 C 07/21/17 9.5 0.00 0.02
HL 170721C00010000 C 07/21/17 10.0 0.00 0.02
HL 170721C00011000 C 07/21/17 11.0 0.00 0.02
HL 170721P00000500 P 07/21/17 0.5 0.00 0.02
HL 170721P00001000 P 07/21/17 1.0 0.00 0.02
HL 170721P00001500 P 07/21/17 1.5 0.00 0.02
HL 170721P00002000 P 07/21/17 2.0 0.00 0.02
HL 170721P00002500 P 07/21/17 2.5 0.00 0.02
HL 170721P00003000 P 07/21/17 3.0 0.00 0.02
HL 170721P00003500 P 07/21/17 3.5 0.00 0.02
HL 170721P00004000 P 07/21/17 4.0 0.00 0.02
HL 170721P00004500 P 07/21/17 4.5 0.02 0.03
HL 170721P00005000 P 07/21/17 5.0 0.13 0.14
HL 170721P00005500 P 07/21/17 5.5 0.41 0.44
HL 170721P00006000 P 07/21/17 6.0 0.84 0.86
HL 170721P00006500 P 07/21/17 6.5 1.31 1.35
HL 170721P00007000 P 07/21/17 7.0 1.81 1.85
HL 170721P00007500 P 07/21/17 7.5 2.30 2.34
HL 170721P00008000 P 07/21/17 8.0 2.80 2.85
HL 170721P00008500 P 07/21/17 8.5 3.30 3.35
HL 170721P00009000 P 07/21/17 9.0 3.80 3.85
HL 170721P00009500 P 07/21/17 9.5 4.30 4.35
HL 170721P00010000 P 07/21/17 10.0 4.80 4.85
HL 170721P00011000 P 07/21/17 11.0 5.75 5.85
HL 170728C00000500 C 07/28/17 0.5 4.65 4.75
HL 170728C00001000 C 07/28/17 1.0 4.15 4.25
HL 170728C00001500 C 07/28/17 1.5 3.65 3.75
HL 170728C00002000 C 07/28/17 2.0 3.15 3.25
HL 170728C00002500 C 07/28/17 2.5 2.62 2.77
HL 170728C00003000 C 07/28/17 3.0 2.12 2.27
HL 170728C00003500 C 07/28/17 3.5 1.65 1.70
HL 170728C00004000 C 07/28/17 4.0 1.16 1.21
HL 170728C00004500 C 07/28/17 4.5 0.70 0.73
HL 170728C00005000 C 07/28/17 5.0 0.31 0.39
HL 170728C00005500 C 07/28/17 5.5 0.10 0.15
HL 170728C00006000 C 07/28/17 6.0 0.03 0.06
HL 170728C00006500 C 07/28/17 6.5 0.00 0.04
HL 170728C00007000 C 07/28/17 7.0 0.00 0.03
HL 170728C00007500 C 07/28/17 7.5 0.00 0.02
HL 170728C00008000 C 07/28/17 8.0 0.00 0.02
HL 170728C00008500 C 07/28/17 8.5 0.00 0.02
HL 170728C00009000 C 07/28/17 9.0 0.00 0.02
HL 170728C00009500 C 07/28/17 9.5 0.00 0.02
HL 170728C00010000 C 07/28/17 10.0 0.00 0.02
HL 170728C00010500 C 07/28/17 10.5 0.00 0.02
HL 170728C00011000 C 07/28/17 11.0 0.00 0.02
HL 170728C00011500 C 07/28/17 11.5 0.00 0.02
HL 170728P00000500 P 07/28/17 0.5 0.00 0.02
HL 170728P00001000 P 07/28/17 1.0 0.00 0.02
HL 170728P00001500 P 07/28/17 1.5 0.00 0.02
HL 170728P00002000 P 07/28/17 2.0 0.00 0.02
HL 170728P00002500 P 07/28/17 2.5 0.00 0.02
HL 170728P00003000 P 07/28/17 3.0 0.00 0.02
HL 170728P00003500 P 07/28/17 3.5 0.00 0.02
HL 170728P00004000 P 07/28/17 4.0 0.00 0.02
HL 170728P00004500 P 07/28/17 4.5 0.02 0.05
HL 170728P00005000 P 07/28/17 5.0 0.12 0.18
HL 170728P00005500 P 07/28/17 5.5 0.42 0.46
HL 170728P00006000 P 07/28/17 6.0 0.83 0.89
HL 170728P00006500 P 07/28/17 6.5 1.26 1.36
HL 170728P00007000 P 07/28/17 7.0 1.81 1.85
HL 170728P00007500 P 07/28/17 7.5 2.31 2.35
