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 (2017-07-07)Premium Content

Hecla Mining Company (HL)
As of Aug 21 2017 11:09AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HL 170825C00000500 C 08/25/17 0.5 4.35 4.45
HL 170825C00001000 C 08/25/17 1.0 3.85 3.95
HL 170825C00001500 C 08/25/17 1.5 3.35 3.45
HL 170825C00002000 C 08/25/17 2.0 2.88 2.94
HL 170825C00002500 C 08/25/17 2.5 2.36 2.45
HL 170825C00003000 C 08/25/17 3.0 1.86 1.94
HL 170825C00003500 C 08/25/17 3.5 1.36 1.44
HL 170825C00004000 C 08/25/17 4.0 0.90 0.91
HL 170825C00004500 C 08/25/17 4.5 0.40 0.41
HL 170825C00005000 C 08/25/17 5.0 0.06 0.07
HL 170825C00005500 C 08/25/17 5.5 0.00 0.02
HL 170825C00006000 C 08/25/17 6.0 0.00 0.02
HL 170825C00006500 C 08/25/17 6.5 0.00 0.03
HL 170825C00007000 C 08/25/17 7.0 0.00 0.02
HL 170825C00007500 C 08/25/17 7.5 0.00 0.03
HL 170825C00008000 C 08/25/17 8.0 0.00 0.03
HL 170825C00009000 C 08/25/17 9.0 0.00 0.06
HL 170825C00009500 C 08/25/17 9.5 0.00 0.03
HL 170825C00010000 C 08/25/17 10.0 0.00 0.02
HL 170825C00010500 C 08/25/17 10.5 0.00 0.05
HL 170825P00000500 P 08/25/17 0.5 0.00 0.05
HL 170825P00001000 P 08/25/17 1.0 0.00 0.03
HL 170825P00001500 P 08/25/17 1.5 0.00 0.04
HL 170825P00002000 P 08/25/17 2.0 0.00 0.03
HL 170825P00002500 P 08/25/17 2.5 0.00 0.05
HL 170825P00003000 P 08/25/17 3.0 0.00 0.02
HL 170825P00003500 P 08/25/17 3.5 0.00 0.02
HL 170825P00004000 P 08/25/17 4.0 0.00 0.06
HL 170825P00004500 P 08/25/17 4.5 0.00 0.02
HL 170825P00005000 P 08/25/17 5.0 0.15 0.16
HL 170825P00005500 P 08/25/17 5.5 0.59 0.61
HL 170825P00006000 P 08/25/17 6.0 1.09 1.10
HL 170825P00006500 P 08/25/17 6.5 1.57 1.66
HL 170825P00007000 P 08/25/17 7.0 2.06 2.16
HL 170825P00007500 P 08/25/17 7.5 2.57 2.65
HL 170825P00008000 P 08/25/17 8.0 3.05 3.15
HL 170825P00009000 P 08/25/17 9.0 4.05 4.15
HL 170825P00009500 P 08/25/17 9.5 4.55 4.65
HL 170825P00010000 P 08/25/17 10.0 5.05 5.15
HL 170825P00010500 P 08/25/17 10.5 5.55 5.65
HL 170901C00000500 C 09/01/17 0.5 4.35 4.45
HL 170901C00001000 C 09/01/17 1.0 3.85 3.95
HL 170901C00001500 C 09/01/17 1.5 3.35 3.45
HL 170901C00002000 C 09/01/17 2.0 2.84 2.94
HL 170901C00002500 C 09/01/17 2.5 2.34 2.45
HL 170901C00003000 C 09/01/17 3.0 1.82 1.94
HL 170901C00003500 C 09/01/17 3.5 1.32 1.44
HL 170901C00004000 C 09/01/17 4.0 0.86 0.95
HL 170901C00004500 C 09/01/17 4.5 0.41 0.46
HL 170901C00005000 C 09/01/17 5.0 0.09 0.12
HL 170901C00005500 C 09/01/17 5.5 0.00 0.04
HL 170901C00006000 C 09/01/17 6.0 0.00 0.02
HL 170901C00006500 C 09/01/17 6.5 0.00 0.02
