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 (2016-10-07)Premium Content

Hecla Mining Company (HL)
As of Dec 9 2016 1:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HL 161216C00000500 C 12/16/16 0.5 5.35 5.45
HL 161216C00001000 C 12/16/16 1.0 4.85 4.95
HL 161216C00001500 C 12/16/16 1.5 4.35 4.45
HL 161216C00002000 C 12/16/16 2.0 3.85 4.00
HL 161216C00002500 C 12/16/16 2.5 3.35 3.50
HL 161216C00003000 C 12/16/16 3.0 2.87 3.00
HL 161216C00003500 C 12/16/16 3.5 2.38 2.51
HL 161216C00004000 C 12/16/16 4.0 1.88 2.04
HL 161216C00004500 C 12/16/16 4.5 1.39 1.45
HL 161216C00005000 C 12/16/16 5.0 0.90 0.97
HL 161216C00005500 C 12/16/16 5.5 0.48 0.50
HL 161216C00006000 C 12/16/16 6.0 0.17 0.18
HL 161216C00006500 C 12/16/16 6.5 0.04 0.05
HL 161216C00007000 C 12/16/16 7.0 0.01 0.03
HL 161216C00007500 C 12/16/16 7.5 0.00 0.03
HL 161216C00008000 C 12/16/16 8.0 0.00 0.01
HL 161216C00008500 C 12/16/16 8.5 0.00 0.03
HL 161216C00009000 C 12/16/16 9.0 0.00 0.01
HL 161216C00009500 C 12/16/16 9.5 0.00 0.09
HL 161216C00010000 C 12/16/16 10.0 0.01 0.07
HL 161216C00010500 C 12/16/16 10.5 0.00 0.06
HL 161216C00011000 C 12/16/16 11.0 0.00 0.04
HL 161216C00012000 C 12/16/16 12.0 0.00 0.05
HL 161216C00013000 C 12/16/16 13.0 0.00 0.04
HL 161216C00014000 C 12/16/16 14.0 0.00 0.06
HL 161216P00000500 P 12/16/16 0.5 0.00 0.05
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 0.06
HL 161216P00002500 P 12/16/16 2.5 0.00 0.05
HL 161216P00003000 P 12/16/16 3.0 0.00 0.06
HL 161216P00003500 P 12/16/16 3.5 0.00 0.05
HL 161216P00004000 P 12/16/16 4.0 0.00 0.04
HL 161216P00004500 P 12/16/16 4.5 0.00 0.05
HL 161216P00005000 P 12/16/16 5.0 0.00 0.03
HL 161216P00005500 P 12/16/16 5.5 0.06 0.08
HL 161216P00006000 P 12/16/16 6.0 0.25 0.26
HL 161216P00006500 P 12/16/16 6.5 0.62 0.64
HL 161216P00007000 P 12/16/16 7.0 1.05 1.13
HL 161216P00007500 P 12/16/16 7.5 1.45 1.62
HL 161216P00008000 P 12/16/16 8.0 2.05 2.12
HL 161216P00008500 P 12/16/16 8.5 2.47 2.62
HL 161216P00009000 P 12/16/16 9.0 2.98 3.15
HL 161216P00009500 P 12/16/16 9.5 3.50 3.65
HL 161216P00010000 P 12/16/16 10.0 4.00 4.15
HL 161216P00010500 P 12/16/16 10.5 4.50 4.65
HL 161216P00011000 P 12/16/16 11.0 5.05 5.15
HL 161216P00012000 P 12/16/16 12.0 6.05 6.15
HL 161216P00013000 P 12/16/16 13.0 7.05 7.15
HL 161216P00014000 P 12/16/16 14.0 8.00 8.15
