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 Jan 18 2017 10:50AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HL 170120C00000500 C 01/20/17 0.5 5.35 5.90
HL 170120C00001000 C 01/20/17 1.0 4.90 5.35
HL 170120C00001500 C 01/20/17 1.5 4.35 4.90
HL 170120C00002000 C 01/20/17 2.0 3.85 4.40
HL 170120C00002500 C 01/20/17 2.5 3.35 3.90
HL 170120C00003000 C 01/20/17 3.0 3.00 3.15
HL 170120C00003500 C 01/20/17 3.5 2.41 2.64
HL 170120C00004000 C 01/20/17 4.0 2.06 2.14
HL 170120C00004500 C 01/20/17 4.5 1.56 1.64
HL 170120C00005000 C 01/20/17 5.0 1.07 1.12
HL 170120C00005500 C 01/20/17 5.5 0.58 0.63
HL 170120C00006000 C 01/20/17 6.0 0.16 0.17
HL 170120C00006500 C 01/20/17 6.5 0.00 0.03
HL 170120C00007000 C 01/20/17 7.0 0.00 0.01
HL 170120C00007500 C 01/20/17 7.5 0.00 0.05
HL 170120C00008000 C 01/20/17 8.0 0.00 0.02
HL 170120C00008500 C 01/20/17 8.5 0.00 0.04
HL 170120C00009000 C 01/20/17 9.0 0.00 0.05
HL 170120C00009500 C 01/20/17 9.5 0.00 0.04
HL 170120C00010000 C 01/20/17 10.0 0.00 0.02
HL 170120C00010500 C 01/20/17 10.5 0.00 0.05
HL 170120C00011000 C 01/20/17 11.0 0.00 0.02
HL 170120C00012000 C 01/20/17 12.0 0.00 0.05
HL 170120C00013000 C 01/20/17 13.0 0.00 0.05
HL 170120C00014000 C 01/20/17 14.0 0.00 0.05
HL 170120P00000500 P 01/20/17 0.5 0.00 0.06
HL 170120P00001000 P 01/20/17 1.0 0.00 0.06
HL 170120P00001500 P 01/20/17 1.5 0.00 0.06
HL 170120P00002000 P 01/20/17 2.0 0.00 0.06
HL 170120P00002500 P 01/20/17 2.5 0.00 0.06
HL 170120P00003000 P 01/20/17 3.0 0.00 0.02
HL 170120P00003500 P 01/20/17 3.5 0.00 0.06
HL 170120P00004000 P 01/20/17 4.0 0.00 0.06
HL 170120P00004500 P 01/20/17 4.5 0.00 0.03
HL 170120P00005000 P 01/20/17 5.0 0.00 0.04
HL 170120P00005500 P 01/20/17 5.5 0.01 0.02
HL 170120P00006000 P 01/20/17 6.0 0.06 0.07
HL 170120P00006500 P 01/20/17 6.5 0.38 0.45
HL 170120P00007000 P 01/20/17 7.0 0.88 0.94
HL 170120P00007500 P 01/20/17 7.5 1.32 1.45
HL 170120P00008000 P 01/20/17 8.0 1.69 1.95
HL 170120P00008500 P 01/20/17 8.5 2.32 2.44
HL 170120P00009000 P 01/20/17 9.0 2.50 2.95
HL 170120P00009500 P 01/20/17 9.5 3.15 3.45
HL 170120P00010000 P 01/20/17 10.0 3.50 3.95
HL 170120P00010500 P 01/20/17 10.5 4.10 4.45
HL 170120P00011000 P 01/20/17 11.0 4.60 6.50
HL 170120P00012000 P 01/20/17 12.0 5.65 6.15
HL 170120P00013000 P 01/20/17 13.0 6.40 8.50
HL 170120P00014000 P 01/20/17 14.0 7.60 8.30
HL 170127C00000500 C 01/27/17 0.5 5.50 5.75
HL 170127C00001000 C 01/27/17 1.0 5.00 5.25
HL 170127C00001500 C 01/27/17 1.5 4.45 4.75