HL 170901C00007000 C 09/01/17 7.0 0.00 0.02
HL 170901C00007500 C 09/01/17 7.5 0.00 0.04
HL 170901C00008000 C 09/01/17 8.0 0.00 0.06
HL 170901C00008500 C 09/01/17 8.5 0.00 0.02
HL 170901C00009000 C 09/01/17 9.0 0.00 0.04
HL 170901C00009500 C 09/01/17 9.5 0.00 0.04
HL 170901C00010000 C 09/01/17 10.0 0.00 0.02
HL 170901C00010500 C 09/01/17 10.5 0.00 0.05
HL 170901P00000500 P 09/01/17 0.5 0.00 0.04
HL 170901P00001000 P 09/01/17 1.0 0.00 0.05
HL 170901P00001500 P 09/01/17 1.5 0.00 0.02
HL 170901P00002000 P 09/01/17 2.0 0.00 0.05
HL 170901P00002500 P 09/01/17 2.5 0.00 0.04
HL 170901P00003000 P 09/01/17 3.0 0.00 0.03
HL 170901P00003500 P 09/01/17 3.5 0.00 0.03
HL 170901P00004000 P 09/01/17 4.0 0.00 0.09
HL 170901P00004500 P 09/01/17 4.5 0.00 0.04
HL 170901P00005000 P 09/01/17 5.0 0.18 0.22
HL 170901P00005500 P 09/01/17 5.5 0.58 0.65
HL 170901P00006000 P 09/01/17 6.0 1.06 1.14
HL 170901P00006500 P 09/01/17 6.5 1.56 1.69
HL 170901P00007000 P 09/01/17 7.0 2.06 2.15
HL 170901P00007500 P 09/01/17 7.5 2.56 2.63
HL 170901P00008000 P 09/01/17 8.0 3.05 3.15
HL 170901P00008500 P 09/01/17 8.5 3.55 3.65
HL 170901P00009000 P 09/01/17 9.0 4.05 4.15
HL 170901P00009500 P 09/01/17 9.5 4.55 4.65
HL 170901P00010000 P 09/01/17 10.0 5.05 5.15
HL 170901P00010500 P 09/01/17 10.5 5.55 5.65
HL 170908C00000500 C 09/08/17 0.5 4.35 4.45
HL 170908C00001000 C 09/08/17 1.0 3.85 3.95
HL 170908C00001500 C 09/08/17 1.5 3.35 3.45
HL 170908C00002000 C 09/08/17 2.0 2.87 2.94
HL 170908C00002500 C 09/08/17 2.5 2.36 2.45
HL 170908C00003000 C 09/08/17 3.0 1.84 1.95
HL 170908C00003500 C 09/08/17 3.5 1.37 1.43
HL 170908C00004000 C 09/08/17 4.0 0.88 0.93
HL 170908C00004500 C 09/08/17 4.5 0.43 0.48
HL 170908C00005000 C 09/08/17 5.0 0.11 0.17
HL 170908C00005500 C 09/08/17 5.5 0.00 0.04
HL 170908C00006000 C 09/08/17 6.0 0.00 0.03
HL 170908C00006500 C 09/08/17 6.5 0.00 0.03
HL 170908C00007000 C 09/08/17 7.0 0.00 0.02
HL 170908C00007500 C 09/08/17 7.5 0.00 0.02
HL 170908C00008000 C 09/08/17 8.0 0.00 0.02
HL 170908C00008500 C 09/08/17 8.5 0.00 0.02
HL 170908C00009000 C 09/08/17 9.0 0.00 0.02
HL 170908C00009500 C 09/08/17 9.5 0.00 0.02
HL 170908C00010000 C 09/08/17 10.0 0.00 0.02
HL 170908C00010500 C 09/08/17 10.5 0.00 0.03
HL 170908C00011000 C 09/08/17 11.0 0.00 0.02
HL 170908P00000500 P 09/08/17 0.5 0.00 0.02
HL 170908P00001000 P 09/08/17 1.0 0.00 0.03
HL 170908P00001500 P 09/08/17 1.5 0.00 0.02
HL 170908P00002000 P 09/08/17 2.0 0.00 0.02
HL 170908P00002500 P 09/08/17 2.5 0.00 0.03
HL 170908P00003000 P 09/08/17 3.0 0.00 0.02
