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 (2017-01-06)Premium Content

Hecla Mining Company (HL)
As of Mar 23 2017 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HL 170324C00000500 C 03/24/17 0.5 4.35 5.05
HL 170324C00001000 C 03/24/17 1.0 4.00 4.45
HL 170324C00001500 C 03/24/17 1.5 3.30 4.10
HL 170324C00002000 C 03/24/17 2.0 2.98 3.20
HL 170324C00002500 C 03/24/17 2.5 2.49 2.73
HL 170324C00003000 C 03/24/17 3.0 1.99 2.22
HL 170324C00003500 C 03/24/17 3.5 1.49 1.73
HL 170324C00004000 C 03/24/17 4.0 0.93 1.25
HL 170324C00004500 C 03/24/17 4.5 0.51 0.67
HL 170324C00005000 C 03/24/17 5.0 0.08 0.14
HL 170324C00005500 C 03/24/17 5.5 0.00 0.01
HL 170324C00006000 C 03/24/17 6.0 0.00 0.02
HL 170324C00006500 C 03/24/17 6.5 0.00 0.01
HL 170324C00007000 C 03/24/17 7.0 0.00 0.01
HL 170324C00007500 C 03/24/17 7.5 0.00 0.01
HL 170324C00008000 C 03/24/17 8.0 0.00 0.01
HL 170324C00008500 C 03/24/17 8.5 0.00 0.02
HL 170324C00009000 C 03/24/17 9.0 0.00 0.01
HL 170324C00009500 C 03/24/17 9.5 0.00 0.01
HL 170324C00010000 C 03/24/17 10.0 0.00 0.01
HL 170324C00010500 C 03/24/17 10.5 0.00 0.01
HL 170324C00011000 C 03/24/17 11.0 0.00 0.01
HL 170324C00011500 C 03/24/17 11.5 0.00 0.01
HL 170324C00012000 C 03/24/17 12.0 0.00 0.04
HL 170324P00000500 P 03/24/17 0.5 0.00 0.49
HL 170324P00001000 P 03/24/17 1.0 0.00 0.02
HL 170324P00001500 P 03/24/17 1.5 0.00 0.02
HL 170324P00002000 P 03/24/17 2.0 0.00 0.01
HL 170324P00002500 P 03/24/17 2.5 0.00 0.01
HL 170324P00003000 P 03/24/17 3.0 0.00 0.01
HL 170324P00003500 P 03/24/17 3.5 0.00 0.01
HL 170324P00004000 P 03/24/17 4.0 0.00 0.01
HL 170324P00004500 P 03/24/17 4.5 0.00 0.02
HL 170324P00005000 P 03/24/17 5.0 0.01 0.03
HL 170324P00005500 P 03/24/17 5.5 0.25 0.52
HL 170324P00006000 P 03/24/17 6.0 0.82 1.01
HL 170324P00006500 P 03/24/17 6.5 1.10 1.55
HL 170324P00007000 P 03/24/17 7.0 1.78 2.06
HL 170324P00007500 P 03/24/17 7.5 2.27 2.51
HL 170324P00008000 P 03/24/17 8.0 2.56 3.05
HL 170324P00008500 P 03/24/17 8.5 3.25 4.95
HL 170324P00009000 P 03/24/17 9.0 3.75 4.10
HL 170324P00009500 P 03/24/17 9.5 4.25 5.95
HL 170324P00010000 P 03/24/17 10.0 4.80 5.05
HL 170324P00010500 P 03/24/17 10.5 5.25 6.70
HL 170324P00011000 P 03/24/17 11.0 5.75 7.25
HL 170324P00011500 P 03/24/17 11.5 6.25 8.00
HL 170324P00012000 P 03/24/17 12.0 6.35 7.30
HL 170331C00001000 C 03/31/17 1.0 3.85 4.55
HL 170331C00001500 C 03/31/17 1.5 2.97 4.30
HL 170331C00002000 C 03/31/17 2.0 2.81 3.55
