Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Hormel Foods Corporation (HRL)
As of May 25 2018 2:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRL 180601C00020000 C Jun 01, 2018 20.0 15.00 16.10
HRL 180601C00022500 C Jun 01, 2018 22.5 12.20 14.10
HRL 180601C00025000 C Jun 01, 2018 25.0 9.90 11.30
HRL 180601C00027500 C Jun 01, 2018 27.5 7.90 8.60
HRL 180601C00028500 C Jun 01, 2018 28.5 6.80 7.40
HRL 180601C00029000 C Jun 01, 2018 29.0 6.40 6.90
HRL 180601C00029500 C Jun 01, 2018 29.5 5.90 6.40
HRL 180601C00030000 C Jun 01, 2018 30.0 5.60 6.00
HRL 180601C00030500 C Jun 01, 2018 30.5 5.00 5.40
HRL 180601C00031000 C Jun 01, 2018 31.0 4.60 4.80
HRL 180601C00031500 C Jun 01, 2018 31.5 4.10 4.30
HRL 180601C00032000 C Jun 01, 2018 32.0 3.60 3.80
HRL 180601C00032500 C Jun 01, 2018 32.5 3.10 3.30
HRL 180601C00033000 C Jun 01, 2018 33.0 2.65 2.75
HRL 180601C00033500 C Jun 01, 2018 33.5 1.95 2.50
HRL 180601C00034000 C Jun 01, 2018 34.0 1.55 1.80
HRL 180601C00034500 C Jun 01, 2018 34.5 1.15 1.30
HRL 180601C00035000 C Jun 01, 2018 35.0 0.70 0.85
HRL 180601C00035500 C Jun 01, 2018 35.5 0.35 0.50
HRL 180601C00036000 C Jun 01, 2018 36.0 0.10 0.25
HRL 180601C00036500 C Jun 01, 2018 36.5 0.00 0.10
HRL 180601C00037000 C Jun 01, 2018 37.0 0.00 0.05
HRL 180601C00037500 C Jun 01, 2018 37.5 0.00 0.05
HRL 180601C00038000 C Jun 01, 2018 38.0 0.00 0.05
HRL 180601C00038500 C Jun 01, 2018 38.5 0.00 0.05
HRL 180601C00039000 C Jun 01, 2018 39.0 0.00 0.05
HRL 180601C00039500 C Jun 01, 2018 39.5 0.00 0.05
HRL 180601C00040000 C Jun 01, 2018 40.0 0.00 0.05
HRL 180601C00040500 C Jun 01, 2018 40.5 0.00 0.05
HRL 180601C00041000 C Jun 01, 2018 41.0 0.00 0.05
HRL 180601C00041500 C Jun 01, 2018 41.5 0.00 0.05
HRL 180601C00042000 C Jun 01, 2018 42.0 0.00 0.05
HRL 180601C00042500 C Jun 01, 2018 42.5 0.00 0.05
HRL 180601C00043000 C Jun 01, 2018 43.0 0.00 0.30
HRL 180601C00043500 C Jun 01, 2018 43.5 0.00 0.30
HRL 180601C00045000 C Jun 01, 2018 45.0 0.00 0.30
HRL 180601C00047500 C Jun 01, 2018 47.5 0.00 0.30
HRL 180601C00050000 C Jun 01, 2018 50.0 0.00 0.30
HRL 180601P00020000 P Jun 01, 2018 20.0 0.00 0.05
HRL 180601P00022500 P Jun 01, 2018 22.5 0.00 0.05
HRL 180601P00025000 P Jun 01, 2018 25.0 0.00 0.05
HRL 180601P00027500 P Jun 01, 2018 27.5 0.00 0.05
HRL 180601P00028500 P Jun 01, 2018 28.5 0.00 0.05
HRL 180601P00029000 P Jun 01, 2018 29.0 0.00 0.05
HRL 180601P00029500 P Jun 01, 2018 29.5 0.00 0.05
HRL 180601P00030000 P Jun 01, 2018 30.0 0.00 0.05
HRL 180601P00030500 P Jun 01, 2018 30.5 0.00 0.05
HRL 180601P00031000 P Jun 01, 2018 31.0 0.00 0.05
HRL 180601P00031500 P Jun 01, 2018 31.5 0.00 0.05
HRL 180601P00032000 P Jun 01, 2018 32.0 0.00 0.05