HL 170908P00003500 P 09/08/17 3.5 0.00 0.02
HL 170908P00004000 P 09/08/17 4.0 0.00 0.02
HL 170908P00004500 P 09/08/17 4.5 0.00 0.06
HL 170908P00005000 P 09/08/17 5.0 0.21 0.25
HL 170908P00005500 P 09/08/17 5.5 0.59 0.68
HL 170908P00006000 P 09/08/17 6.0 1.06 1.14
HL 170908P00006500 P 09/08/17 6.5 1.56 1.64
HL 170908P00007000 P 09/08/17 7.0 2.06 2.15
HL 170908P00007500 P 09/08/17 7.5 2.56 2.68
HL 170908P00008000 P 09/08/17 8.0 3.05 3.15
HL 170908P00008500 P 09/08/17 8.5 3.55 3.65
HL 170908P00009000 P 09/08/17 9.0 4.05 4.15
HL 170908P00009500 P 09/08/17 9.5 4.55 4.65
HL 170908P00010000 P 09/08/17 10.0 5.05 5.15
HL 170908P00010500 P 09/08/17 10.5 5.55 5.65
HL 170908P00011000 P 09/08/17 11.0 6.05 6.15
HL 170915C00000500 C 09/15/17 0.5 4.35 4.45
HL 170915C00001000 C 09/15/17 1.0 3.85 3.95
HL 170915C00001500 C 09/15/17 1.5 3.35 3.45
HL 170915C00002000 C 09/15/17 2.0 2.86 2.94
HL 170915C00002500 C 09/15/17 2.5 2.37 2.44
HL 170915C00003000 C 09/15/17 3.0 1.88 1.93
HL 170915C00003500 C 09/15/17 3.5 1.38 1.44
HL 170915C00004000 C 09/15/17 4.0 0.91 0.93
HL 170915C00004500 C 09/15/17 4.5 0.48 0.49
HL 170915C00005000 C 09/15/17 5.0 0.18 0.19
HL 170915C00005500 C 09/15/17 5.5 0.05 0.06
HL 170915C00006000 C 09/15/17 6.0 0.01 0.03
HL 170915C00006500 C 09/15/17 6.5 0.00 0.03
HL 170915C00007000 C 09/15/17 7.0 0.00 0.03
HL 170915C00007500 C 09/15/17 7.5 0.00 0.02
HL 170915C00008000 C 09/15/17 8.0 0.00 0.02
HL 170915C00008500 C 09/15/17 8.5 0.00 0.02
HL 170915C00009000 C 09/15/17 9.0 0.00 0.02
HL 170915C00009500 C 09/15/17 9.5 0.00 0.02
HL 170915C00010000 C 09/15/17 10.0 0.00 0.02
HL 170915C00011000 C 09/15/17 11.0 0.00 0.02
HL 170915C00012000 C 09/15/17 12.0 0.00 0.03
HL 170915C00013000 C 09/15/17 13.0 0.00 0.02
HL 170915P00000500 P 09/15/17 0.5 0.00 0.02
HL 170915P00001000 P 09/15/17 1.0 0.00 0.05
HL 170915P00001500 P 09/15/17 1.5 0.00 0.02
HL 170915P00002000 P 09/15/17 2.0 0.00 0.02
HL 170915P00002500 P 09/15/17 2.5 0.00 0.06
HL 170915P00003000 P 09/15/17 3.0 0.00 0.07
HL 170915P00003500 P 09/15/17 3.5 0.00 0.02
HL 170915P00004000 P 09/15/17 4.0 0.01 0.03
HL 170915P00004500 P 09/15/17 4.5 0.07 0.08
HL 170915P00005000 P 09/15/17 5.0 0.27 0.28
HL 170915P00005500 P 09/15/17 5.5 0.64 0.66
HL 170915P00006000 P 09/15/17 6.0 1.08 1.16
HL 170915P00006500 P 09/15/17 6.5 1.58 1.64
HL 170915P00007000 P 09/15/17 7.0 2.07 2.17
HL 170915P00007500 P 09/15/17 7.5 2.57 2.63
HL 170915P00008000 P 09/15/17 8.0 3.05 3.15
HL 170915P00008500 P 09/15/17 8.5 3.55 3.65
HL 170915P00009000 P 09/15/17 9.0 4.05 4.15
