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

Hecla Mining Company (HL)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HL 170505C00000500 C 05/05/17 0.5 4.40 5.25
HL 170505C00001000 C 05/05/17 1.0 3.95 4.55
HL 170505C00001500 C 05/05/17 1.5 3.50 4.20
HL 170505C00002000 C 05/05/17 2.0 2.99 3.60
HL 170505C00002500 C 05/05/17 2.5 2.51 3.25
HL 170505C00003000 C 05/05/17 3.0 2.05 2.75
HL 170505C00003500 C 05/05/17 3.5 1.35 2.30
HL 170505C00004000 C 05/05/17 4.0 1.11 1.61
HL 170505C00004500 C 05/05/17 4.5 0.69 1.08
HL 170505C00005000 C 05/05/17 5.0 0.38 0.53
HL 170505C00005500 C 05/05/17 5.5 0.10 0.13
HL 170505C00006000 C 05/05/17 6.0 0.00 0.03
HL 170505C00006500 C 05/05/17 6.5 0.00 0.02
HL 170505C00007000 C 05/05/17 7.0 0.00 0.03
HL 170505C00007500 C 05/05/17 7.5 0.00 0.02
HL 170505C00008000 C 05/05/17 8.0 0.00 0.42
HL 170505C00008500 C 05/05/17 8.5 0.00 0.42
HL 170505C00009000 C 05/05/17 9.0 0.00 0.18
HL 170505C00009500 C 05/05/17 9.5 0.00 0.41
HL 170505C00010000 C 05/05/17 10.0 0.00 0.41
HL 170505P00000500 P 05/05/17 0.5 0.00 0.48
HL 170505P00001000 P 05/05/17 1.0 0.00 0.42
HL 170505P00001500 P 05/05/17 1.5 0.00 0.49
HL 170505P00002000 P 05/05/17 2.0 0.00 0.46
HL 170505P00002500 P 05/05/17 2.5 0.00 0.42
HL 170505P00003000 P 05/05/17 3.0 0.00 0.43
HL 170505P00003500 P 05/05/17 3.5 0.00 0.49
HL 170505P00004000 P 05/05/17 4.0 0.00 0.43
HL 170505P00004500 P 05/05/17 4.5 0.00 0.02
HL 170505P00005000 P 05/05/17 5.0 0.00 0.03
HL 170505P00005500 P 05/05/17 5.5 0.15 0.18
HL 170505P00006000 P 05/05/17 6.0 0.45 0.65
HL 170505P00006500 P 05/05/17 6.5 0.96 1.29
HL 170505P00007000 P 05/05/17 7.0 1.11 1.69
HL 170505P00007500 P 05/05/17 7.5 1.90 2.32
HL 170505P00008000 P 05/05/17 8.0 2.03 2.93
HL 170505P00008500 P 05/05/17 8.5 2.26 3.15
HL 170505P00009000 P 05/05/17 9.0 3.20 3.70
HL 170505P00009500 P 05/05/17 9.5 3.70 4.15
HL 170505P00010000 P 05/05/17 10.0 4.25 4.65
HL 170512C00000500 C 05/12/17 0.5 4.70 5.15
HL 170512C00001000 C 05/12/17 1.0 4.15 4.80
HL 170512C00001500 C 05/12/17 1.5 3.70 4.25
HL 170512C00002000 C 05/12/17 2.0 3.30 3.60
HL 170512C00002500 C 05/12/17 2.5 2.59 3.10
HL 170512C00003000 C 05/12/17 3.0 2.05 2.75
HL 170512C00003500 C 05/12/17 3.5 1.63 2.11
HL 170512C00004000 C 05/12/17 4.0 1.19 1.56
HL 170512C00004500 C 05/12/17 4.5 0.70 1.08
HL 170512C00005000 C 05/12/17 5.0 0.47 0.55
HL 170512C00005500 C 05/12/17 5.5 0.17 0.22
HL 170512C00006000 C 05/12/17 6.0 0.00 0.08
HL 170512C00006500 C 05/12/17 6.5 0.00 0.03
HL 170512C00007000 C 05/12/17 7.0 0.00 0.45