HRL 180601P00032500 P Jun 01, 2018 32.5 0.00 0.05
HRL 180601P00033000 P Jun 01, 2018 33.0 0.00 0.05
HRL 180601P00033500 P Jun 01, 2018 33.5 0.00 0.05
HRL 180601P00034000 P Jun 01, 2018 34.0 0.00 0.10
HRL 180601P00034500 P Jun 01, 2018 34.5 0.00 0.10
HRL 180601P00035000 P Jun 01, 2018 35.0 0.05 0.15
HRL 180601P00035500 P Jun 01, 2018 35.5 0.15 0.30
HRL 180601P00036000 P Jun 01, 2018 36.0 0.35 0.55
HRL 180601P00036500 P Jun 01, 2018 36.5 0.80 0.95
HRL 180601P00037000 P Jun 01, 2018 37.0 1.25 1.40
HRL 180601P00037500 P Jun 01, 2018 37.5 1.75 1.90
HRL 180601P00038000 P Jun 01, 2018 38.0 2.05 2.40
HRL 180601P00038500 P Jun 01, 2018 38.5 2.60 2.90
HRL 180601P00039000 P Jun 01, 2018 39.0 3.10 3.40
HRL 180601P00039500 P Jun 01, 2018 39.5 3.70 4.10
HRL 180601P00040000 P Jun 01, 2018 40.0 4.20 4.40
HRL 180601P00040500 P Jun 01, 2018 40.5 4.70 4.90
HRL 180601P00041000 P Jun 01, 2018 41.0 5.10 5.40
HRL 180601P00041500 P Jun 01, 2018 41.5 5.60 5.90
HRL 180601P00042000 P Jun 01, 2018 42.0 6.20 6.40
HRL 180601P00042500 P Jun 01, 2018 42.5 6.70 7.00
HRL 180601P00043000 P Jun 01, 2018 43.0 7.20 7.40
HRL 180601P00043500 P Jun 01, 2018 43.5 7.60 8.30
HRL 180601P00045000 P Jun 01, 2018 45.0 8.90 9.70
HRL 180601P00047500 P Jun 01, 2018 47.5 11.40 12.10
HRL 180601P00050000 P Jun 01, 2018 50.0 13.80 14.70
HRL 180608C00022500 C Jun 08, 2018 22.5 12.70 13.70
HRL 180608C00025000 C Jun 08, 2018 25.0 10.20 11.10
HRL 180608C00027500 C Jun 08, 2018 27.5 7.80 8.70
HRL 180608C00029000 C Jun 08, 2018 29.0 6.30 6.90
HRL 180608C00029500 C Jun 08, 2018 29.5 5.90 6.40
HRL 180608C00030000 C Jun 08, 2018 30.0 5.50 5.80
HRL 180608C00030500 C Jun 08, 2018 30.5 5.00 5.30
HRL 180608C00031000 C Jun 08, 2018 31.0 4.40 4.90
HRL 180608C00031500 C Jun 08, 2018 31.5 4.00 4.30
HRL 180608C00032000 C Jun 08, 2018 32.0 3.60 3.90
HRL 180608C00032500 C Jun 08, 2018 32.5 2.85 3.30
HRL 180608C00033000 C Jun 08, 2018 33.0 2.35 2.80
HRL 180608C00033500 C Jun 08, 2018 33.5 2.05 2.30
HRL 180608C00034000 C Jun 08, 2018 34.0 1.60 1.85
HRL 180608C00034500 C Jun 08, 2018 34.5 1.25 1.45
HRL 180608C00035000 C Jun 08, 2018 35.0 0.85 0.95
HRL 180608C00035500 C Jun 08, 2018 35.5 0.50 0.60
HRL 180608C00036000 C Jun 08, 2018 36.0 0.25 0.40
HRL 180608C00036500 C Jun 08, 2018 36.5 0.10 0.20
HRL 180608C00037000 C Jun 08, 2018 37.0 0.00 0.10
HRL 180608C00037500 C Jun 08, 2018 37.5 0.00 0.10
HRL 180608C00038000 C Jun 08, 2018 38.0 0.00 0.05
HRL 180608C00038500 C Jun 08, 2018 38.5 0.00 0.20
HRL 180608C00039000 C Jun 08, 2018 39.0 0.00 0.05
HRL 180608C00039500 C Jun 08, 2018 39.5 0.00 0.05
HRL 180608C00040000 C Jun 08, 2018 40.0 0.00 0.05