HL 170915P00009500 P 09/15/17 9.5 4.55 4.65
HL 170915P00010000 P 09/15/17 10.0 5.05 5.15
HL 170915P00011000 P 09/15/17 11.0 6.05 6.15
HL 170915P00012000 P 09/15/17 12.0 7.05 7.15
HL 170915P00013000 P 09/15/17 13.0 8.05 8.15
HL 170922C00000500 C 09/22/17 0.5 4.35 4.45
HL 170922C00001000 C 09/22/17 1.0 3.85 4.00
HL 170922C00001500 C 09/22/17 1.5 3.35 3.45
HL 170922C00002000 C 09/22/17 2.0 2.83 2.95
HL 170922C00002500 C 09/22/17 2.5 2.33 2.45
HL 170922C00003000 C 09/22/17 3.0 1.87 1.95
HL 170922C00003500 C 09/22/17 3.5 1.37 1.47
HL 170922C00004000 C 09/22/17 4.0 0.86 1.00
HL 170922C00004500 C 09/22/17 4.5 0.47 0.56
HL 170922C00005000 C 09/22/17 5.0 0.19 0.23
HL 170922C00005500 C 09/22/17 5.5 0.05 0.09
HL 170922C00006000 C 09/22/17 6.0 0.00 0.07
HL 170922C00006500 C 09/22/17 6.5 0.00 0.04
HL 170922C00007000 C 09/22/17 7.0 0.00 0.03
HL 170922C00007500 C 09/22/17 7.5 0.00 0.05
HL 170922C00008000 C 09/22/17 8.0 0.00 0.08
HL 170922C00008500 C 09/22/17 8.5 0.00 0.08
HL 170922C00009000 C 09/22/17 9.0 0.00 0.05
HL 170922C00009500 C 09/22/17 9.5 0.00 0.05
HL 170922C00010000 C 09/22/17 10.0 0.00 0.04
HL 170922C00010500 C 09/22/17 10.5 0.00 0.04
HL 170922P00000500 P 09/22/17 0.5 0.00 0.02
HL 170922P00001000 P 09/22/17 1.0 0.00 0.04
HL 170922P00001500 P 09/22/17 1.5 0.00 0.02
HL 170922P00002000 P 09/22/17 2.0 0.00 0.02
HL 170922P00002500 P 09/22/17 2.5 0.00 0.05
HL 170922P00003000 P 09/22/17 3.0 0.00 0.06
HL 170922P00003500 P 09/22/17 3.5 0.00 0.03
HL 170922P00004000 P 09/22/17 4.0 0.00 0.05
HL 170922P00004500 P 09/22/17 4.5 0.07 0.12
HL 170922P00005000 P 09/22/17 5.0 0.25 0.33
HL 170922P00005500 P 09/22/17 5.5 0.62 0.79
HL 170922P00006000 P 09/22/17 6.0 1.07 1.21
HL 170922P00006500 P 09/22/17 6.5 1.55 1.71
HL 170922P00007000 P 09/22/17 7.0 2.06 2.19
HL 170922P00007500 P 09/22/17 7.5 2.56 2.69
HL 170922P00008000 P 09/22/17 8.0 3.05 3.15
HL 170922P00008500 P 09/22/17 8.5 3.55 3.65
HL 170922P00009000 P 09/22/17 9.0 4.05 4.15
HL 170922P00009500 P 09/22/17 9.5 4.55 4.65
HL 170922P00010000 P 09/22/17 10.0 5.05 5.15
HL 170922P00010500 P 09/22/17 10.5 5.55 5.65
HL 170929C00000500 C 09/29/17 0.5 4.35 4.45
HL 170929C00001000 C 09/29/17 1.0 3.85 3.95
HL 170929C00001500 C 09/29/17 1.5 3.35 3.45
HL 170929C00002000 C 09/29/17 2.0 2.83 2.95
HL 170929C00002500 C 09/29/17 2.5 2.32 2.46
HL 170929C00003000 C 09/29/17 3.0 1.83 1.96
HL 170929C00003500 C 09/29/17 3.5 1.36 1.46
HL 170929C00004000 C 09/29/17 4.0 0.90 0.98
HL 170929C00004500 C 09/29/17 4.5 0.48 0.55
HL 170929C00005000 C 09/29/17 5.0 0.21 0.27