HL 161223C00001000 C 12/23/16 1.0 4.85 5.00
HL 161223C00001500 C 12/23/16 1.5 4.35 4.50
HL 161223C00002000 C 12/23/16 2.0 3.85 4.00
HL 161223C00002500 C 12/23/16 2.5 3.35 3.50
HL 161223C00003000 C 12/23/16 3.0 2.87 3.00
HL 161223C00003500 C 12/23/16 3.5 2.39 2.55
HL 161223C00004000 C 12/23/16 4.0 1.89 2.05
HL 161223C00004500 C 12/23/16 4.5 1.37 1.57
HL 161223C00005000 C 12/23/16 5.0 0.90 1.10
HL 161223C00005500 C 12/23/16 5.5 0.48 0.60
HL 161223C00006000 C 12/23/16 6.0 0.24 0.26
HL 161223C00006500 C 12/23/16 6.5 0.09 0.11
HL 161223C00007000 C 12/23/16 7.0 0.03 0.05
HL 161223C00007500 C 12/23/16 7.5 0.01 0.03
HL 161223C00008000 C 12/23/16 8.0 0.00 0.03
HL 161223C00008500 C 12/23/16 8.5 0.00 0.03
HL 161223C00009000 C 12/23/16 9.0 0.00 0.04
HL 161223C00009500 C 12/23/16 9.5 0.00 0.11
HL 161223C00010000 C 12/23/16 10.0 0.00 0.10
HL 161223C00010500 C 12/23/16 10.5 0.00 0.09
HL 161223C00011000 C 12/23/16 11.0 0.00 0.09
HL 161223C00011500 C 12/23/16 11.5 0.00 0.07
HL 161223C00012000 C 12/23/16 12.0 0.00 0.08
HL 161223P00001000 P 12/23/16 1.0 0.00 0.05
HL 161223P00001500 P 12/23/16 1.5 0.00 0.05
HL 161223P00002000 P 12/23/16 2.0 0.00 0.06
HL 161223P00002500 P 12/23/16 2.5 0.00 0.04
HL 161223P00003000 P 12/23/16 3.0 0.00 0.07
HL 161223P00003500 P 12/23/16 3.5 0.00 0.08
HL 161223P00004000 P 12/23/16 4.0 0.00 0.03
HL 161223P00004500 P 12/23/16 4.5 0.00 0.02
HL 161223P00005000 P 12/23/16 5.0 0.03 0.04
HL 161223P00005500 P 12/23/16 5.5 0.12 0.13
HL 161223P00006000 P 12/23/16 6.0 0.32 0.34
HL 161223P00006500 P 12/23/16 6.5 0.67 0.70
HL 161223P00007000 P 12/23/16 7.0 0.96 1.17
HL 161223P00007500 P 12/23/16 7.5 1.46 1.64
HL 161223P00008000 P 12/23/16 8.0 1.96 2.18
HL 161223P00008500 P 12/23/16 8.5 2.46 2.62
HL 161223P00009000 P 12/23/16 9.0 2.95 3.15
HL 161223P00009500 P 12/23/16 9.5 3.50 3.65
HL 161223P00010000 P 12/23/16 10.0 4.00 4.15
HL 161223P00010500 P 12/23/16 10.5 4.50 4.65
HL 161223P00011000 P 12/23/16 11.0 5.00 5.15
HL 161223P00011500 P 12/23/16 11.5 5.50 5.65
HL 161223P00012000 P 12/23/16 12.0 6.00 6.15
HL 161230C00001000 C 12/30/16 1.0 4.85 5.00
HL 161230C00001500 C 12/30/16 1.5 4.35 4.50
HL 161230C00002000 C 12/30/16 2.0 3.85 4.00
HL 161230C00002500 C 12/30/16 2.5 3.35 3.50
HL 161230C00003000 C 12/30/16 3.0 2.82 3.00
HL 161230C00003500 C 12/30/16 3.5 2.33 2.56