HL 170331C00002500 C 03/31/17 2.5 2.30 3.10
HL 170331C00003000 C 03/31/17 3.0 1.95 2.41
HL 170331C00003500 C 03/31/17 3.5 1.44 1.93
HL 170331C00004000 C 03/31/17 4.0 0.95 1.41
HL 170331C00004500 C 03/31/17 4.5 0.49 0.88
HL 170331C00005000 C 03/31/17 5.0 0.17 0.19
HL 170331C00005500 C 03/31/17 5.5 0.03 0.04
HL 170331C00006000 C 03/31/17 6.0 0.00 0.02
HL 170331C00006500 C 03/31/17 6.5 0.00 0.02
HL 170331C00007000 C 03/31/17 7.0 0.00 0.08
HL 170331C00007500 C 03/31/17 7.5 0.00 0.10
HL 170331C00008000 C 03/31/17 8.0 0.00 0.19
HL 170331C00008500 C 03/31/17 8.5 0.00 0.48
HL 170331C00009000 C 03/31/17 9.0 0.00 0.50
HL 170331C00009500 C 03/31/17 9.5 0.00 0.50
HL 170331C00010000 C 03/31/17 10.0 0.00 0.50
HL 170331C00010500 C 03/31/17 10.5 0.00 0.49
HL 170331C00011000 C 03/31/17 11.0 0.00 0.49
HL 170331C00011500 C 03/31/17 11.5 0.00 0.49
HL 170331C00012000 C 03/31/17 12.0 0.00 0.49
HL 170331P00001000 P 03/31/17 1.0 0.00 0.48
HL 170331P00001500 P 03/31/17 1.5 0.00 0.49
HL 170331P00002000 P 03/31/17 2.0 0.00 0.49
HL 170331P00002500 P 03/31/17 2.5 0.00 0.48
HL 170331P00003000 P 03/31/17 3.0 0.00 0.49
HL 170331P00003500 P 03/31/17 3.5 0.00 0.49
HL 170331P00004000 P 03/31/17 4.0 0.00 0.05
HL 170331P00004500 P 03/31/17 4.5 0.00 0.02
HL 170331P00005000 P 03/31/17 5.0 0.09 0.11
HL 170331P00005500 P 03/31/17 5.5 0.38 0.51
HL 170331P00006000 P 03/31/17 6.0 0.61 1.05
HL 170331P00006500 P 03/31/17 6.5 1.10 1.56
HL 170331P00007000 P 03/31/17 7.0 1.59 2.05
HL 170331P00007500 P 03/31/17 7.5 2.01 2.79
HL 170331P00008000 P 03/31/17 8.0 2.46 3.15
HL 170331P00008500 P 03/31/17 8.5 2.95 3.70
HL 170331P00009000 P 03/31/17 9.0 3.55 4.10
HL 170331P00009500 P 03/31/17 9.5 3.95 4.70
HL 170331P00010000 P 03/31/17 10.0 4.45 5.20
HL 170331P00010500 P 03/31/17 10.5 4.95 5.70
HL 170331P00011000 P 03/31/17 11.0 5.35 6.30
HL 170331P00011500 P 03/31/17 11.5 5.85 6.80
HL 170331P00012000 P 03/31/17 12.0 6.40 7.25
HL 170407C00000500 C 04/07/17 0.5 4.30 5.10
HL 170407C00001000 C 04/07/17 1.0 3.85 4.55
HL 170407C00001500 C 04/07/17 1.5 1.86 5.70
HL 170407C00002000 C 04/07/17 2.0 2.83 3.45
HL 170407C00002500 C 04/07/17 2.5 2.30 3.10
HL 170407C00003000 C 04/07/17 3.0 1.95 2.42
HL 170407C00003500 C 04/07/17 3.5 1.44 1.94
HL 170407C00004000 C 04/07/17 4.0 0.98 1.40
HL 170407C00004500 C 04/07/17 4.5 0.50 0.72
HL 170407C00005000 C 04/07/17 5.0 0.22 0.27
HL 170407C00005500 C 04/07/17 5.5 0.04 0.09