HL 170929C00005500 C 09/29/17 5.5 0.07 0.10
HL 170929C00006000 C 09/29/17 6.0 0.00 0.05
HL 170929C00006500 C 09/29/17 6.5 0.00 0.05
HL 170929C00007000 C 09/29/17 7.0 0.00 0.03
HL 170929C00007500 C 09/29/17 7.5 0.00 0.03
HL 170929C00008000 C 09/29/17 8.0 0.00 0.03
HL 170929C00008500 C 09/29/17 8.5 0.00 0.02
HL 170929C00009000 C 09/29/17 9.0 0.00 0.02
HL 170929C00009500 C 09/29/17 9.5 0.00 0.02
HL 170929C00010000 C 09/29/17 10.0 0.00 0.02
HL 170929P00000500 P 09/29/17 0.5 0.00 0.03
HL 170929P00001000 P 09/29/17 1.0 0.00 0.02
HL 170929P00001500 P 09/29/17 1.5 0.00 0.04
HL 170929P00002000 P 09/29/17 2.0 0.00 0.06
HL 170929P00002500 P 09/29/17 2.5 0.00 0.05
HL 170929P00003000 P 09/29/17 3.0 0.00 0.06
HL 170929P00003500 P 09/29/17 3.5 0.00 0.02
HL 170929P00004000 P 09/29/17 4.0 0.00 0.05
HL 170929P00004500 P 09/29/17 4.5 0.09 0.12
HL 170929P00005000 P 09/29/17 5.0 0.28 0.35
HL 170929P00005500 P 09/29/17 5.5 0.63 0.79
HL 170929P00006000 P 09/29/17 6.0 1.09 1.24
HL 170929P00006500 P 09/29/17 6.5 1.56 1.71
HL 170929P00007000 P 09/29/17 7.0 2.06 2.20
HL 170929P00007500 P 09/29/17 7.5 2.56 2.67
HL 170929P00008000 P 09/29/17 8.0 3.05 3.15
HL 170929P00008500 P 09/29/17 8.5 3.55 3.65
HL 170929P00009000 P 09/29/17 9.0 4.05 4.15
HL 170929P00009500 P 09/29/17 9.5 4.55 4.65
HL 170929P00010000 P 09/29/17 10.0 5.05 5.15
HL 171020C00000500 C 10/20/17 0.5 4.35 4.50
HL 171020C00001000 C 10/20/17 1.0 3.85 4.00
HL 171020C00001500 C 10/20/17 1.5 3.35 3.50
HL 171020C00002000 C 10/20/17 2.0 2.83 3.00
HL 171020C00002500 C 10/20/17 2.5 2.32 2.50
HL 171020C00003000 C 10/20/17 3.0 1.85 1.99
HL 171020C00003500 C 10/20/17 3.5 1.35 1.51
HL 171020C00004000 C 10/20/17 4.0 0.91 1.06
HL 171020C00004500 C 10/20/17 4.5 0.51 0.65
HL 171020C00005000 C 10/20/17 5.0 0.24 0.37
HL 171020C00005500 C 10/20/17 5.5 0.09 0.22
HL 171020C00006000 C 10/20/17 6.0 0.03 0.09
HL 171020C00007000 C 10/20/17 7.0 0.00 0.09
HL 171020C00008000 C 10/20/17 8.0 0.00 0.09
HL 171020C00009000 C 10/20/17 9.0 0.00 0.10
HL 171020P00000500 P 10/20/17 0.5 0.00 0.06
HL 171020P00001000 P 10/20/17 1.0 0.00 0.05
HL 171020P00001500 P 10/20/17 1.5 0.00 0.06
HL 171020P00002000 P 10/20/17 2.0 0.00 0.06
HL 171020P00002500 P 10/20/17 2.5 0.00 0.09
HL 171020P00003000 P 10/20/17 3.0 0.00 0.11
HL 171020P00003500 P 10/20/17 3.5 0.00 0.11
HL 171020P00004000 P 10/20/17 4.0 0.01 0.17
HL 171020P00004500 P 10/20/17 4.5 0.09 0.25
HL 171020P00005000 P 10/20/17 5.0 0.31 0.50
HL 171020P00005500 P 10/20/17 5.5 0.67 0.86
HL 171020P00006000 P 10/20/17 6.0 1.06 1.28