HL 170512C00007500 C 05/12/17 7.5 0.00 0.08
HL 170512C00008000 C 05/12/17 8.0 0.00 0.03
HL 170512C00008500 C 05/12/17 8.5 0.00 0.43
HL 170512C00009000 C 05/12/17 9.0 0.00 0.41
HL 170512C00009500 C 05/12/17 9.5 0.00 0.43
HL 170512C00010000 C 05/12/17 10.0 0.00 0.43
HL 170512C00010500 C 05/12/17 10.5 0.00 0.43
HL 170512P00000500 P 05/12/17 0.5 0.00 0.47
HL 170512P00001000 P 05/12/17 1.0 0.00 0.43
HL 170512P00001500 P 05/12/17 1.5 0.00 0.49
HL 170512P00002000 P 05/12/17 2.0 0.00 0.44
HL 170512P00002500 P 05/12/17 2.5 0.00 0.41
HL 170512P00003000 P 05/12/17 3.0 0.00 0.42
HL 170512P00003500 P 05/12/17 3.5 0.00 0.47
HL 170512P00004000 P 05/12/17 4.0 0.00 0.41
HL 170512P00004500 P 05/12/17 4.5 0.00 0.06
HL 170512P00005000 P 05/12/17 5.0 0.03 0.08
HL 170512P00005500 P 05/12/17 5.5 0.20 0.28
HL 170512P00006000 P 05/12/17 6.0 0.56 0.65
HL 170512P00006500 P 05/12/17 6.5 0.98 1.17
HL 170512P00007000 P 05/12/17 7.0 1.46 1.79
HL 170512P00007500 P 05/12/17 7.5 1.83 2.31
HL 170512P00008000 P 05/12/17 8.0 2.30 2.98
HL 170512P00008500 P 05/12/17 8.5 2.84 3.20
HL 170512P00009000 P 05/12/17 9.0 3.40 3.70
HL 170512P00009500 P 05/12/17 9.5 3.90 4.20
HL 170512P00010000 P 05/12/17 10.0 4.40 4.70
HL 170512P00010500 P 05/12/17 10.5 4.90 5.20
HL 170519C00000500 C 05/19/17 0.5 4.75 5.10
HL 170519C00001000 C 05/19/17 1.0 4.25 4.60
HL 170519C00001500 C 05/19/17 1.5 3.75 4.10
HL 170519C00002000 C 05/19/17 2.0 3.25 3.60
HL 170519C00002500 C 05/19/17 2.5 2.69 3.10
HL 170519C00003000 C 05/19/17 3.0 2.28 2.57
HL 170519C00003500 C 05/19/17 3.5 1.70 2.06
HL 170519C00004000 C 05/19/17 4.0 1.25 1.53
HL 170519C00004500 C 05/19/17 4.5 0.72 1.07
HL 170519C00005000 C 05/19/17 5.0 0.50 0.56
HL 170519C00005500 C 05/19/17 5.5 0.21 0.24
HL 170519C00006000 C 05/19/17 6.0 0.07 0.09
HL 170519C00006500 C 05/19/17 6.5 0.02 0.05
HL 170519C00007000 C 05/19/17 7.0 0.01 0.02
HL 170519C00007500 C 05/19/17 7.5 0.00 0.02
HL 170519C00008000 C 05/19/17 8.0 0.00 0.02
HL 170519C00008500 C 05/19/17 8.5 0.00 0.02
HL 170519C00009000 C 05/19/17 9.0 0.00 0.02
HL 170519C00009500 C 05/19/17 9.5 0.00 0.02
HL 170519C00010000 C 05/19/17 10.0 0.00 0.02
HL 170519C00010500 C 05/19/17 10.5 0.00 0.02
HL 170519C00011000 C 05/19/17 11.0 0.00 0.02
HL 170519P00000500 P 05/19/17 0.5 0.00 0.44
HL 170519P00001000 P 05/19/17 1.0 0.00 0.02
HL 170519P00001500 P 05/19/17 1.5 0.00 0.45
HL 170519P00002000 P 05/19/17 2.0 0.00 0.02
HL 170519P00002500 P 05/19/17 2.5 0.00 0.02
HL 170519P00003000 P 05/19/17 3.0 0.00 0.02
HL 170519P00003500 P 05/19/17 3.5 0.00 0.45