HL 170728P00008000 P 07/28/17 8.0 2.79 2.87
HL 170728P00008500 P 07/28/17 8.5 3.25 3.35
HL 170728P00009000 P 07/28/17 9.0 3.75 3.90
HL 170728P00009500 P 07/28/17 9.5 4.25 4.40
HL 170728P00010000 P 07/28/17 10.0 4.75 4.90
HL 170728P00010500 P 07/28/17 10.5 5.25 5.35
HL 170728P00011000 P 07/28/17 11.0 5.75 5.85
HL 170728P00011500 P 07/28/17 11.5 6.25 6.35
HL 170804C00000500 C 08/04/17 0.5 4.60 4.75
HL 170804C00001000 C 08/04/17 1.0 4.10 4.25
HL 170804C00001500 C 08/04/17 1.5 3.60 3.75
HL 170804C00002000 C 08/04/17 2.0 3.10 3.25
HL 170804C00002500 C 08/04/17 2.5 2.64 2.75
HL 170804C00003000 C 08/04/17 3.0 2.10 2.28
HL 170804C00003500 C 08/04/17 3.5 1.62 1.76
HL 170804C00004000 C 08/04/17 4.0 1.15 1.27
HL 170804C00004500 C 08/04/17 4.5 0.69 0.82
HL 170804C00005000 C 08/04/17 5.0 0.35 0.44
HL 170804C00005500 C 08/04/17 5.5 0.13 0.17
HL 170804C00006000 C 08/04/17 6.0 0.03 0.08
HL 170804C00006500 C 08/04/17 6.5 0.00 0.05
HL 170804C00007000 C 08/04/17 7.0 0.00 0.04
HL 170804C00007500 C 08/04/17 7.5 0.00 0.03
HL 170804C00008000 C 08/04/17 8.0 0.00 0.02
HL 170804C00008500 C 08/04/17 8.5 0.00 0.02
HL 170804C00009000 C 08/04/17 9.0 0.00 0.02
HL 170804C00009500 C 08/04/17 9.5 0.00 0.02
HL 170804C00010000 C 08/04/17 10.0 0.00 0.02
HL 170804P00000500 P 08/04/17 0.5 0.00 0.02
HL 170804P00001000 P 08/04/17 1.0 0.00 0.02
HL 170804P00001500 P 08/04/17 1.5 0.00 0.02
HL 170804P00002000 P 08/04/17 2.0 0.00 0.02
HL 170804P00002500 P 08/04/17 2.5 0.00 0.02
HL 170804P00003000 P 08/04/17 3.0 0.00 0.02
HL 170804P00003500 P 08/04/17 3.5 0.00 0.02
HL 170804P00004000 P 08/04/17 4.0 0.00 0.02
HL 170804P00004500 P 08/04/17 4.5 0.00 0.07
HL 170804P00005000 P 08/04/17 5.0 0.16 0.21
HL 170804P00005500 P 08/04/17 5.5 0.41 0.49
HL 170804P00006000 P 08/04/17 6.0 0.79 0.92
HL 170804P00006500 P 08/04/17 6.5 1.25 1.37
HL 170804P00007000 P 08/04/17 7.0 1.76 1.86
HL 170804P00007500 P 08/04/17 7.5 2.21 2.38
HL 170804P00008000 P 08/04/17 8.0 2.72 2.90
HL 170804P00008500 P 08/04/17 8.5 3.25 3.35
HL 170804P00009000 P 08/04/17 9.0 3.75 3.85
HL 170804P00009500 P 08/04/17 9.5 4.25 4.35
HL 170804P00010000 P 08/04/17 10.0 4.75 4.85
HL 170818C00001000 C 08/18/17 1.0 4.15 4.25
HL 170818C00002000 C 08/18/17 2.0 3.10 3.25
HL 170818C00003000 C 08/18/17 3.0 2.15 2.20
HL 170818C00004000 C 08/18/17 4.0 1.18 1.23
HL 170818C00005000 C 08/18/17 5.0 0.42 0.43
HL 170818C00006000 C 08/18/17 6.0 0.08 0.10
HL 170818C00007000 C 08/18/17 7.0 0.02 0.03
HL 170818C00008000 C 08/18/17 8.0 0.01 0.03
HL 170818C00009000 C 08/18/17 9.0 0.00 0.03
HL 170818C00010000 C 08/18/17 10.0 0.00 0.02
HL 170818P00001000 P 08/18/17 1.0 0.00 0.02
HL 170818P00002000 P 08/18/17 2.0 0.00 0.02
HL 170818P00003000 P 08/18/17 3.0 0.00 0.02