HL 171020P00007000 P 10/20/17 7.0 2.04 2.22
HL 171020P00008000 P 10/20/17 8.0 3.05 3.15
HL 171020P00009000 P 10/20/17 9.0 4.00 4.20
HL 171215C00001000 C 12/15/17 1.0 3.85 3.95
HL 171215C00002000 C 12/15/17 2.0 2.88 2.95
HL 171215C00003000 C 12/15/17 3.0 1.88 1.97
HL 171215C00003500 C 12/15/17 3.5 1.41 1.53
HL 171215C00004000 C 12/15/17 4.0 0.99 1.09
HL 171215C00004500 C 12/15/17 4.5 0.71 0.72
HL 171215C00005000 C 12/15/17 5.0 0.45 0.46
HL 171215C00005500 C 12/15/17 5.5 0.27 0.28
HL 171215C00006000 C 12/15/17 6.0 0.16 0.17
HL 171215C00007000 C 12/15/17 7.0 0.06 0.07
HL 171215C00008000 C 12/15/17 8.0 0.02 0.03
HL 171215C00009000 C 12/15/17 9.0 0.01 0.03
HL 171215C00010000 C 12/15/17 10.0 0.00 0.03
HL 171215C00011000 C 12/15/17 11.0 0.00 0.04
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 0.01 0.02
HL 171215P00003500 P 12/15/17 3.5 0.05 0.06
HL 171215P00004000 P 12/15/17 4.0 0.13 0.14
HL 171215P00004500 P 12/15/17 4.5 0.28 0.29
HL 171215P00005000 P 12/15/17 5.0 0.52 0.53
HL 171215P00005500 P 12/15/17 5.5 0.84 0.85
HL 171215P00006000 P 12/15/17 6.0 1.21 1.30
HL 171215P00007000 P 12/15/17 7.0 2.11 2.17
HL 171215P00008000 P 12/15/17 8.0 3.05 3.20
HL 171215P00009000 P 12/15/17 9.0 4.05 4.15
HL 171215P00010000 P 12/15/17 10.0 5.05 5.15
HL 171215P00011000 P 12/15/17 11.0 6.05 6.15
HL 180119C00000500 C 01/19/18 0.5 4.35 4.45
HL 180119C00001000 C 01/19/18 1.0 3.85 3.95
HL 180119C00001500 C 01/19/18 1.5 3.35 3.50
HL 180119C00002000 C 01/19/18 2.0 2.84 2.98
HL 180119C00002500 C 01/19/18 2.5 2.39 2.47
HL 180119C00003000 C 01/19/18 3.0 1.87 2.00
HL 180119C00003500 C 01/19/18 3.5 1.44 1.54
HL 180119C00004000 C 01/19/18 4.0 1.08 1.13
HL 180119C00004500 C 01/19/18 4.5 0.76 0.80
HL 180119C00005000 C 01/19/18 5.0 0.49 0.55
HL 180119C00005500 C 01/19/18 5.5 0.30 0.37
HL 180119C00006000 C 01/19/18 6.0 0.18 0.24
HL 180119C00007000 C 01/19/18 7.0 0.10 0.12
HL 180119C00008000 C 01/19/18 8.0 0.00 0.11
HL 180119C00009000 C 01/19/18 9.0 0.01 0.08
HL 180119C00010000 C 01/19/18 10.0 0.02 0.09
HL 180119C00011000 C 01/19/18 11.0 0.00 0.07
HL 180119C00012000 C 01/19/18 12.0 0.01 0.07
HL 180119P00000500 P 01/19/18 0.5 0.00 0.02
HL 180119P00001000 P 01/19/18 1.0 0.00 0.04
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 0.04
HL 180119P00003000 P 01/19/18 3.0 0.02 0.07
HL 180119P00003500 P 01/19/18 3.5 0.06 0.09
HL 180119P00004000 P 01/19/18 4.0 0.15 0.20
HL 180119P00004500 P 01/19/18 4.5 0.32 0.36
HL 180119P00005000 P 01/19/18 5.0 0.56 0.61
HL 180119P00005500 P 01/19/18 5.5 0.87 0.92
HL 180119P00006000 P 01/19/18 6.0 1.22 1.32