HL 170519P00004000 P 05/19/17 4.0 0.00 0.02
HL 170519P00004500 P 05/19/17 4.5 0.01 0.04
HL 170519P00005000 P 05/19/17 5.0 0.08 0.11
HL 170519P00005500 P 05/19/17 5.5 0.24 0.30
HL 170519P00006000 P 05/19/17 6.0 0.61 0.67
HL 170519P00006500 P 05/19/17 6.5 1.03 1.16
HL 170519P00007000 P 05/19/17 7.0 1.50 1.66
HL 170519P00007500 P 05/19/17 7.5 2.01 2.26
HL 170519P00008000 P 05/19/17 8.0 2.43 2.80
HL 170519P00008500 P 05/19/17 8.5 2.94 3.20
HL 170519P00009000 P 05/19/17 9.0 3.40 3.70
HL 170519P00009500 P 05/19/17 9.5 4.00 4.15
HL 170519P00010000 P 05/19/17 10.0 4.40 4.70
HL 170519P00010500 P 05/19/17 10.5 5.00 5.15
HL 170519P00011000 P 05/19/17 11.0 5.50 5.70
HL 170526C00000500 C 05/26/17 0.5 4.80 5.10
HL 170526C00001000 C 05/26/17 1.0 4.30 4.60
HL 170526C00001500 C 05/26/17 1.5 3.80 4.05
HL 170526C00002000 C 05/26/17 2.0 3.35 3.55
HL 170526C00002500 C 05/26/17 2.5 2.83 3.05
HL 170526C00003000 C 05/26/17 3.0 2.28 2.54
HL 170526C00003500 C 05/26/17 3.5 1.73 2.09
HL 170526C00004000 C 05/26/17 4.0 1.25 1.56
HL 170526C00004500 C 05/26/17 4.5 0.75 1.09
HL 170526C00005000 C 05/26/17 5.0 0.54 0.60
HL 170526C00005500 C 05/26/17 5.5 0.25 0.31
HL 170526C00006000 C 05/26/17 6.0 0.08 0.14
HL 170526C00006500 C 05/26/17 6.5 0.00 0.20
HL 170526C00007000 C 05/26/17 7.0 0.00 0.04
HL 170526C00007500 C 05/26/17 7.5 0.00 0.17
HL 170526C00008000 C 05/26/17 8.0 0.00 0.16
HL 170526C00008500 C 05/26/17 8.5 0.00 0.15
HL 170526C00009000 C 05/26/17 9.0 0.00 0.13
HL 170526C00009500 C 05/26/17 9.5 0.00 0.10
HL 170526C00010000 C 05/26/17 10.0 0.00 0.09
HL 170526C00010500 C 05/26/17 10.5 0.00 0.08
HL 170526P00000500 P 05/26/17 0.5 0.00 0.11
HL 170526P00001000 P 05/26/17 1.0 0.00 0.07
HL 170526P00001500 P 05/26/17 1.5 0.00 0.12
HL 170526P00002000 P 05/26/17 2.0 0.00 0.04
HL 170526P00002500 P 05/26/17 2.5 0.00 0.07
HL 170526P00003000 P 05/26/17 3.0 0.00 0.12
HL 170526P00003500 P 05/26/17 3.5 0.00 0.20
HL 170526P00004000 P 05/26/17 4.0 0.00 0.16
HL 170526P00004500 P 05/26/17 4.5 0.00 0.05
HL 170526P00005000 P 05/26/17 5.0 0.10 0.14
HL 170526P00005500 P 05/26/17 5.5 0.29 0.36
HL 170526P00006000 P 05/26/17 6.0 0.61 0.72
HL 170526P00006500 P 05/26/17 6.5 0.99 1.33
HL 170526P00007000 P 05/26/17 7.0 1.44 1.82
HL 170526P00007500 P 05/26/17 7.5 1.94 2.26
HL 170526P00008000 P 05/26/17 8.0 2.45 2.74
HL 170526P00008500 P 05/26/17 8.5 2.99 3.15
HL 170526P00009000 P 05/26/17 9.0 3.45 3.65
HL 170526P00009500 P 05/26/17 9.5 3.90 4.20
HL 170526P00010000 P 05/26/17 10.0 4.45 4.65
HL 170526P00010500 P 05/26/17 10.5 4.95 5.15