HL 170818P00004000 P 08/18/17 4.0 0.02 0.03
HL 170818P00005000 P 08/18/17 5.0 0.24 0.25
HL 170818P00006000 P 08/18/17 6.0 0.91 0.93
HL 170818P00007000 P 08/18/17 7.0 1.81 1.87
HL 170818P00008000 P 08/18/17 8.0 2.80 2.85
HL 170818P00009000 P 08/18/17 9.0 3.80 3.85
HL 170818P00010000 P 08/18/17 10.0 4.80 4.85
HL 170915C00001000 C 09/15/17 1.0 4.15 4.25
HL 170915C00002000 C 09/15/17 2.0 3.10 3.25
HL 170915C00003000 C 09/15/17 3.0 2.16 2.21
HL 170915C00003500 C 09/15/17 3.5 1.67 1.72
HL 170915C00004000 C 09/15/17 4.0 1.21 1.25
HL 170915C00004500 C 09/15/17 4.5 0.80 0.83
HL 170915C00005000 C 09/15/17 5.0 0.48 0.50
HL 170915C00005500 C 09/15/17 5.5 0.27 0.29
HL 170915C00006000 C 09/15/17 6.0 0.13 0.16
HL 170915C00007000 C 09/15/17 7.0 0.05 0.06
HL 170915C00008000 C 09/15/17 8.0 0.02 0.03
HL 170915C00009000 C 09/15/17 9.0 0.01 0.03
HL 170915C00010000 C 09/15/17 10.0 0.00 0.03
HL 170915C00011000 C 09/15/17 11.0 0.01 0.03
HL 170915C00012000 C 09/15/17 12.0 0.01 0.03
HL 170915C00013000 C 09/15/17 13.0 0.01 0.03
HL 170915P00001000 P 09/15/17 1.0 0.00 0.02
HL 170915P00002000 P 09/15/17 2.0 0.00 0.02
HL 170915P00003000 P 09/15/17 3.0 0.00 0.02
HL 170915P00003500 P 09/15/17 3.5 0.01 0.03
HL 170915P00004000 P 09/15/17 4.0 0.04 0.06
HL 170915P00004500 P 09/15/17 4.5 0.13 0.15
HL 170915P00005000 P 09/15/17 5.0 0.30 0.32
HL 170915P00005500 P 09/15/17 5.5 0.58 0.61
HL 170915P00006000 P 09/15/17 6.0 0.96 0.98
HL 170915P00007000 P 09/15/17 7.0 1.83 1.89
HL 170915P00008000 P 09/15/17 8.0 2.79 2.86
HL 170915P00009000 P 09/15/17 9.0 3.80 3.90
HL 170915P00010000 P 09/15/17 10.0 4.80 4.90
HL 170915P00011000 P 09/15/17 11.0 5.80 5.90
HL 170915P00012000 P 09/15/17 12.0 6.80 6.90
HL 170915P00013000 P 09/15/17 13.0 7.80 7.90
HL 171215C00001000 C 12/15/17 1.0 4.10 4.25
HL 171215C00002000 C 12/15/17 2.0 3.15 3.25
HL 171215C00003000 C 12/15/17 3.0 2.18 2.24
HL 171215C00004000 C 12/15/17 4.0 1.32 1.39
HL 171215C00005000 C 12/15/17 5.0 0.68 0.74
HL 171215C00006000 C 12/15/17 6.0 0.31 0.35
HL 171215C00007000 C 12/15/17 7.0 0.13 0.20
HL 171215C00008000 C 12/15/17 8.0 0.05 0.12
HL 171215C00009000 C 12/15/17 9.0 0.03 0.09
HL 171215C00010000 C 12/15/17 10.0 0.00 0.08
HL 171215C00011000 C 12/15/17 11.0 0.00 0.07
HL 171215P00001000 P 12/15/17 1.0 0.00 0.02
HL 171215P00002000 P 12/15/17 2.0 0.00 0.02
HL 171215P00003000 P 12/15/17 3.0 0.00 0.04
HL 171215P00004000 P 12/15/17 4.0 0.13 0.16
HL 171215P00005000 P 12/15/17 5.0 0.47 0.52
HL 171215P00006000 P 12/15/17 6.0 1.11 1.17
HL 171215P00007000 P 12/15/17 7.0 1.91 1.99
HL 171215P00008000 P 12/15/17 8.0 2.84 2.91
HL 171215P00009000 P 12/15/17 9.0 3.80 3.90
HL 171215P00010000 P 12/15/17 10.0 4.75 4.90
HL 171215P00011000 P 12/15/17 11.0 5.70 5.90