HL 170407C00006000 C 04/07/17 6.0 0.00 0.07
HL 170407C00006500 C 04/07/17 6.5 0.00 0.07
HL 170407C00007000 C 04/07/17 7.0 0.00 0.07
HL 170407C00007500 C 04/07/17 7.5 0.00 0.49
HL 170407C00008000 C 04/07/17 8.0 0.00 0.08
HL 170407C00008500 C 04/07/17 8.5 0.00 0.49
HL 170407C00009000 C 04/07/17 9.0 0.00 0.48
HL 170407C00009500 C 04/07/17 9.5 0.00 0.47
HL 170407C00010000 C 04/07/17 10.0 0.00 0.49
HL 170407C00010500 C 04/07/17 10.5 0.00 0.48
HL 170407C00011000 C 04/07/17 11.0 0.00 0.47
HL 170407C00011500 C 04/07/17 11.5 0.00 0.47
HL 170407C00012000 C 04/07/17 12.0 0.00 0.48
HL 170407P00000500 P 04/07/17 0.5 0.00 0.49
HL 170407P00001000 P 04/07/17 1.0 0.00 0.49
HL 170407P00001500 P 04/07/17 1.5 0.00 0.50
HL 170407P00002000 P 04/07/17 2.0 0.00 0.48
HL 170407P00002500 P 04/07/17 2.5 0.00 0.47
HL 170407P00003000 P 04/07/17 3.0 0.00 0.49
HL 170407P00003500 P 04/07/17 3.5 0.00 0.50
HL 170407P00004000 P 04/07/17 4.0 0.00 0.06
HL 170407P00004500 P 04/07/17 4.5 0.00 0.05
HL 170407P00005000 P 04/07/17 5.0 0.12 0.16
HL 170407P00005500 P 04/07/17 5.5 0.42 0.57
HL 170407P00006000 P 04/07/17 6.0 0.63 1.06
HL 170407P00006500 P 04/07/17 6.5 1.11 1.56
HL 170407P00007000 P 04/07/17 7.0 1.58 2.06
HL 170407P00007500 P 04/07/17 7.5 2.01 2.79
HL 170407P00008000 P 04/07/17 8.0 2.46 3.15
HL 170407P00008500 P 04/07/17 8.5 2.95 3.70
HL 170407P00009000 P 04/07/17 9.0 3.55 4.10
HL 170407P00009500 P 04/07/17 9.5 3.95 4.70
HL 170407P00010000 P 04/07/17 10.0 4.55 5.10
HL 170407P00010500 P 04/07/17 10.5 5.05 5.60
HL 170407P00011000 P 04/07/17 11.0 5.45 6.20
HL 170407P00011500 P 04/07/17 11.5 5.85 6.80
HL 170407P00012000 P 04/07/17 12.0 6.50 7.15
HL 170413C00000500 C 04/13/17 0.5 4.30 5.10
HL 170413C00001000 C 04/13/17 1.0 3.90 4.50
HL 170413C00001500 C 04/13/17 1.5 3.30 4.10
HL 170413C00002000 C 04/13/17 2.0 2.83 3.40
HL 170413C00002500 C 04/13/17 2.5 2.30 3.05
HL 170413C00003000 C 04/13/17 3.0 1.95 2.42
HL 170413C00003500 C 04/13/17 3.5 1.44 1.94
HL 170413C00004000 C 04/13/17 4.0 0.97 1.41
HL 170413C00004500 C 04/13/17 4.5 0.49 0.75
HL 170413C00005000 C 04/13/17 5.0 0.25 0.29
HL 170413C00005500 C 04/13/17 5.5 0.00 0.23
HL 170413C00006000 C 04/13/17 6.0 0.00 0.11
HL 170413C00006500 C 04/13/17 6.5 0.00 0.05
HL 170413C00007000 C 04/13/17 7.0 0.00 0.12
HL 170413C00007500 C 04/13/17 7.5 0.00 0.48
HL 170413C00008000 C 04/13/17 8.0 0.00 0.49
HL 170413C00008500 C 04/13/17 8.5 0.00 0.48
HL 170413C00009000 C 04/13/17 9.0 0.00 0.06