HL 170127C00002000 C 01/27/17 2.0 3.95 4.25
HL 170127C00002500 C 01/27/17 2.5 3.45 3.75
HL 170127C00003000 C 01/27/17 3.0 2.97 3.25
HL 170127C00003500 C 01/27/17 3.5 2.55 2.68
HL 170127C00004000 C 01/27/17 4.0 1.87 2.34
HL 170127C00004500 C 01/27/17 4.5 1.35 1.83
HL 170127C00005000 C 01/27/17 5.0 0.86 1.34
HL 170127C00005500 C 01/27/17 5.5 0.60 0.66
HL 170127C00006000 C 01/27/17 6.0 0.25 0.26
HL 170127C00006500 C 01/27/17 6.5 0.06 0.07
HL 170127C00007000 C 01/27/17 7.0 0.00 0.03
HL 170127C00007500 C 01/27/17 7.5 0.00 0.03
HL 170127C00008000 C 01/27/17 8.0 0.00 0.03
HL 170127C00008500 C 01/27/17 8.5 0.00 0.03
HL 170127C00009000 C 01/27/17 9.0 0.00 0.03
HL 170127C00009500 C 01/27/17 9.5 0.00 0.03
HL 170127C00010000 C 01/27/17 10.0 0.00 0.10
HL 170127C00010500 C 01/27/17 10.5 0.00 0.18
HL 170127C00011000 C 01/27/17 11.0 0.00 0.15
HL 170127C00011500 C 01/27/17 11.5 0.00 0.15
HL 170127C00012000 C 01/27/17 12.0 0.00 0.13
HL 170127P00000500 P 01/27/17 0.5 0.00 0.13
HL 170127P00001000 P 01/27/17 1.0 0.00 0.13
HL 170127P00001500 P 01/27/17 1.5 0.00 0.13
HL 170127P00002000 P 01/27/17 2.0 0.00 0.13
HL 170127P00002500 P 01/27/17 2.5 0.00 0.13
HL 170127P00003000 P 01/27/17 3.0 0.00 0.14
HL 170127P00003500 P 01/27/17 3.5 0.00 0.17
HL 170127P00004000 P 01/27/17 4.0 0.00 0.08
HL 170127P00004500 P 01/27/17 4.5 0.00 0.09
HL 170127P00005000 P 01/27/17 5.0 0.00 0.03
HL 170127P00005500 P 01/27/17 5.5 0.02 0.03
HL 170127P00006000 P 01/27/17 6.0 0.15 0.16
HL 170127P00006500 P 01/27/17 6.5 0.46 0.48
HL 170127P00007000 P 01/27/17 7.0 0.69 1.17
HL 170127P00007500 P 01/27/17 7.5 1.18 1.66
HL 170127P00008000 P 01/27/17 8.0 1.68 2.16
HL 170127P00008500 P 01/27/17 8.5 2.32 2.45
HL 170127P00009000 P 01/27/17 9.0 2.82 2.95
HL 170127P00009500 P 01/27/17 9.5 3.20 3.60
HL 170127P00010000 P 01/27/17 10.0 3.70 4.10
HL 170127P00010500 P 01/27/17 10.5 4.25 4.55
HL 170127P00011000 P 01/27/17 11.0 4.75 5.05
HL 170127P00011500 P 01/27/17 11.5 5.25 5.55
HL 170127P00012000 P 01/27/17 12.0 5.75 6.05
HL 170203C00000500 C 02/03/17 0.5 5.45 5.75
HL 170203C00001000 C 02/03/17 1.0 4.95 5.25
HL 170203C00001500 C 02/03/17 1.5 4.45 4.75
HL 170203C00002000 C 02/03/17 2.0 3.95 4.25
HL 170203C00002500 C 02/03/17 2.5 3.45 3.75
HL 170203C00003000 C 02/03/17 3.0 2.91 3.25
HL 170203C00003500 C 02/03/17 3.5 2.37 2.86
HL 170203C00004000 C 02/03/17 4.0 1.86 2.33
HL 170203C00004500 C 02/03/17 4.5 1.36 1.84
HL 170203C00005000 C 02/03/17 5.0 0.88 1.35
HL 170203C00005500 C 02/03/17 5.5 0.44 0.90
HL 170203C00006000 C 02/03/17 6.0 0.23 0.44