HL 161230C00004000 C 12/30/16 4.0 1.87 2.07
HL 161230C00004500 C 12/30/16 4.5 1.38 1.58
HL 161230C00005000 C 12/30/16 5.0 0.94 1.13
HL 161230C00005500 C 12/30/16 5.5 0.56 0.62
HL 161230C00006000 C 12/30/16 6.0 0.28 0.32
HL 161230C00006500 C 12/30/16 6.5 0.12 0.18
HL 161230C00007000 C 12/30/16 7.0 0.00 0.10
HL 161230C00007500 C 12/30/16 7.5 0.00 0.13
HL 161230C00008000 C 12/30/16 8.0 0.00 0.09
HL 161230C00008500 C 12/30/16 8.5 0.00 0.14
HL 161230C00009000 C 12/30/16 9.0 0.00 0.13
HL 161230C00009500 C 12/30/16 9.5 0.00 0.13
HL 161230C00010000 C 12/30/16 10.0 0.00 0.13
HL 161230C00010500 C 12/30/16 10.5 0.00 0.12
HL 161230C00011000 C 12/30/16 11.0 0.00 0.12
HL 161230C00011500 C 12/30/16 11.5 0.00 0.10
HL 161230C00012000 C 12/30/16 12.0 0.00 0.09
HL 161230P00001000 P 12/30/16 1.0 0.00 0.06
HL 161230P00001500 P 12/30/16 1.5 0.00 0.06
HL 161230P00002000 P 12/30/16 2.0 0.00 0.05
HL 161230P00002500 P 12/30/16 2.5 0.00 0.06
HL 161230P00003000 P 12/30/16 3.0 0.00 0.07
HL 161230P00003500 P 12/30/16 3.5 0.00 0.10
HL 161230P00004000 P 12/30/16 4.0 0.00 0.12
HL 161230P00004500 P 12/30/16 4.5 0.00 0.13
HL 161230P00005000 P 12/30/16 5.0 0.01 0.11
HL 161230P00005500 P 12/30/16 5.5 0.13 0.18
HL 161230P00006000 P 12/30/16 6.0 0.35 0.40
HL 161230P00006500 P 12/30/16 6.5 0.69 0.74
HL 161230P00007000 P 12/30/16 7.0 1.00 1.20
HL 161230P00007500 P 12/30/16 7.5 1.45 1.71
HL 161230P00008000 P 12/30/16 8.0 1.96 2.14
HL 161230P00008500 P 12/30/16 8.5 2.45 2.68
HL 161230P00009000 P 12/30/16 9.0 2.95 3.15
HL 161230P00009500 P 12/30/16 9.5 3.45 3.65
HL 161230P00010000 P 12/30/16 10.0 4.00 4.15
HL 161230P00010500 P 12/30/16 10.5 4.50 4.65
HL 161230P00011000 P 12/30/16 11.0 5.00 5.15
HL 161230P00011500 P 12/30/16 11.5 5.50 5.65
HL 161230P00012000 P 12/30/16 12.0 6.00 6.15
HL 170106C00001000 C 01/06/17 1.0 4.85 5.00
HL 170106C00001500 C 01/06/17 1.5 4.35 4.50
HL 170106C00002000 C 01/06/17 2.0 3.85 4.00
HL 170106C00002500 C 01/06/17 2.5 3.35 3.50
HL 170106C00003000 C 01/06/17 3.0 2.86 3.00
HL 170106C00003500 C 01/06/17 3.5 2.35 2.56
HL 170106C00004000 C 01/06/17 4.0 1.86 2.08
HL 170106C00004500 C 01/06/17 4.5 1.40 1.60
HL 170106C00005000 C 01/06/17 5.0 0.95 1.12
HL 170106C00005500 C 01/06/17 5.5 0.60 0.65
HL 170106C00006000 C 01/06/17 6.0 0.33 0.37
HL 170106C00006500 C 01/06/17 6.5 0.16 0.22