HL 170602C00000500 C 06/02/17 0.5 4.80 5.10
HL 170602C00001000 C 06/02/17 1.0 4.30 4.60
HL 170602C00001500 C 06/02/17 1.5 3.80 4.10
HL 170602C00002000 C 06/02/17 2.0 3.30 3.55
HL 170602C00002500 C 06/02/17 2.5 2.78 3.10
HL 170602C00003000 C 06/02/17 3.0 2.25 2.58
HL 170602C00003500 C 06/02/17 3.5 1.71 2.11
HL 170602C00004000 C 06/02/17 4.0 1.23 1.58
HL 170602C00004500 C 06/02/17 4.5 0.74 1.11
HL 170602C00005000 C 06/02/17 5.0 0.54 0.63
HL 170602C00005500 C 06/02/17 5.5 0.26 0.34
HL 170602C00006000 C 06/02/17 6.0 0.10 0.17
HL 170602C00006500 C 06/02/17 6.5 0.05 0.13
HL 170602C00007000 C 06/02/17 7.0 0.00 0.09
HL 170602C00007500 C 06/02/17 7.5 0.00 0.22
HL 170602C00008000 C 06/02/17 8.0 0.00 0.05
HL 170602C00008500 C 06/02/17 8.5 0.00 0.19
HL 170602C00009000 C 06/02/17 9.0 0.00 0.19
HL 170602C00009500 C 06/02/17 9.5 0.00 0.16
HL 170602C00010000 C 06/02/17 10.0 0.00 0.17
HL 170602C00010500 C 06/02/17 10.5 0.00 0.14
HL 170602P00000500 P 06/02/17 0.5 0.00 0.11
HL 170602P00001000 P 06/02/17 1.0 0.00 0.10
HL 170602P00001500 P 06/02/17 1.5 0.00 0.10
HL 170602P00002000 P 06/02/17 2.0 0.00 0.11
HL 170602P00002500 P 06/02/17 2.5 0.00 0.10
HL 170602P00003000 P 06/02/17 3.0 0.00 0.17
HL 170602P00003500 P 06/02/17 3.5 0.00 0.18
HL 170602P00004000 P 06/02/17 4.0 0.00 0.17
HL 170602P00004500 P 06/02/17 4.5 0.03 0.07
HL 170602P00005000 P 06/02/17 5.0 0.12 0.17
HL 170602P00005500 P 06/02/17 5.5 0.31 0.39
HL 170602P00006000 P 06/02/17 6.0 0.63 0.72
HL 170602P00006500 P 06/02/17 6.5 1.00 1.34
HL 170602P00007000 P 06/02/17 7.0 1.48 1.80
HL 170602P00007500 P 06/02/17 7.5 1.93 2.30
HL 170602P00008000 P 06/02/17 8.0 2.41 2.80
HL 170602P00008500 P 06/02/17 8.5 2.91 3.25
HL 170602P00009000 P 06/02/17 9.0 3.45 3.70
HL 170602P00009500 P 06/02/17 9.5 3.95 4.20
HL 170602P00010000 P 06/02/17 10.0 4.45 4.70
HL 170602P00010500 P 06/02/17 10.5 4.95 5.20
HL 170609C00000500 C 06/09/17 0.5 4.80 5.05
HL 170609C00001000 C 06/09/17 1.0 4.30 4.55
HL 170609C00001500 C 06/09/17 1.5 3.80 4.05
HL 170609C00002000 C 06/09/17 2.0 3.30 3.55
HL 170609C00002500 C 06/09/17 2.5 2.80 3.05
HL 170609C00003000 C 06/09/17 3.0 2.27 2.57
HL 170609C00003500 C 06/09/17 3.5 1.69 2.13
HL 170609C00004000 C 06/09/17 4.0 1.26 1.57
HL 170609C00004500 C 06/09/17 4.5 0.73 1.16
HL 170609C00005000 C 06/09/17 5.0 0.57 0.66
HL 170609C00005500 C 06/09/17 5.5 0.29 0.37
HL 170609C00006000 C 06/09/17 6.0 0.13 0.20
HL 170609C00006500 C 06/09/17 6.5 0.07 0.18
HL 170609C00007000 C 06/09/17 7.0 0.00 0.13
HL 170609C00007500 C 06/09/17 7.5 0.00 0.14