HL 170203C00006500 C 02/03/17 6.5 0.00 0.17
HL 170203C00007000 C 02/03/17 7.0 0.00 0.10
HL 170203C00007500 C 02/03/17 7.5 0.00 0.28
HL 170203C00008000 C 02/03/17 8.0 0.00 0.19
HL 170203C00008500 C 02/03/17 8.5 0.00 0.25
HL 170203C00009000 C 02/03/17 9.0 0.00 0.25
HL 170203C00009500 C 02/03/17 9.5 0.00 0.10
HL 170203C00010000 C 02/03/17 10.0 0.00 0.23
HL 170203C00010500 C 02/03/17 10.5 0.00 0.20
HL 170203P00000500 P 02/03/17 0.5 0.00 0.13
HL 170203P00001000 P 02/03/17 1.0 0.00 0.12
HL 170203P00001500 P 02/03/17 1.5 0.00 0.13
HL 170203P00002000 P 02/03/17 2.0 0.00 0.13
HL 170203P00002500 P 02/03/17 2.5 0.00 0.14
HL 170203P00003000 P 02/03/17 3.0 0.00 0.15
HL 170203P00003500 P 02/03/17 3.5 0.00 0.20
HL 170203P00004000 P 02/03/17 4.0 0.00 0.24
HL 170203P00004500 P 02/03/17 4.5 0.00 0.25
HL 170203P00005000 P 02/03/17 5.0 0.00 0.25
HL 170203P00005500 P 02/03/17 5.5 0.01 0.13
HL 170203P00006000 P 02/03/17 6.0 0.08 0.41
HL 170203P00006500 P 02/03/17 6.5 0.31 0.78
HL 170203P00007000 P 02/03/17 7.0 0.73 1.20
HL 170203P00007500 P 02/03/17 7.5 1.34 1.47
HL 170203P00008000 P 02/03/17 8.0 1.83 2.17
HL 170203P00008500 P 02/03/17 8.5 2.33 2.70
HL 170203P00009000 P 02/03/17 9.0 2.82 3.15
HL 170203P00009500 P 02/03/17 9.5 3.15 3.65
HL 170203P00010000 P 02/03/17 10.0 3.65 4.15
HL 170203P00010500 P 02/03/17 10.5 4.20 4.60
HL 170210C00000500 C 02/10/17 0.5 5.45 5.75
HL 170210C00001000 C 02/10/17 1.0 4.95 5.25
HL 170210C00001500 C 02/10/17 1.5 4.45 4.75
HL 170210C00002000 C 02/10/17 2.0 3.95 4.25
HL 170210C00002500 C 02/10/17 2.5 3.45 3.80
HL 170210C00003000 C 02/10/17 3.0 2.97 3.30
HL 170210C00003500 C 02/10/17 3.5 2.35 2.88
HL 170210C00004000 C 02/10/17 4.0 1.86 2.34
HL 170210C00004500 C 02/10/17 4.5 1.37 1.84
HL 170210C00005000 C 02/10/17 5.0 0.91 1.36
HL 170210C00005500 C 02/10/17 5.5 0.50 0.88
HL 170210C00006000 C 02/10/17 6.0 0.29 0.52
HL 170210C00006500 C 02/10/17 6.5 0.13 0.21
HL 170210C00007000 C 02/10/17 7.0 0.02 0.14
HL 170210C00007500 C 02/10/17 7.5 0.00 0.10
HL 170210C00008000 C 02/10/17 8.0 0.00 0.08
HL 170210C00008500 C 02/10/17 8.5 0.00 0.06
HL 170210C00009000 C 02/10/17 9.0 0.00 0.27
HL 170210C00009500 C 02/10/17 9.5 0.00 0.26
HL 170210C00010000 C 02/10/17 10.0 0.00 0.26
HL 170210C00010500 C 02/10/17 10.5 0.00 0.06
HL 170210P00000500 P 02/10/17 0.5 0.00 0.13
HL 170210P00001000 P 02/10/17 1.0 0.00 0.13
HL 170210P00001500 P 02/10/17 1.5 0.00 0.13
HL 170210P00002000 P 02/10/17 2.0 0.00 0.13
HL 170210P00002500 P 02/10/17 2.5 0.00 0.15