HL 170106C00007000 C 01/06/17 7.0 0.04 0.12
HL 170106C00007500 C 01/06/17 7.5 0.00 0.09
HL 170106C00008000 C 01/06/17 8.0 0.00 0.09
HL 170106C00008500 C 01/06/17 8.5 0.00 0.15
HL 170106C00009000 C 01/06/17 9.0 0.00 0.15
HL 170106C00009500 C 01/06/17 9.5 0.00 0.14
HL 170106C00010000 C 01/06/17 10.0 0.00 0.14
HL 170106C00010500 C 01/06/17 10.5 0.00 0.12
HL 170106C00011000 C 01/06/17 11.0 0.00 0.13
HL 170106C00011500 C 01/06/17 11.5 0.00 0.12
HL 170106C00012000 C 01/06/17 12.0 0.00 0.12
HL 170106P00001000 P 01/06/17 1.0 0.00 0.06
HL 170106P00001500 P 01/06/17 1.5 0.00 0.06
HL 170106P00002000 P 01/06/17 2.0 0.00 0.06
HL 170106P00002500 P 01/06/17 2.5 0.00 0.06
HL 170106P00003000 P 01/06/17 3.0 0.00 0.10
HL 170106P00003500 P 01/06/17 3.5 0.00 0.11
HL 170106P00004000 P 01/06/17 4.0 0.00 0.12
HL 170106P00004500 P 01/06/17 4.5 0.00 0.15
HL 170106P00005000 P 01/06/17 5.0 0.06 0.11
HL 170106P00005500 P 01/06/17 5.5 0.09 0.26
HL 170106P00006000 P 01/06/17 6.0 0.40 0.45
HL 170106P00006500 P 01/06/17 6.5 0.72 0.79
HL 170106P00007000 P 01/06/17 7.0 0.97 1.23
HL 170106P00007500 P 01/06/17 7.5 1.45 1.74
HL 170106P00008000 P 01/06/17 8.0 1.95 2.14
HL 170106P00008500 P 01/06/17 8.5 2.45 2.70
HL 170106P00009000 P 01/06/17 9.0 2.95 3.15
HL 170106P00009500 P 01/06/17 9.5 3.45 3.65
HL 170106P00010000 P 01/06/17 10.0 3.95 4.15
HL 170106P00010500 P 01/06/17 10.5 4.45 4.65
HL 170106P00011000 P 01/06/17 11.0 4.95 5.15
HL 170106P00011500 P 01/06/17 11.5 5.50 5.65
HL 170106P00012000 P 01/06/17 12.0 6.00 6.15
HL 170113C00001000 C 01/13/17 1.0 4.85 5.00
HL 170113C00001500 C 01/13/17 1.5 4.35 4.50
HL 170113C00002000 C 01/13/17 2.0 3.85 4.00
HL 170113C00002500 C 01/13/17 2.5 3.35 3.50
HL 170113C00003000 C 01/13/17 3.0 2.84 3.05
HL 170113C00003500 C 01/13/17 3.5 2.36 2.58
HL 170113C00004000 C 01/13/17 4.0 1.88 2.09
HL 170113C00004500 C 01/13/17 4.5 1.34 1.62
HL 170113C00005000 C 01/13/17 5.0 0.97 1.16
HL 170113C00005500 C 01/13/17 5.5 0.64 0.70
HL 170113C00006000 C 01/13/17 6.0 0.38 0.42
HL 170113C00006500 C 01/13/17 6.5 0.19 0.26
HL 170113C00007000 C 01/13/17 7.0 0.07 0.15
HL 170113C00007500 C 01/13/17 7.5 0.01 0.22
HL 170113C00008000 C 01/13/17 8.0 0.00 0.11
HL 170113C00008500 C 01/13/17 8.5 0.00 0.17
HL 170113C00009000 C 01/13/17 9.0 0.00 0.16
HL 170113C00009500 C 01/13/17 9.5 0.00 0.14