HL 170413C00009500 C 04/13/17 9.5 0.00 0.48
HL 170413C00010000 C 04/13/17 10.0 0.00 0.48
HL 170413C00010500 C 04/13/17 10.5 0.00 0.49
HL 170413P00000500 P 04/13/17 0.5 0.00 0.49
HL 170413P00001000 P 04/13/17 1.0 0.00 0.48
HL 170413P00001500 P 04/13/17 1.5 0.00 0.48
HL 170413P00002000 P 04/13/17 2.0 0.00 0.50
HL 170413P00002500 P 04/13/17 2.5 0.00 0.49
HL 170413P00003000 P 04/13/17 3.0 0.00 0.48
HL 170413P00003500 P 04/13/17 3.5 0.00 0.48
HL 170413P00004000 P 04/13/17 4.0 0.00 0.03
HL 170413P00004500 P 04/13/17 4.5 0.00 0.12
HL 170413P00005000 P 04/13/17 5.0 0.15 0.19
HL 170413P00005500 P 04/13/17 5.5 0.43 0.53
HL 170413P00006000 P 04/13/17 6.0 0.64 1.08
HL 170413P00006500 P 04/13/17 6.5 1.11 1.57
HL 170413P00007000 P 04/13/17 7.0 1.59 2.05
HL 170413P00007500 P 04/13/17 7.5 2.01 2.79
HL 170413P00008000 P 04/13/17 8.0 2.46 3.15
HL 170413P00008500 P 04/13/17 8.5 2.96 3.70
HL 170413P00009000 P 04/13/17 9.0 3.55 4.10
HL 170413P00009500 P 04/13/17 9.5 3.95 4.70
HL 170413P00010000 P 04/13/17 10.0 4.55 5.10
HL 170413P00010500 P 04/13/17 10.5 5.10 5.55
HL 170421C00001000 C 04/21/17 1.0 3.95 4.45
HL 170421C00001500 C 04/21/17 1.5 3.30 4.20
HL 170421C00002000 C 04/21/17 2.0 2.82 3.20
HL 170421C00002500 C 04/21/17 2.5 2.30 2.83
HL 170421C00003000 C 04/21/17 3.0 1.95 2.26
HL 170421C00003500 C 04/21/17 3.5 1.49 1.76
HL 170421C00004000 C 04/21/17 4.0 1.02 1.23
HL 170421C00004500 C 04/21/17 4.5 0.61 0.66
HL 170421C00005000 C 04/21/17 5.0 0.30 0.32
HL 170421C00005500 C 04/21/17 5.5 0.09 0.13
HL 170421C00006000 C 04/21/17 6.0 0.04 0.05
HL 170421C00006500 C 04/21/17 6.5 0.01 0.03
HL 170421C00007000 C 04/21/17 7.0 0.00 0.02
HL 170421C00007500 C 04/21/17 7.5 0.00 0.02
HL 170421C00008000 C 04/21/17 8.0 0.00 0.02
HL 170421C00008500 C 04/21/17 8.5 0.00 0.02
HL 170421C00009000 C 04/21/17 9.0 0.00 0.02
HL 170421C00010000 C 04/21/17 10.0 0.00 0.02
HL 170421C00011000 C 04/21/17 11.0 0.00 0.02
HL 170421C00012000 C 04/21/17 12.0 0.00 0.02
HL 170421C00013000 C 04/21/17 13.0 0.00 0.02
HL 170421P00001000 P 04/21/17 1.0 0.00 0.02
HL 170421P00001500 P 04/21/17 1.5 0.00 0.02
HL 170421P00002000 P 04/21/17 2.0 0.00 0.01
HL 170421P00002500 P 04/21/17 2.5 0.00 0.02
HL 170421P00003000 P 04/21/17 3.0 0.00 0.02
HL 170421P00003500 P 04/21/17 3.5 0.00 0.02
HL 170421P00004000 P 04/21/17 4.0 0.00 0.02
HL 170421P00004500 P 04/21/17 4.5 0.05 0.07
HL 170421P00005000 P 04/21/17 5.0 0.21 0.22
HL 170421P00005500 P 04/21/17 5.5 0.49 0.54