HL 170210P00003000 P 02/10/17 3.0 0.00 0.19
HL 170210P00003500 P 02/10/17 3.5 0.00 0.22
HL 170210P00004000 P 02/10/17 4.0 0.00 0.24
HL 170210P00004500 P 02/10/17 4.5 0.00 0.07
HL 170210P00005000 P 02/10/17 5.0 0.00 0.09
HL 170210P00005500 P 02/10/17 5.5 0.01 0.43
HL 170210P00006000 P 02/10/17 6.0 0.13 0.30
HL 170210P00006500 P 02/10/17 6.5 0.51 0.67
HL 170210P00007000 P 02/10/17 7.0 0.90 1.02
HL 170210P00007500 P 02/10/17 7.5 1.21 1.69
HL 170210P00008000 P 02/10/17 8.0 1.69 2.18
HL 170210P00008500 P 02/10/17 8.5 2.12 2.70
HL 170210P00009000 P 02/10/17 9.0 2.62 3.15
HL 170210P00009500 P 02/10/17 9.5 3.15 3.65
HL 170210P00010000 P 02/10/17 10.0 3.65 4.15
HL 170210P00010500 P 02/10/17 10.5 4.15 4.65
HL 170217C00001000 C 02/17/17 1.0 4.95 5.20
HL 170217C00002000 C 02/17/17 2.0 3.95 4.20
HL 170217C00003000 C 02/17/17 3.0 2.86 3.20
HL 170217C00004000 C 02/17/17 4.0 1.88 2.19
HL 170217C00005000 C 02/17/17 5.0 1.11 1.18
HL 170217C00006000 C 02/17/17 6.0 0.41 0.42
HL 170217C00007000 C 02/17/17 7.0 0.10 0.11
HL 170217C00008000 C 02/17/17 8.0 0.03 0.04
HL 170217C00009000 C 02/17/17 9.0 0.01 0.03
HL 170217C00010000 C 02/17/17 10.0 0.00 0.03
HL 170217C00011000 C 02/17/17 11.0 0.00 0.05
HL 170217C00012000 C 02/17/17 12.0 0.00 0.05
HL 170217P00001000 P 02/17/17 1.0 0.00 0.06
HL 170217P00002000 P 02/17/17 2.0 0.00 0.14
HL 170217P00003000 P 02/17/17 3.0 0.00 0.22
HL 170217P00004000 P 02/17/17 4.0 0.00 0.06
HL 170217P00005000 P 02/17/17 5.0 0.05 0.06
HL 170217P00006000 P 02/17/17 6.0 0.31 0.32
HL 170217P00007000 P 02/17/17 7.0 1.00 1.02
HL 170217P00008000 P 02/17/17 8.0 1.71 1.98
HL 170217P00009000 P 02/17/17 9.0 2.62 2.96
HL 170217P00010000 P 02/17/17 10.0 3.65 3.95
HL 170217P00011000 P 02/17/17 11.0 4.65 4.95
HL 170217P00012000 P 02/17/17 12.0 5.65 5.95
HL 170224C00000500 C 02/24/17 0.5 5.45 5.75
HL 170224C00001000 C 02/24/17 1.0 4.95 5.25
HL 170224C00001500 C 02/24/17 1.5 4.45 4.75
HL 170224C00002000 C 02/24/17 2.0 3.90 4.30
HL 170224C00002500 C 02/24/17 2.5 3.40 3.80
HL 170224C00003000 C 02/24/17 3.0 2.84 3.40
HL 170224C00003500 C 02/24/17 3.5 2.33 2.92
HL 170224C00004000 C 02/24/17 4.0 1.87 2.34
HL 170224C00004500 C 02/24/17 4.5 1.39 1.86
HL 170224C00005000 C 02/24/17 5.0 0.94 1.41
HL 170224C00005500 C 02/24/17 5.5 0.55 1.01
HL 170224C00006000 C 02/24/17 6.0 0.45 0.64
HL 170224C00006500 C 02/24/17 6.5 0.13 0.44
HL 170224C00007000 C 02/24/17 7.0 0.00 0.50
HL 170224C00007500 C 02/24/17 7.5 0.00 0.43
HL 170224C00008000 C 02/24/17 8.0 0.00 0.25