HL 180119C00000500 C 01/19/18 0.5 4.60 4.75
HL 180119C00001000 C 01/19/18 1.0 4.10 4.25
HL 180119C00001500 C 01/19/18 1.5 3.60 3.75
HL 180119C00002000 C 01/19/18 2.0 3.15 3.25
HL 180119C00002500 C 01/19/18 2.5 2.65 2.76
HL 180119C00003000 C 01/19/18 3.0 2.18 2.29
HL 180119C00003500 C 01/19/18 3.5 1.74 1.84
HL 180119C00004000 C 01/19/18 4.0 1.35 1.42
HL 180119C00004500 C 01/19/18 4.5 1.02 1.07
HL 180119C00005000 C 01/19/18 5.0 0.74 0.79
HL 180119C00005500 C 01/19/18 5.5 0.53 0.57
HL 180119C00006000 C 01/19/18 6.0 0.40 0.41
HL 180119C00007000 C 01/19/18 7.0 0.20 0.22
HL 180119C00008000 C 01/19/18 8.0 0.09 0.13
HL 180119C00009000 C 01/19/18 9.0 0.05 0.09
HL 180119C00010000 C 01/19/18 10.0 0.04 0.10
HL 180119C00011000 C 01/19/18 11.0 0.00 0.10
HL 180119C00012000 C 01/19/18 12.0 0.02 0.08
HL 180119P00000500 P 01/19/18 0.5 0.00 0.02
HL 180119P00001000 P 01/19/18 1.0 0.00 0.02
HL 180119P00001500 P 01/19/18 1.5 0.01 0.02
HL 180119P00002000 P 01/19/18 2.0 0.00 0.02
HL 180119P00002500 P 01/19/18 2.5 0.00 0.03
HL 180119P00003000 P 01/19/18 3.0 0.02 0.05
HL 180119P00003500 P 01/19/18 3.5 0.07 0.10
HL 180119P00004000 P 01/19/18 4.0 0.16 0.24
HL 180119P00004500 P 01/19/18 4.5 0.31 0.39
HL 180119P00005000 P 01/19/18 5.0 0.53 0.55
HL 180119P00005500 P 01/19/18 5.5 0.82 0.89
HL 180119P00006000 P 01/19/18 6.0 1.16 1.21
HL 180119P00007000 P 01/19/18 7.0 1.96 2.03
HL 180119P00008000 P 01/19/18 8.0 2.85 2.94
HL 180119P00009000 P 01/19/18 9.0 3.80 3.90
HL 180119P00010000 P 01/19/18 10.0 4.80 4.90
HL 180119P00011000 P 01/19/18 11.0 5.70 5.95
HL 180119P00012000 P 01/19/18 12.0 6.80 6.90
HL 190118C00001500 C 01/18/19 1.5 3.60 4.00
HL 190118C00002000 C 01/18/19 2.0 3.10 3.60
HL 190118C00002500 C 01/18/19 2.5 2.64 3.20
HL 190118C00003000 C 01/18/19 3.0 2.25 2.88
HL 190118C00003500 C 01/18/19 3.5 1.97 2.45
HL 190118C00004000 C 01/18/19 4.0 1.66 2.13
HL 190118C00004500 C 01/18/19 4.5 1.50 1.81
HL 190118C00005000 C 01/18/19 5.0 1.25 1.54
HL 190118C00005500 C 01/18/19 5.5 1.05 1.14
HL 190118C00007000 C 01/18/19 7.0 0.64 0.74
HL 190118C00010000 C 01/18/19 10.0 0.29 0.37
HL 190118C00012000 C 01/18/19 12.0 0.20 0.30
HL 190118P00001500 P 01/18/19 1.5 0.00 0.04
HL 190118P00002000 P 01/18/19 2.0 0.03 0.08
HL 190118P00002500 P 01/18/19 2.5 0.09 0.14
HL 190118P00003000 P 01/18/19 3.0 0.16 0.24
HL 190118P00003500 P 01/18/19 3.5 0.30 0.37
HL 190118P00004000 P 01/18/19 4.0 0.47 0.58
HL 190118P00004500 P 01/18/19 4.5 0.68 0.75
HL 190118P00005000 P 01/18/19 5.0 0.91 1.06
HL 190118P00005500 P 01/18/19 5.5 1.22 1.34
HL 190118P00007000 P 01/18/19 7.0 2.19 2.42
HL 190118P00010000 P 01/18/19 10.0 4.80 5.10
HL 190118P00012000 P 01/18/19 12.0 6.70 7.00

OPRA data is delayed 15 minutes.