HL 170421P00006000 P 04/21/17 6.0 0.82 1.03
HL 170421P00006500 P 04/21/17 6.5 1.26 1.51
HL 170421P00007000 P 04/21/17 7.0 1.78 2.03
HL 170421P00007500 P 04/21/17 7.5 2.11 2.53
HL 170421P00008000 P 04/21/17 8.0 2.72 3.05
HL 170421P00008500 P 04/21/17 8.5 3.25 4.90
HL 170421P00009000 P 04/21/17 9.0 3.55 4.10
HL 170421P00010000 P 04/21/17 10.0 4.60 5.00
HL 170421P00011000 P 04/21/17 11.0 5.80 6.15
HL 170421P00012000 P 04/21/17 12.0 6.75 8.15
HL 170421P00013000 P 04/21/17 13.0 7.45 8.00
HL 170428C00000500 C 04/28/17 0.5 4.35 5.05
HL 170428C00001000 C 04/28/17 1.0 3.80 4.60
HL 170428C00001500 C 04/28/17 1.5 3.30 4.10
HL 170428C00002000 C 04/28/17 2.0 2.80 3.60
HL 170428C00002500 C 04/28/17 2.5 2.30 3.10
HL 170428C00003000 C 04/28/17 3.0 1.94 2.43
HL 170428C00003500 C 04/28/17 3.5 1.46 1.91
HL 170428C00004000 C 04/28/17 4.0 0.98 1.43
HL 170428C00004500 C 04/28/17 4.5 0.63 0.81
HL 170428C00005000 C 04/28/17 5.0 0.31 0.38
HL 170428C00005500 C 04/28/17 5.5 0.13 0.17
HL 170428C00006000 C 04/28/17 6.0 0.04 0.11
HL 170428C00006500 C 04/28/17 6.5 0.00 0.48
HL 170428C00007000 C 04/28/17 7.0 0.00 0.04
HL 170428C00007500 C 04/28/17 7.5 0.00 0.48
HL 170428C00008000 C 04/28/17 8.0 0.00 0.49
HL 170428C00008500 C 04/28/17 8.5 0.00 0.48
HL 170428C00009500 C 04/28/17 9.5 0.00 0.49
HL 170428C00010000 C 04/28/17 10.0 0.00 0.36
HL 170428P00000500 P 04/28/17 0.5 0.00 0.48
HL 170428P00001000 P 04/28/17 1.0 0.00 0.47
HL 170428P00001500 P 04/28/17 1.5 0.00 0.48
HL 170428P00002000 P 04/28/17 2.0 0.00 0.48
HL 170428P00002500 P 04/28/17 2.5 0.00 0.49
HL 170428P00003000 P 04/28/17 3.0 0.00 0.49
HL 170428P00003500 P 04/28/17 3.5 0.00 0.47
HL 170428P00004000 P 04/28/17 4.0 0.00 0.08
HL 170428P00004500 P 04/28/17 4.5 0.06 0.11
HL 170428P00005000 P 04/28/17 5.0 0.21 0.26
HL 170428P00005500 P 04/28/17 5.5 0.49 0.70
HL 170428P00006000 P 04/28/17 6.0 0.88 1.11
HL 170428P00006500 P 04/28/17 6.5 1.13 1.58
HL 170428P00007000 P 04/28/17 7.0 1.59 2.07
HL 170428P00007500 P 04/28/17 7.5 2.00 2.80
HL 170428P00008000 P 04/28/17 8.0 2.45 3.20
HL 170428P00008500 P 04/28/17 8.5 2.96 3.65
HL 170428P00009500 P 04/28/17 9.5 3.95 4.70
HL 170428P00010000 P 04/28/17 10.0 4.60 5.05
HL 170505C00000500 C 05/05/17 0.5 2.65 6.75
HL 170505C00001000 C 05/05/17 1.0 2.07 6.25
HL 170505C00001500 C 05/05/17 1.5 1.59 5.70
HL 170505C00002000 C 05/05/17 2.0 1.42 4.70
HL 170505C00002500 C 05/05/17 2.5 0.92 4.40
HL 170505C00003000 C 05/05/17 3.0 0.47 3.80