HL 170224C00008500 C 02/24/17 8.5 0.00 0.33
HL 170224C00009000 C 02/24/17 9.0 0.00 0.32
HL 170224C00009500 C 02/24/17 9.5 0.00 0.29
HL 170224C00010000 C 02/24/17 10.0 0.00 0.30
HL 170224C00010500 C 02/24/17 10.5 0.00 0.29
HL 170224P00000500 P 02/24/17 0.5 0.00 0.13
HL 170224P00001000 P 02/24/17 1.0 0.00 0.13
HL 170224P00001500 P 02/24/17 1.5 0.00 0.13
HL 170224P00002000 P 02/24/17 2.0 0.00 0.14
HL 170224P00002500 P 02/24/17 2.5 0.00 0.17
HL 170224P00003000 P 02/24/17 3.0 0.00 0.24
HL 170224P00003500 P 02/24/17 3.5 0.00 0.26
HL 170224P00004000 P 02/24/17 4.0 0.00 0.28
HL 170224P00004500 P 02/24/17 4.5 0.00 0.33
HL 170224P00005000 P 02/24/17 5.0 0.00 0.39
HL 170224P00005500 P 02/24/17 5.5 0.01 0.25
HL 170224P00006000 P 02/24/17 6.0 0.22 0.43
HL 170224P00006500 P 02/24/17 6.5 0.56 0.81
HL 170224P00007000 P 02/24/17 7.0 0.82 1.29
HL 170224P00007500 P 02/24/17 7.5 1.25 1.73
HL 170224P00008000 P 02/24/17 8.0 1.71 2.20
HL 170224P00008500 P 02/24/17 8.5 2.10 2.79
HL 170224P00009000 P 02/24/17 9.0 2.60 3.20
HL 170224P00009500 P 02/24/17 9.5 3.15 3.70
HL 170224P00010000 P 02/24/17 10.0 3.60 4.20
HL 170224P00010500 P 02/24/17 10.5 4.15 4.70
HL 170303C00000500 C 03/03/17 0.5 5.45 5.75
HL 170303C00001000 C 03/03/17 1.0 4.95 5.25
HL 170303C00001500 C 03/03/17 1.5 4.45 4.80
HL 170303C00002000 C 03/03/17 2.0 3.90 4.30
HL 170303C00002500 C 03/03/17 2.5 3.40 3.85
HL 170303C00003000 C 03/03/17 3.0 2.84 3.40
HL 170303C00003500 C 03/03/17 3.5 2.31 2.94
HL 170303C00004000 C 03/03/17 4.0 1.88 2.35
HL 170303C00004500 C 03/03/17 4.5 1.41 1.87
HL 170303C00005000 C 03/03/17 5.0 0.97 1.26
HL 170303C00005500 C 03/03/17 5.5 0.69 0.92
HL 170303C00006000 C 03/03/17 6.0 0.37 0.61
HL 170303C00006500 C 03/03/17 6.5 0.18 0.48
HL 170303C00007000 C 03/03/17 7.0 0.13 0.22
HL 170303C00007500 C 03/03/17 7.5 0.00 0.48
HL 170303C00008000 C 03/03/17 8.0 0.01 0.13
HL 170303C00008500 C 03/03/17 8.5 0.00 0.39
HL 170303C00009000 C 03/03/17 9.0 0.00 0.36
HL 170303C00009500 C 03/03/17 9.5 0.00 0.33
HL 170303C00010000 C 03/03/17 10.0 0.00 0.34
HL 170303C00010500 C 03/03/17 10.5 0.00 0.32
HL 170303C00011000 C 03/03/17 11.0 0.00 0.32
HL 170303C00011500 C 03/03/17 11.5 0.00 0.32
HL 170303P00000500 P 03/03/17 0.5 0.00 0.06
HL 170303P00001000 P 03/03/17 1.0 0.00 0.13
HL 170303P00001500 P 03/03/17 1.5 0.00 0.14
HL 170303P00002000 P 03/03/17 2.0 0.00 0.15
HL 170303P00002500 P 03/03/17 2.5 0.00 0.20
HL 170303P00003000 P 03/03/17 3.0 0.00 0.24
HL 170303P00003500 P 03/03/17 3.5 0.00 0.27