HL 170113C00010000 C 01/13/17 10.0 0.00 0.14
HL 170113C00010500 C 01/13/17 10.5 0.00 0.15
HL 170113C00011000 C 01/13/17 11.0 0.00 0.13
HL 170113C00011500 C 01/13/17 11.5 0.00 0.14
HL 170113C00012000 C 01/13/17 12.0 0.00 0.14
HL 170113P00001000 P 01/13/17 1.0 0.00 0.06
HL 170113P00001500 P 01/13/17 1.5 0.00 0.05
HL 170113P00002000 P 01/13/17 2.0 0.00 0.07
HL 170113P00002500 P 01/13/17 2.5 0.00 0.07
HL 170113P00003000 P 01/13/17 3.0 0.00 0.09
HL 170113P00003500 P 01/13/17 3.5 0.00 0.11
HL 170113P00004000 P 01/13/17 4.0 0.00 0.14
HL 170113P00004500 P 01/13/17 4.5 0.00 0.09
HL 170113P00005000 P 01/13/17 5.0 0.00 0.20
HL 170113P00005500 P 01/13/17 5.5 0.23 0.26
HL 170113P00006000 P 01/13/17 6.0 0.45 0.49
HL 170113P00006500 P 01/13/17 6.5 0.76 0.82
HL 170113P00007000 P 01/13/17 7.0 1.00 1.24
HL 170113P00007500 P 01/13/17 7.5 1.46 1.73
HL 170113P00008000 P 01/13/17 8.0 1.95 2.24
HL 170113P00008500 P 01/13/17 8.5 2.46 2.70
HL 170113P00009000 P 01/13/17 9.0 2.94 3.15
HL 170113P00009500 P 01/13/17 9.5 3.45 3.65
HL 170113P00010000 P 01/13/17 10.0 3.95 4.15
HL 170113P00010500 P 01/13/17 10.5 4.45 4.65
HL 170113P00011000 P 01/13/17 11.0 4.95 5.15
HL 170113P00011500 P 01/13/17 11.5 5.45 5.65
HL 170113P00012000 P 01/13/17 12.0 5.95 6.15
HL 170120C00000500 C 01/20/17 0.5 5.35 5.50
HL 170120C00001000 C 01/20/17 1.0 4.85 5.00
HL 170120C00001500 C 01/20/17 1.5 4.35 4.50
HL 170120C00002000 C 01/20/17 2.0 3.85 4.00
HL 170120C00002500 C 01/20/17 2.5 3.35 3.55
HL 170120C00003000 C 01/20/17 3.0 2.89 2.97
HL 170120C00003500 C 01/20/17 3.5 2.39 2.47
HL 170120C00004000 C 01/20/17 4.0 1.92 1.98
HL 170120C00004500 C 01/20/17 4.5 1.45 1.51
HL 170120C00005000 C 01/20/17 5.0 1.05 1.06
HL 170120C00005500 C 01/20/17 5.5 0.69 0.71
HL 170120C00006000 C 01/20/17 6.0 0.43 0.44
HL 170120C00007000 C 01/20/17 7.0 0.15 0.16
HL 170120C00008000 C 01/20/17 8.0 0.06 0.07
HL 170120C00009000 C 01/20/17 9.0 0.03 0.04
HL 170120C00010000 C 01/20/17 10.0 0.02 0.03
HL 170120C00011000 C 01/20/17 11.0 0.01 0.03
HL 170120C00012000 C 01/20/17 12.0 0.00 0.03
HL 170120C00013000 C 01/20/17 13.0 0.00 0.03
HL 170120C00014000 C 01/20/17 14.0 0.00 0.03
HL 170120P00000500 P 01/20/17 0.5 0.00 0.06
HL 170120P00001000 P 01/20/17 1.0 0.00 0.05
HL 170120P00001500 P 01/20/17 1.5 0.00 0.06
HL 170120P00002000 P 01/20/17 2.0 0.00 0.07