HL 170505C00003500 C 05/05/17 3.5 0.00 3.35
HL 170505C00004000 C 05/05/17 4.0 0.00 2.85
HL 170505C00004500 C 05/05/17 4.5 0.00 1.69
HL 170505C00005000 C 05/05/17 5.0 0.28 0.56
HL 170505C00005500 C 05/05/17 5.5 0.10 0.35
HL 170505C00006000 C 05/05/17 6.0 0.01 0.20
HL 170505C00006500 C 05/05/17 6.5 0.00 1.77
HL 170505C00007000 C 05/05/17 7.0 0.00 0.10
HL 170505C00007500 C 05/05/17 7.5 0.00 1.74
HL 170505C00008000 C 05/05/17 8.0 0.00 1.74
HL 170505C00008500 C 05/05/17 8.5 0.00 1.73
HL 170505C00009000 C 05/05/17 9.0 0.00 1.74
HL 170505C00009500 C 05/05/17 9.5 0.00 1.74
HL 170505C00010000 C 05/05/17 10.0 0.00 0.26
HL 170505P00000500 P 05/05/17 0.5 0.00 1.75
HL 170505P00001000 P 05/05/17 1.0 0.00 1.74
HL 170505P00001500 P 05/05/17 1.5 0.00 1.75
HL 170505P00002000 P 05/05/17 2.0 0.00 1.73
HL 170505P00002500 P 05/05/17 2.5 0.00 1.74
HL 170505P00003000 P 05/05/17 3.0 0.00 1.73
HL 170505P00003500 P 05/05/17 3.5 0.00 1.78
HL 170505P00004000 P 05/05/17 4.0 0.00 1.81
HL 170505P00004500 P 05/05/17 4.5 0.00 0.36
HL 170505P00005000 P 05/05/17 5.0 0.19 0.41
HL 170505P00005500 P 05/05/17 5.5 0.19 0.81
HL 170505P00006000 P 05/05/17 6.0 0.72 1.30
HL 170505P00006500 P 05/05/17 6.5 0.00 3.15
HL 170505P00007000 P 05/05/17 7.0 0.26 3.50
HL 170505P00007500 P 05/05/17 7.5 0.72 4.10
HL 170505P00008000 P 05/05/17 8.0 1.23 4.60
HL 170505P00008500 P 05/05/17 8.5 1.73 4.90
HL 170505P00009000 P 05/05/17 9.0 2.24 5.10
HL 170505P00009500 P 05/05/17 9.5 2.73 5.75
HL 170505P00010000 P 05/05/17 10.0 3.25 6.30
HL 170519C00001000 C 05/19/17 1.0 4.00 4.20
HL 170519C00002000 C 05/19/17 2.0 2.96 3.20
HL 170519C00003000 C 05/19/17 3.0 2.02 2.23
HL 170519C00004000 C 05/19/17 4.0 1.06 1.27
HL 170519C00005000 C 05/19/17 5.0 0.43 0.45
HL 170519C00006000 C 05/19/17 6.0 0.11 0.13
HL 170519C00007000 C 05/19/17 7.0 0.03 0.04
HL 170519C00008000 C 05/19/17 8.0 0.01 0.03
HL 170519C00009000 C 05/19/17 9.0 0.00 0.02
HL 170519C00010000 C 05/19/17 10.0 0.00 0.02
HL 170519P00001000 P 05/19/17 1.0 0.00 0.01
HL 170519P00002000 P 05/19/17 2.0 0.00 0.02
HL 170519P00003000 P 05/19/17 3.0 0.00 0.02
HL 170519P00004000 P 05/19/17 4.0 0.05 0.06
HL 170519P00005000 P 05/19/17 5.0 0.34 0.35
HL 170519P00006000 P 05/19/17 6.0 1.01 1.04
HL 170519P00007000 P 05/19/17 7.0 1.80 2.05
HL 170519P00008000 P 05/19/17 8.0 2.77 3.05
HL 170519P00009000 P 05/19/17 9.0 3.85 4.00
HL 170519P00010000 P 05/19/17 10.0 4.75 5.00