HL 170303P00004000 P 03/03/17 4.0 0.00 0.31
HL 170303P00004500 P 03/03/17 4.5 0.00 0.35
HL 170303P00005000 P 03/03/17 5.0 0.04 0.16
HL 170303P00005500 P 03/03/17 5.5 0.17 0.25
HL 170303P00006000 P 03/03/17 6.0 0.27 0.54
HL 170303P00006500 P 03/03/17 6.5 0.59 0.85
HL 170303P00007000 P 03/03/17 7.0 0.86 1.13
HL 170303P00007500 P 03/03/17 7.5 1.27 1.75
HL 170303P00008000 P 03/03/17 8.0 1.73 2.21
HL 170303P00008500 P 03/03/17 8.5 2.07 2.82
HL 170303P00009000 P 03/03/17 9.0 2.57 3.25
HL 170303P00009500 P 03/03/17 9.5 3.10 3.75
HL 170303P00010000 P 03/03/17 10.0 3.60 4.25
HL 170303P00010500 P 03/03/17 10.5 4.10 4.70
HL 170303P00011000 P 03/03/17 11.0 4.60 5.20
HL 170303P00011500 P 03/03/17 11.5 5.15 5.65
HL 170317C00001000 C 03/17/17 1.0 4.95 5.20
HL 170317C00002000 C 03/17/17 2.0 3.90 4.20
HL 170317C00003000 C 03/17/17 3.0 2.81 3.20
HL 170317C00004000 C 03/17/17 4.0 2.07 2.15
HL 170317C00005000 C 03/17/17 5.0 1.22 1.24
HL 170317C00006000 C 03/17/17 6.0 0.57 0.58
HL 170317C00007000 C 03/17/17 7.0 0.23 0.24
HL 170317C00008000 C 03/17/17 8.0 0.09 0.10
HL 170317C00009000 C 03/17/17 9.0 0.04 0.05
HL 170317C00010000 C 03/17/17 10.0 0.02 0.03
HL 170317C00011000 C 03/17/17 11.0 0.00 0.03
HL 170317C00012000 C 03/17/17 12.0 0.00 0.06
HL 170317C00013000 C 03/17/17 13.0 0.00 0.04
HL 170317C00014000 C 03/17/17 14.0 0.00 0.05
HL 170317P00001000 P 03/17/17 1.0 0.00 0.06
HL 170317P00002000 P 03/17/17 2.0 0.00 0.06
HL 170317P00003000 P 03/17/17 3.0 0.00 0.06
HL 170317P00004000 P 03/17/17 4.0 0.02 0.03
HL 170317P00005000 P 03/17/17 5.0 0.13 0.14
HL 170317P00006000 P 03/17/17 6.0 0.47 0.48
HL 170317P00007000 P 03/17/17 7.0 1.13 1.14
HL 170317P00008000 P 03/17/17 8.0 1.77 2.03
HL 170317P00009000 P 03/17/17 9.0 2.57 2.98
HL 170317P00010000 P 03/17/17 10.0 3.60 4.00
HL 170317P00011000 P 03/17/17 11.0 4.60 5.20
HL 170317P00012000 P 03/17/17 12.0 5.60 5.95
HL 170317P00013000 P 03/17/17 13.0 6.60 6.95
HL 170317P00014000 P 03/17/17 14.0 7.60 7.95
HL 170616C00001000 C 06/16/17 1.0 4.90 5.20
HL 170616C00002000 C 06/16/17 2.0 3.85 4.20
HL 170616C00003000 C 06/16/17 3.0 2.79 3.25
HL 170616C00004000 C 06/16/17 4.0 2.14 2.28
HL 170616C00005000 C 06/16/17 5.0 1.44 1.47
HL 170616C00006000 C 06/16/17 6.0 0.88 0.90
HL 170616C00007000 C 06/16/17 7.0 0.52 0.53
HL 170616C00008000 C 06/16/17 8.0 0.30 0.31
HL 170616C00009000 C 06/16/17 9.0 0.18 0.19
HL 170616C00010000 C 06/16/17 10.0 0.11 0.12
HL 170616C00011000 C 06/16/17 11.0 0.07 0.08
HL 170616C00012000 C 06/16/17 12.0 0.05 0.06
HL 170616C00013000 C 06/16/17 13.0 0.03 0.04