HL 170120P00002500 P 01/20/17 2.5 0.00 0.08
HL 170120P00003000 P 01/20/17 3.0 0.00 0.04
HL 170120P00003500 P 01/20/17 3.5 0.00 0.03
HL 170120P00004000 P 01/20/17 4.0 0.02 0.03
HL 170120P00004500 P 01/20/17 4.5 0.06 0.07
HL 170120P00005000 P 01/20/17 5.0 0.13 0.14
HL 170120P00005500 P 01/20/17 5.5 0.28 0.29
HL 170120P00006000 P 01/20/17 6.0 0.51 0.52
HL 170120P00007000 P 01/20/17 7.0 1.23 1.24
HL 170120P00008000 P 01/20/17 8.0 2.09 2.16
HL 170120P00009000 P 01/20/17 9.0 2.94 3.15
HL 170120P00010000 P 01/20/17 10.0 3.95 4.15
HL 170120P00011000 P 01/20/17 11.0 4.95 5.15
HL 170120P00012000 P 01/20/17 12.0 5.95 6.15
HL 170120P00013000 P 01/20/17 13.0 6.95 7.15
HL 170120P00014000 P 01/20/17 14.0 8.00 8.15
HL 170127C00001500 C 01/27/17 1.5 4.35 4.50
HL 170127C00002000 C 01/27/17 2.0 3.85 4.00
HL 170127C00002500 C 01/27/17 2.5 3.35 3.55
HL 170127C00003000 C 01/27/17 3.0 2.85 3.05
HL 170127C00003500 C 01/27/17 3.5 2.39 2.60
HL 170127C00004000 C 01/27/17 4.0 1.90 2.11
HL 170127C00004500 C 01/27/17 4.5 1.37 1.66
HL 170127C00005000 C 01/27/17 5.0 1.02 1.25
HL 170127C00005500 C 01/27/17 5.5 0.71 0.77
HL 170127C00006000 C 01/27/17 6.0 0.45 0.50
HL 170127C00006500 C 01/27/17 6.5 0.26 0.33
HL 170127C00007000 C 01/27/17 7.0 0.16 0.21
HL 170127C00007500 C 01/27/17 7.5 0.01 0.21
HL 170127C00008000 C 01/27/17 8.0 0.00 0.23
HL 170127C00008500 C 01/27/17 8.5 0.00 0.20
HL 170127C00009000 C 01/27/17 9.0 0.00 0.19
HL 170127C00009500 C 01/27/17 9.5 0.00 0.17
HL 170127C00010000 C 01/27/17 10.0 0.00 0.17
HL 170127C00010500 C 01/27/17 10.5 0.00 0.16
HL 170127C00011000 C 01/27/17 11.0 0.00 0.16
HL 170127C00011500 C 01/27/17 11.5 0.00 0.15
HL 170127C00012000 C 01/27/17 12.0 0.00 0.15
HL 170127P00001500 P 01/27/17 1.5 0.00 0.07
HL 170127P00002000 P 01/27/17 2.0 0.00 0.08
HL 170127P00002500 P 01/27/17 2.5 0.00 0.10
HL 170127P00003000 P 01/27/17 3.0 0.00 0.12
HL 170127P00003500 P 01/27/17 3.5 0.00 0.11
HL 170127P00004000 P 01/27/17 4.0 0.00 0.15
HL 170127P00004500 P 01/27/17 4.5 0.00 0.19
HL 170127P00005000 P 01/27/17 5.0 0.14 0.19
HL 170127P00005500 P 01/27/17 5.5 0.29 0.33
HL 170127P00006000 P 01/27/17 6.0 0.52 0.57
HL 170127P00006500 P 01/27/17 6.5 0.83 0.89
HL 170127P00007000 P 01/27/17 7.0 1.18 1.30
HL 170127P00007500 P 01/27/17 7.5 1.48 1.73
HL 170127P00008000 P 01/27/17 8.0 1.95 2.21
HL 170127P00008500 P 01/27/17 8.5 2.44 2.69