HL 170609C00008000 C 06/09/17 8.0 0.00 0.14
HL 170609C00008500 C 06/09/17 8.5 0.00 0.17
HL 170609C00009000 C 06/09/17 9.0 0.00 0.15
HL 170609C00009500 C 06/09/17 9.5 0.00 0.14
HL 170609C00010000 C 06/09/17 10.0 0.00 0.13
HL 170609C00010500 C 06/09/17 10.5 0.00 0.13
HL 170609P00000500 P 06/09/17 0.5 0.00 0.10
HL 170609P00001000 P 06/09/17 1.0 0.00 0.05
HL 170609P00001500 P 06/09/17 1.5 0.00 0.10
HL 170609P00002000 P 06/09/17 2.0 0.00 0.07
HL 170609P00002500 P 06/09/17 2.5 0.00 0.09
HL 170609P00003000 P 06/09/17 3.0 0.00 0.11
HL 170609P00003500 P 06/09/17 3.5 0.00 0.21
HL 170609P00004000 P 06/09/17 4.0 0.00 0.09
HL 170609P00004500 P 06/09/17 4.5 0.01 0.11
HL 170609P00005000 P 06/09/17 5.0 0.14 0.21
HL 170609P00005500 P 06/09/17 5.5 0.25 0.45
HL 170609P00006000 P 06/09/17 6.0 0.66 0.77
HL 170609P00006500 P 06/09/17 6.5 1.00 1.37
HL 170609P00007000 P 06/09/17 7.0 1.49 1.83
HL 170609P00007500 P 06/09/17 7.5 1.95 2.29
HL 170609P00008000 P 06/09/17 8.0 2.47 2.73
HL 170609P00008500 P 06/09/17 8.5 2.96 3.15
HL 170609P00009000 P 06/09/17 9.0 3.50 3.65
HL 170609P00009500 P 06/09/17 9.5 4.00 4.15
HL 170609P00010000 P 06/09/17 10.0 4.45 4.65
HL 170609P00010500 P 06/09/17 10.5 4.95 5.15
HL 170616C00001000 C 06/16/17 1.0 4.35 4.55
HL 170616C00002000 C 06/16/17 2.0 3.35 3.50
HL 170616C00003000 C 06/16/17 3.0 2.29 2.51
HL 170616C00003500 C 06/16/17 3.5 1.78 2.03
HL 170616C00004000 C 06/16/17 4.0 1.41 1.53
HL 170616C00004500 C 06/16/17 4.5 0.97 1.08
HL 170616C00005000 C 06/16/17 5.0 0.62 0.66
HL 170616C00005500 C 06/16/17 5.5 0.35 0.36
HL 170616C00006000 C 06/16/17 6.0 0.16 0.18
HL 170616C00007000 C 06/16/17 7.0 0.04 0.06
HL 170616C00008000 C 06/16/17 8.0 0.01 0.03
HL 170616C00009000 C 06/16/17 9.0 0.00 0.03
HL 170616C00010000 C 06/16/17 10.0 0.00 0.03
HL 170616C00011000 C 06/16/17 11.0 0.00 0.03
HL 170616C00012000 C 06/16/17 12.0 0.00 0.03
HL 170616C00013000 C 06/16/17 13.0 0.00 0.02
HL 170616P00001000 P 06/16/17 1.0 0.00 0.02
HL 170616P00002000 P 06/16/17 2.0 0.00 0.02
HL 170616P00003000 P 06/16/17 3.0 0.00 0.02
HL 170616P00003500 P 06/16/17 3.5 0.00 0.02
HL 170616P00004000 P 06/16/17 4.0 0.02 0.04
HL 170616P00004500 P 06/16/17 4.5 0.07 0.09
HL 170616P00005000 P 06/16/17 5.0 0.19 0.21
HL 170616P00005500 P 06/16/17 5.5 0.38 0.41
HL 170616P00006000 P 06/16/17 6.0 0.71 0.74
HL 170616P00007000 P 06/16/17 7.0 1.55 1.71
HL 170616P00008000 P 06/16/17 8.0 2.51 2.68
HL 170616P00009000 P 06/16/17 9.0 3.50 3.65
HL 170616P00010000 P 06/16/17 10.0 4.45 4.65
HL 170616P00011000 P 06/16/17 11.0 5.50 5.65