HL 170616C00001000 C 06/16/17 1.0 4.00 4.20
HL 170616C00002000 C 06/16/17 2.0 3.00 3.20
HL 170616C00003000 C 06/16/17 3.0 2.02 2.23
HL 170616C00003500 C 06/16/17 3.5 1.54 1.78
HL 170616C00004000 C 06/16/17 4.0 1.10 1.34
HL 170616C00004500 C 06/16/17 4.5 0.79 0.83
HL 170616C00005000 C 06/16/17 5.0 0.50 0.53
HL 170616C00005500 C 06/16/17 5.5 0.32 0.33
HL 170616C00006000 C 06/16/17 6.0 0.18 0.20
HL 170616C00007000 C 06/16/17 7.0 0.07 0.08
HL 170616C00008000 C 06/16/17 8.0 0.03 0.05
HL 170616C00009000 C 06/16/17 9.0 0.01 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 0.03
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 0.03 0.04
HL 170616P00004000 P 06/16/17 4.0 0.09 0.11
HL 170616P00004500 P 06/16/17 4.5 0.21 0.23
HL 170616P00005000 P 06/16/17 5.0 0.40 0.43
HL 170616P00005500 P 06/16/17 5.5 0.68 0.73
HL 170616P00006000 P 06/16/17 6.0 1.07 1.11
HL 170616P00007000 P 06/16/17 7.0 1.87 2.07
HL 170616P00008000 P 06/16/17 8.0 2.78 3.05
HL 170616P00009000 P 06/16/17 9.0 3.80 4.00
HL 170616P00010000 P 06/16/17 10.0 4.75 5.00
HL 170616P00011000 P 06/16/17 11.0 5.80 6.00
HL 170616P00012000 P 06/16/17 12.0 6.75 7.00
HL 170616P00013000 P 06/16/17 13.0 7.75 8.05
HL 170915C00001000 C 09/15/17 1.0 3.95 4.30
HL 170915C00002000 C 09/15/17 2.0 3.00 3.25
HL 170915C00003000 C 09/15/17 3.0 2.01 2.35
HL 170915C00003500 C 09/15/17 3.5 1.62 1.91
HL 170915C00004000 C 09/15/17 4.0 1.26 1.51
HL 170915C00004500 C 09/15/17 4.5 0.94 1.15
HL 170915C00005000 C 09/15/17 5.0 0.70 0.82
HL 170915C00005500 C 09/15/17 5.5 0.52 0.58
HL 170915C00006000 C 09/15/17 6.0 0.36 0.41
HL 170915C00007000 C 09/15/17 7.0 0.19 0.23
HL 170915C00008000 C 09/15/17 8.0 0.08 0.19
HL 170915C00009000 C 09/15/17 9.0 0.05 0.12
HL 170915C00010000 C 09/15/17 10.0 0.02 0.08
HL 170915C00011000 C 09/15/17 11.0 0.00 0.08
HL 170915C00012000 C 09/15/17 12.0 0.00 0.07
HL 170915C00013000 C 09/15/17 13.0 0.00 0.06
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 0.01 0.10
HL 170915P00003500 P 09/15/17 3.5 0.07 0.16
HL 170915P00004000 P 09/15/17 4.0 0.21 0.25
HL 170915P00004500 P 09/15/17 4.5 0.38 0.41
HL 170915P00005000 P 09/15/17 5.0 0.58 0.64
HL 170915P00005500 P 09/15/17 5.5 0.85 0.94
HL 170915P00006000 P 09/15/17 6.0 1.14 1.34
HL 170915P00007000 P 09/15/17 7.0 1.95 2.18
HL 170915P00008000 P 09/15/17 8.0 2.84 3.05
HL 170915P00009000 P 09/15/17 9.0 3.85 4.00
HL 170915P00010000 P 09/15/17 10.0 4.65 5.20
HL 170915P00011000 P 09/15/17 11.0 5.70 6.05