HL 170127P00009000 P 01/27/17 9.0 2.94 3.20
HL 170127P00009500 P 01/27/17 9.5 3.45 3.70
HL 170127P00010000 P 01/27/17 10.0 3.95 4.15
HL 170127P00010500 P 01/27/17 10.5 4.45 4.65
HL 170127P00011000 P 01/27/17 11.0 4.95 5.15
HL 170127P00011500 P 01/27/17 11.5 5.45 5.65
HL 170127P00012000 P 01/27/17 12.0 5.95 6.15
HL 170317C00001000 C 03/17/17 1.0 4.85 5.00
HL 170317C00002000 C 03/17/17 2.0 3.85 4.05
HL 170317C00003000 C 03/17/17 3.0 2.90 3.10
HL 170317C00004000 C 03/17/17 4.0 1.98 2.06
HL 170317C00005000 C 03/17/17 5.0 1.23 1.26
HL 170317C00006000 C 03/17/17 6.0 0.69 0.71
HL 170317C00007000 C 03/17/17 7.0 0.37 0.38
HL 170317C00008000 C 03/17/17 8.0 0.21 0.22
HL 170317C00009000 C 03/17/17 9.0 0.13 0.14
HL 170317C00010000 C 03/17/17 10.0 0.10 0.11
HL 170317C00011000 C 03/17/17 11.0 0.07 0.08
HL 170317C00012000 C 03/17/17 12.0 0.05 0.06
HL 170317C00013000 C 03/17/17 13.0 0.04 0.05
HL 170317C00014000 C 03/17/17 14.0 0.03 0.05
HL 170317P00001000 P 03/17/17 1.0 0.00 0.07
HL 170317P00002000 P 03/17/17 2.0 0.00 0.10
HL 170317P00003000 P 03/17/17 3.0 0.02 0.03
HL 170317P00004000 P 03/17/17 4.0 0.10 0.11
HL 170317P00005000 P 03/17/17 5.0 0.32 0.33
HL 170317P00006000 P 03/17/17 6.0 0.77 0.78
HL 170317P00007000 P 03/17/17 7.0 1.44 1.46
HL 170317P00008000 P 03/17/17 8.0 2.02 2.35
HL 170317P00009000 P 03/17/17 9.0 2.95 3.25
HL 170317P00010000 P 03/17/17 10.0 3.95 4.25
HL 170317P00011000 P 03/17/17 11.0 5.00 5.20
HL 170317P00012000 P 03/17/17 12.0 5.95 6.20
HL 170317P00013000 P 03/17/17 13.0 6.95 7.20
HL 170317P00014000 P 03/17/17 14.0 7.95 8.15
HL 170616C00001000 C 06/16/17 1.0 4.85 5.05
HL 170616C00002000 C 06/16/17 2.0 3.85 4.10
HL 170616C00003000 C 06/16/17 3.0 2.91 3.20
HL 170616C00004000 C 06/16/17 4.0 2.08 2.38
HL 170616C00005000 C 06/16/17 5.0 1.44 1.48
HL 170616C00006000 C 06/16/17 6.0 0.94 0.97
HL 170616C00007000 C 06/16/17 7.0 0.61 0.64
HL 170616C00008000 C 06/16/17 8.0 0.41 0.43
HL 170616C00009000 C 06/16/17 9.0 0.29 0.31
HL 170616C00010000 C 06/16/17 10.0 0.21 0.23
HL 170616C00011000 C 06/16/17 11.0 0.15 0.17
HL 170616C00012000 C 06/16/17 12.0 0.13 0.14
HL 170616C00013000 C 06/16/17 13.0 0.11 0.12
HL 170616P00001000 P 06/16/17 1.0 0.00 0.09
HL 170616P00002000 P 06/16/17 2.0 0.00 0.09
HL 170616P00003000 P 06/16/17 3.0 0.06 0.07
HL 170616P00004000 P 06/16/17 4.0 0.21 0.23