HL 180119P00007000 P 01/19/18 7.0 2.13 2.20
HL 180119P00008000 P 01/19/18 8.0 3.05 3.20
HL 180119P00009000 P 01/19/18 9.0 4.05 4.15
HL 180119P00010000 P 01/19/18 10.0 5.05 5.20
HL 180119P00011000 P 01/19/18 11.0 6.05 6.20
HL 180119P00012000 P 01/19/18 12.0 7.05 7.15
HL 180316C00001000 C 03/16/18 1.0 3.85 4.00
HL 180316C00002000 C 03/16/18 2.0 2.81 2.99
HL 180316C00003000 C 03/16/18 3.0 1.86 2.08
HL 180316C00003500 C 03/16/18 3.5 1.44 1.61
HL 180316C00004000 C 03/16/18 4.0 1.07 1.24
HL 180316C00004500 C 03/16/18 4.5 0.77 0.93
HL 180316C00005000 C 03/16/18 5.0 0.58 0.66
HL 180316C00005500 C 03/16/18 5.5 0.41 0.49
HL 180316C00006000 C 03/16/18 6.0 0.32 0.34
HL 180316C00007000 C 03/16/18 7.0 0.13 0.18
HL 180316C00008000 C 03/16/18 8.0 0.06 0.15
HL 180316C00009000 C 03/16/18 9.0 0.00 0.13
HL 180316C00010000 C 03/16/18 10.0 0.00 0.11
HL 180316P00001000 P 03/16/18 1.0 0.00 0.02
HL 180316P00002000 P 03/16/18 2.0 0.00 0.04
HL 180316P00003000 P 03/16/18 3.0 0.03 0.08
HL 180316P00003500 P 03/16/18 3.5 0.05 0.18
HL 180316P00004000 P 03/16/18 4.0 0.21 0.27
HL 180316P00004500 P 03/16/18 4.5 0.41 0.45
HL 180316P00005000 P 03/16/18 5.0 0.59 0.72
HL 180316P00005500 P 03/16/18 5.5 0.96 1.07
HL 180316P00006000 P 03/16/18 6.0 1.24 1.53
HL 180316P00007000 P 03/16/18 7.0 2.13 2.36
HL 180316P00008000 P 03/16/18 8.0 3.05 3.25
HL 180316P00009000 P 03/16/18 9.0 4.05 4.20
HL 180316P00010000 P 03/16/18 10.0 5.05 5.20
HL 190118C00001500 C 01/18/19 1.5 3.20 3.65
HL 190118C00002000 C 01/18/19 2.0 2.67 3.25
HL 190118C00002500 C 01/18/19 2.5 2.22 2.88
HL 190118C00003000 C 01/18/19 3.0 1.81 2.48
HL 190118C00003500 C 01/18/19 3.5 1.45 2.15
HL 190118C00004000 C 01/18/19 4.0 1.16 1.85
HL 190118C00004500 C 01/18/19 4.5 0.91 1.47
HL 190118C00005000 C 01/18/19 5.0 0.96 1.10
HL 190118C00005500 C 01/18/19 5.5 0.70 0.90
HL 190118C00007000 C 01/18/19 7.0 0.44 0.60
HL 190118C00010000 C 01/18/19 10.0 0.20 0.34
HL 190118C00012000 C 01/18/19 12.0 0.03 0.23
HL 190118P00001500 P 01/18/19 1.5 0.00 0.09
HL 190118P00002000 P 01/18/19 2.0 0.00 0.11
HL 190118P00002500 P 01/18/19 2.5 0.06 0.19
HL 190118P00003000 P 01/18/19 3.0 0.15 0.26
HL 190118P00003500 P 01/18/19 3.5 0.29 0.41
HL 190118P00004000 P 01/18/19 4.0 0.46 0.57
HL 190118P00004500 P 01/18/19 4.5 0.68 0.82
HL 190118P00005000 P 01/18/19 5.0 0.93 1.11
HL 190118P00005500 P 01/18/19 5.5 1.24 1.53
HL 190118P00007000 P 01/18/19 7.0 2.16 2.89
HL 190118P00010000 P 01/18/19 10.0 4.90 5.50
HL 190118P00012000 P 01/18/19 12.0 6.90 7.40

OPRA data is delayed 15 minutes.