HL 170616P00001000 P 06/16/17 1.0 0.00 0.06
HL 170616P00002000 P 06/16/17 2.0 0.00 0.08
HL 170616P00003000 P 06/16/17 3.0 0.02 0.03
HL 170616P00004000 P 06/16/17 4.0 0.11 0.12
HL 170616P00005000 P 06/16/17 5.0 0.34 0.35
HL 170616P00006000 P 06/16/17 6.0 0.77 0.78
HL 170616P00007000 P 06/16/17 7.0 1.40 1.41
HL 170616P00008000 P 06/16/17 8.0 1.97 2.27
HL 170616P00009000 P 06/16/17 9.0 2.70 3.15
HL 170616P00010000 P 06/16/17 10.0 3.70 4.10
HL 170616P00011000 P 06/16/17 11.0 4.60 5.05
HL 170616P00012000 P 06/16/17 12.0 5.50 6.05
HL 170616P00013000 P 06/16/17 13.0 6.55 7.00
HL 180119C00000500 C 01/19/18 0.5 5.40 5.80
HL 180119C00001000 C 01/19/18 1.0 4.85 5.30
HL 180119C00001500 C 01/19/18 1.5 4.30 4.85
HL 180119C00002000 C 01/19/18 2.0 3.80 4.35
HL 180119C00002500 C 01/19/18 2.5 3.30 3.90
HL 180119C00003000 C 01/19/18 3.0 2.83 3.50
HL 180119C00003500 C 01/19/18 3.5 2.41 3.10
HL 180119C00004000 C 01/19/18 4.0 2.20 2.60
HL 180119C00004500 C 01/19/18 4.5 1.70 2.34
HL 180119C00005000 C 01/19/18 5.0 1.60 1.99
HL 180119C00005500 C 01/19/18 5.5 1.24 1.75
HL 180119C00007000 C 01/19/18 7.0 0.93 1.06
HL 180119C00010000 C 01/19/18 10.0 0.44 0.49
HL 180119C00012000 C 01/19/18 12.0 0.13 0.40
HL 180119P00000500 P 01/19/18 0.5 0.00 0.11
HL 180119P00001000 P 01/19/18 1.0 0.00 0.12
HL 180119P00001500 P 01/19/18 1.5 0.00 0.13
HL 180119P00002000 P 01/19/18 2.0 0.00 0.13
HL 180119P00002500 P 01/19/18 2.5 0.00 0.18
HL 180119P00003000 P 01/19/18 3.0 0.05 0.18
HL 180119P00003500 P 01/19/18 3.5 0.00 0.32
HL 180119P00004000 P 01/19/18 4.0 0.10 0.41
HL 180119P00004500 P 01/19/18 4.5 0.12 0.57
HL 180119P00005000 P 01/19/18 5.0 0.66 0.77
HL 180119P00005500 P 01/19/18 5.5 0.56 1.01
HL 180119P00007000 P 01/19/18 7.0 1.44 1.90
HL 180119P00010000 P 01/19/18 10.0 3.70 4.40
HL 180119P00012000 P 01/19/18 12.0 5.55 6.30
HL 190118C00002000 C 01/18/19 2.0 3.85 4.60
HL 190118C00003000 C 01/18/19 3.0 3.05 3.65
HL 190118C00004000 C 01/18/19 4.0 2.34 3.20
HL 190118C00005000 C 01/18/19 5.0 2.01 2.60
HL 190118C00007000 C 01/18/19 7.0 1.45 1.70
HL 190118C00010000 C 01/18/19 10.0 0.85 1.17
HL 190118C00012000 C 01/18/19 12.0 0.69 0.81
HL 190118P00002000 P 01/18/19 2.0 0.00 0.20
HL 190118P00003000 P 01/18/19 3.0 0.22 0.50
HL 190118P00004000 P 01/18/19 4.0 0.26 0.76
HL 190118P00005000 P 01/18/19 5.0 0.75 1.19
HL 190118P00007000 P 01/18/19 7.0 1.93 2.46
HL 190118P00010000 P 01/18/19 10.0 4.35 4.90
HL 190118P00012000 P 01/18/19 12.0 5.75 6.65

OPRA data is delayed 15 minutes.