HL 170915P00012000 P 09/15/17 12.0 6.60 7.10
HL 170915P00013000 P 09/15/17 13.0 7.70 8.10
HL 180119C00000500 C 01/19/18 0.5 4.45 4.75
HL 180119C00001000 C 01/19/18 1.0 3.95 4.30
HL 180119C00001500 C 01/19/18 1.5 3.40 3.85
HL 180119C00002000 C 01/19/18 2.0 3.00 3.35
HL 180119C00002500 C 01/19/18 2.5 2.55 2.94
HL 180119C00003000 C 01/19/18 3.0 2.13 2.50
HL 180119C00003500 C 01/19/18 3.5 1.75 2.10
HL 180119C00004000 C 01/19/18 4.0 1.50 1.62
HL 180119C00004500 C 01/19/18 4.5 1.19 1.31
HL 180119C00005000 C 01/19/18 5.0 0.96 1.04
HL 180119C00005500 C 01/19/18 5.5 0.75 0.85
HL 180119C00007000 C 01/19/18 7.0 0.40 0.45
HL 180119C00010000 C 01/19/18 10.0 0.12 0.19
HL 180119C00012000 C 01/19/18 12.0 0.07 0.18
HL 180119P00000500 P 01/19/18 0.5 0.00 0.02
HL 180119P00001000 P 01/19/18 1.0 0.00 0.03
HL 180119P00001500 P 01/19/18 1.5 0.00 0.05
HL 180119P00002000 P 01/19/18 2.0 0.00 0.07
HL 180119P00002500 P 01/19/18 2.5 0.02 0.12
HL 180119P00003000 P 01/19/18 3.0 0.12 0.16
HL 180119P00003500 P 01/19/18 3.5 0.20 0.28
HL 180119P00004000 P 01/19/18 4.0 0.39 0.43
HL 180119P00004500 P 01/19/18 4.5 0.58 0.66
HL 180119P00005000 P 01/19/18 5.0 0.84 0.88
HL 180119P00005500 P 01/19/18 5.5 1.12 1.20
HL 180119P00007000 P 01/19/18 7.0 2.22 2.34
HL 180119P00010000 P 01/19/18 10.0 4.80 5.15
HL 180119P00012000 P 01/19/18 12.0 6.75 7.10
HL 190118C00001500 C 01/18/19 1.5 3.40 4.05
HL 190118C00002000 C 01/18/19 2.0 3.00 3.60
HL 190118C00002500 C 01/18/19 2.5 2.63 3.25
HL 190118C00003000 C 01/18/19 3.0 2.30 2.89
HL 190118C00003500 C 01/18/19 3.5 1.98 2.58
HL 190118C00004000 C 01/18/19 4.0 1.72 2.28
HL 190118C00004500 C 01/18/19 4.5 1.48 2.01
HL 190118C00005000 C 01/18/19 5.0 1.35 1.75
HL 190118C00005500 C 01/18/19 5.5 1.19 1.42
HL 190118C00007000 C 01/18/19 7.0 0.83 0.98
HL 190118C00010000 C 01/18/19 10.0 0.43 0.56
HL 190118C00012000 C 01/18/19 12.0 0.35 0.40
HL 190118P00001500 P 01/18/19 1.5 0.00 0.12
HL 190118P00002000 P 01/18/19 2.0 0.07 0.18
HL 190118P00002500 P 01/18/19 2.5 0.14 0.28
HL 190118P00003000 P 01/18/19 3.0 0.32 0.38
HL 190118P00003500 P 01/18/19 3.5 0.48 0.57
HL 190118P00004000 P 01/18/19 4.0 0.70 0.79
HL 190118P00004500 P 01/18/19 4.5 0.93 1.03
HL 190118P00005000 P 01/18/19 5.0 1.21 1.33
HL 190118P00005500 P 01/18/19 5.5 1.40 1.67
HL 190118P00007000 P 01/18/19 7.0 2.41 2.70
HL 190118P00010000 P 01/18/19 10.0 5.05 5.35
HL 190118P00012000 P 01/18/19 12.0 6.90 7.25

OPRA data is delayed 15 minutes.