HL 170616P00012000 P 06/16/17 12.0 6.45 6.65
HL 170616P00013000 P 06/16/17 13.0 7.45 7.65
HL 170915C00001000 C 09/15/17 1.0 4.35 4.55
HL 170915C00002000 C 09/15/17 2.0 3.35 3.55
HL 170915C00003000 C 09/15/17 3.0 2.33 2.57
HL 170915C00003500 C 09/15/17 3.5 1.87 2.10
HL 170915C00004000 C 09/15/17 4.0 1.51 1.64
HL 170915C00004500 C 09/15/17 4.5 1.11 1.25
HL 170915C00005000 C 09/15/17 5.0 0.84 0.92
HL 170915C00005500 C 09/15/17 5.5 0.60 0.67
HL 170915C00006000 C 09/15/17 6.0 0.41 0.46
HL 170915C00007000 C 09/15/17 7.0 0.19 0.24
HL 170915C00008000 C 09/15/17 8.0 0.08 0.13
HL 170915C00009000 C 09/15/17 9.0 0.00 0.09
HL 170915C00010000 C 09/15/17 10.0 0.00 0.06
HL 170915C00011000 C 09/15/17 11.0 0.00 0.06
HL 170915C00012000 C 09/15/17 12.0 0.00 0.05
HL 170915C00013000 C 09/15/17 13.0 0.00 0.05
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 0.04
HL 170915P00003500 P 09/15/17 3.5 0.00 0.08
HL 170915P00004000 P 09/15/17 4.0 0.10 0.14
HL 170915P00004500 P 09/15/17 4.5 0.22 0.26
HL 170915P00005000 P 09/15/17 5.0 0.39 0.44
HL 170915P00005500 P 09/15/17 5.5 0.63 0.69
HL 170915P00006000 P 09/15/17 6.0 0.93 1.01
HL 170915P00007000 P 09/15/17 7.0 1.68 1.85
HL 170915P00008000 P 09/15/17 8.0 2.57 2.78
HL 170915P00009000 P 09/15/17 9.0 3.50 3.65
HL 170915P00010000 P 09/15/17 10.0 4.45 4.70
HL 170915P00011000 P 09/15/17 11.0 5.45 5.65
HL 170915P00012000 P 09/15/17 12.0 6.45 6.65
HL 170915P00013000 P 09/15/17 13.0 7.45 7.65
HL 171215C00001000 C 12/15/17 1.0 4.30 4.60
HL 171215C00002000 C 12/15/17 2.0 3.35 3.55
HL 171215C00003000 C 12/15/17 3.0 2.33 2.63
HL 171215C00004000 C 12/15/17 4.0 1.52 1.83
HL 171215C00005000 C 12/15/17 5.0 0.97 1.19
HL 171215C00006000 C 12/15/17 6.0 0.61 0.68
HL 171215C00007000 C 12/15/17 7.0 0.36 0.43
HL 171215C00008000 C 12/15/17 8.0 0.19 0.30
HL 171215C00009000 C 12/15/17 9.0 0.10 0.24
HL 171215C00010000 C 12/15/17 10.0 0.07 0.20
HL 171215C00011000 C 12/15/17 11.0 0.00 0.15
HL 171215P00001000 P 12/15/17 1.0 0.00 0.02
HL 171215P00002000 P 12/15/17 2.0 0.00 0.03
HL 171215P00003000 P 12/15/17 3.0 0.00 0.11
HL 171215P00004000 P 12/15/17 4.0 0.21 0.27
HL 171215P00005000 P 12/15/17 5.0 0.55 0.65
HL 171215P00006000 P 12/15/17 6.0 1.08 1.31
HL 171215P00007000 P 12/15/17 7.0 1.78 2.11
HL 171215P00008000 P 12/15/17 8.0 2.68 2.94
HL 171215P00009000 P 12/15/17 9.0 3.60 3.75
HL 171215P00010000 P 12/15/17 10.0 4.50 4.80
HL 171215P00011000 P 12/15/17 11.0 5.50 5.70
HL 180119C00000500 C 01/19/18 0.5 4.85 5.05
HL 180119C00001000 C 01/19/18 1.0 4.35 4.55