HL 170616P00005000 P 06/16/17 5.0 0.51 0.53
HL 170616P00006000 P 06/16/17 6.0 1.00 1.03
HL 170616P00007000 P 06/16/17 7.0 1.67 1.70
HL 170616P00008000 P 06/16/17 8.0 2.32 2.52
HL 170616P00009000 P 06/16/17 9.0 3.10 3.40
HL 170616P00010000 P 06/16/17 10.0 4.05 4.30
HL 170616P00011000 P 06/16/17 11.0 4.95 5.25
HL 170616P00012000 P 06/16/17 12.0 5.95 6.25
HL 170616P00013000 P 06/16/17 13.0 6.95 7.20
HL 180119C00000500 C 01/19/18 0.5 5.35 5.65
HL 180119C00001000 C 01/19/18 1.0 4.85 5.25
HL 180119C00001500 C 01/19/18 1.5 4.35 4.85
HL 180119C00002000 C 01/19/18 2.0 3.75 4.30
HL 180119C00002500 C 01/19/18 2.5 3.55 4.00
HL 180119C00003000 C 01/19/18 3.0 3.05 3.65
HL 180119C00003500 C 01/19/18 3.5 2.60 3.25
HL 180119C00004000 C 01/19/18 4.0 2.35 2.95
HL 180119C00004500 C 01/19/18 4.5 2.00 2.63
HL 180119C00005000 C 01/19/18 5.0 1.79 2.02
HL 180119C00005500 C 01/19/18 5.5 1.50 1.87
HL 180119C00007000 C 01/19/18 7.0 1.02 1.17
HL 180119C00010000 C 01/19/18 10.0 0.52 0.60
HL 180119C00012000 C 01/19/18 12.0 0.27 0.63
HL 180119P00000500 P 01/19/18 0.5 0.00 0.18
HL 180119P00001000 P 01/19/18 1.0 0.00 0.24
HL 180119P00001500 P 01/19/18 1.5 0.00 0.20
HL 180119P00002000 P 01/19/18 2.0 0.05 0.36
HL 180119P00002500 P 01/19/18 2.5 0.05 0.16
HL 180119P00003000 P 01/19/18 3.0 0.11 0.24
HL 180119P00003500 P 01/19/18 3.5 0.28 0.46
HL 180119P00004000 P 01/19/18 4.0 0.29 0.81
HL 180119P00004500 P 01/19/18 4.5 0.44 0.96
HL 180119P00005000 P 01/19/18 5.0 0.63 1.07
HL 180119P00005500 P 01/19/18 5.5 0.84 1.35
HL 180119P00007000 P 01/19/18 7.0 1.87 2.33
HL 180119P00010000 P 01/19/18 10.0 4.15 4.70
HL 180119P00012000 P 01/19/18 12.0 5.70 6.65
HL 190118C00002000 C 01/18/19 2.0 3.95 4.65
HL 190118C00003000 C 01/18/19 3.0 3.20 3.95
HL 190118C00004000 C 01/18/19 4.0 2.56 3.30
HL 190118C00005000 C 01/18/19 5.0 2.05 2.87
HL 190118C00007000 C 01/18/19 7.0 1.54 1.77
HL 190118C00010000 C 01/18/19 10.0 0.76 1.16
HL 190118C00012000 C 01/18/19 12.0 0.67 0.89
HL 190118P00002000 P 01/18/19 2.0 0.04 0.18
HL 190118P00003000 P 01/18/19 3.0 0.22 0.72
HL 190118P00004000 P 01/18/19 4.0 0.67 0.83
HL 190118P00005000 P 01/18/19 5.0 0.97 1.35
HL 190118P00007000 P 01/18/19 7.0 2.04 2.69
HL 190118P00010000 P 01/18/19 10.0 4.45 5.20
HL 190118P00012000 P 01/18/19 12.0 6.15 6.95

OPRA data is delayed 15 minutes.