HL 180119C00001500 C 01/19/18 1.5 3.85 4.05
HL 180119C00002000 C 01/19/18 2.0 3.35 3.55
HL 180119C00002500 C 01/19/18 2.5 2.77 3.10
HL 180119C00003000 C 01/19/18 3.0 2.32 2.65
HL 180119C00003500 C 01/19/18 3.5 1.92 2.24
HL 180119C00004000 C 01/19/18 4.0 1.68 1.79
HL 180119C00004500 C 01/19/18 4.5 1.37 1.48
HL 180119C00005000 C 01/19/18 5.0 1.08 1.17
HL 180119C00005500 C 01/19/18 5.5 0.85 0.93
HL 180119C00006000 C 01/19/18 6.0 0.67 0.74
HL 180119C00007000 C 01/19/18 7.0 0.42 0.45
HL 180119C00008000 C 01/19/18 8.0 0.27 0.32
HL 180119C00009000 C 01/19/18 9.0 0.18 0.24
HL 180119C00010000 C 01/19/18 10.0 0.13 0.18
HL 180119C00011000 C 01/19/18 11.0 0.01 0.44
HL 180119C00012000 C 01/19/18 12.0 0.06 0.16
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 0.08
HL 180119P00002000 P 01/19/18 2.0 0.00 0.05
HL 180119P00002500 P 01/19/18 2.5 0.00 0.06
HL 180119P00003000 P 01/19/18 3.0 0.05 0.13
HL 180119P00003500 P 01/19/18 3.5 0.14 0.21
HL 180119P00004000 P 01/19/18 4.0 0.26 0.32
HL 180119P00004500 P 01/19/18 4.5 0.41 0.52
HL 180119P00005000 P 01/19/18 5.0 0.61 0.69
HL 180119P00005500 P 01/19/18 5.5 0.87 0.96
HL 180119P00006000 P 01/19/18 6.0 1.18 1.26
HL 180119P00007000 P 01/19/18 7.0 1.91 2.02
HL 180119P00008000 P 01/19/18 8.0 2.70 2.96
HL 180119P00009000 P 01/19/18 9.0 3.65 3.80
HL 180119P00010000 P 01/19/18 10.0 4.55 4.80
HL 180119P00011000 P 01/19/18 11.0 5.30 6.00
HL 180119P00012000 P 01/19/18 12.0 6.50 6.70
HL 190118C00001500 C 01/18/19 1.5 3.85 4.10
HL 190118C00002000 C 01/18/19 2.0 3.35 3.70
HL 190118C00002500 C 01/18/19 2.5 2.76 3.40
HL 190118C00003000 C 01/18/19 3.0 2.38 2.96
HL 190118C00003500 C 01/18/19 3.5 2.03 2.72
HL 190118C00004000 C 01/18/19 4.0 1.72 2.50
HL 190118C00004500 C 01/18/19 4.5 1.48 2.13
HL 190118C00005000 C 01/18/19 5.0 1.40 2.01
HL 190118C00005500 C 01/18/19 5.5 1.40 1.61
HL 190118C00007000 C 01/18/19 7.0 0.95 1.05
HL 190118C00010000 C 01/18/19 10.0 0.46 0.63
HL 190118C00012000 C 01/18/19 12.0 0.29 0.48
HL 190118P00001500 P 01/18/19 1.5 0.00 0.11
HL 190118P00002000 P 01/18/19 2.0 0.00 0.18
HL 190118P00002500 P 01/18/19 2.5 0.11 0.27
HL 190118P00003000 P 01/18/19 3.0 0.17 0.34
HL 190118P00003500 P 01/18/19 3.5 0.33 0.49
HL 190118P00004000 P 01/18/19 4.0 0.58 0.69
HL 190118P00004500 P 01/18/19 4.5 0.78 0.92
HL 190118P00005000 P 01/18/19 5.0 1.02 1.17
HL 190118P00005500 P 01/18/19 5.5 1.31 1.49
HL 190118P00007000 P 01/18/19 7.0 2.18 2.69
HL 190118P00010000 P 01/18/19 10.0 4.80 5.10
HL 190118P00012000 P 01/18/19 12.0 6.65 6.95

OPRA data is delayed 15 minutes.