HRL 180608C00040500 C Jun 08, 2018 40.5 0.00 0.05
HRL 180608C00041000 C Jun 08, 2018 41.0 0.00 0.05
HRL 180608C00041500 C Jun 08, 2018 41.5 0.00 0.05
HRL 180608C00042000 C Jun 08, 2018 42.0 0.00 0.05
HRL 180608C00042500 C Jun 08, 2018 42.5 0.00 0.05
HRL 180608C00043000 C Jun 08, 2018 43.0 0.00 0.05
HRL 180608C00045000 C Jun 08, 2018 45.0 0.00 0.05
HRL 180608C00047500 C Jun 08, 2018 47.5 0.00 0.30
HRL 180608P00022500 P Jun 08, 2018 22.5 0.00 0.05
HRL 180608P00025000 P Jun 08, 2018 25.0 0.00 0.05
HRL 180608P00027500 P Jun 08, 2018 27.5 0.00 0.05
HRL 180608P00029000 P Jun 08, 2018 29.0 0.00 0.05
HRL 180608P00029500 P Jun 08, 2018 29.5 0.00 0.05
HRL 180608P00030000 P Jun 08, 2018 30.0 0.00 0.05
HRL 180608P00030500 P Jun 08, 2018 30.5 0.00 0.05
HRL 180608P00031000 P Jun 08, 2018 31.0 0.00 0.05
HRL 180608P00031500 P Jun 08, 2018 31.5 0.00 0.05
HRL 180608P00032000 P Jun 08, 2018 32.0 0.00 0.15
HRL 180608P00032500 P Jun 08, 2018 32.5 0.00 0.10
HRL 180608P00033000 P Jun 08, 2018 33.0 0.00 0.10
HRL 180608P00033500 P Jun 08, 2018 33.5 0.00 0.10
HRL 180608P00034000 P Jun 08, 2018 34.0 0.00 0.10
HRL 180608P00034500 P Jun 08, 2018 34.5 0.05 0.15
HRL 180608P00035000 P Jun 08, 2018 35.0 0.15 0.25
HRL 180608P00035500 P Jun 08, 2018 35.5 0.30 0.45
HRL 180608P00036000 P Jun 08, 2018 36.0 0.55 0.65
HRL 180608P00036500 P Jun 08, 2018 36.5 0.90 1.00
HRL 180608P00037000 P Jun 08, 2018 37.0 1.30 1.55
HRL 180608P00037500 P Jun 08, 2018 37.5 1.65 1.90
HRL 180608P00038000 P Jun 08, 2018 38.0 2.15 2.55
HRL 180608P00038500 P Jun 08, 2018 38.5 2.50 3.00
HRL 180608P00039000 P Jun 08, 2018 39.0 3.00 3.40
HRL 180608P00039500 P Jun 08, 2018 39.5 3.70 3.90
HRL 180608P00040000 P Jun 08, 2018 40.0 4.00 4.40
HRL 180608P00040500 P Jun 08, 2018 40.5 4.70 5.00
HRL 180608P00041000 P Jun 08, 2018 41.0 5.00 5.50
HRL 180608P00041500 P Jun 08, 2018 41.5 5.50 6.00
HRL 180608P00042000 P Jun 08, 2018 42.0 6.10 6.50
HRL 180608P00042500 P Jun 08, 2018 42.5 6.40 7.20
HRL 180608P00043000 P Jun 08, 2018 43.0 7.10 7.60
HRL 180608P00045000 P Jun 08, 2018 45.0 8.80 9.70
HRL 180608P00047500 P Jun 08, 2018 47.5 11.40 12.10
HRL 180615C00017500 C Jun 15, 2018 17.5 17.70 18.60
HRL 180615C00020000 C Jun 15, 2018 20.0 15.20 16.10
HRL 180615C00022500 C Jun 15, 2018 22.5 12.60 13.70
HRL 180615C00025000 C Jun 15, 2018 25.0 10.40 11.00
HRL 180615C00027000 C Jun 15, 2018 27.0 8.40 9.30
HRL 180615C00027500 C Jun 15, 2018 27.5 7.80 8.60
HRL 180615C00028000 C Jun 15, 2018 28.0 7.20 8.20
HRL 180615C00029000 C Jun 15, 2018 29.0 6.60 7.10
HRL 180615C00029500 C Jun 15, 2018 29.5 5.70 6.40
HRL 180615C00030000 C Jun 15, 2018 30.0 5.60 5.80
HRL 180615C00030500 C Jun 15, 2018 30.5 5.10 5.40
HRL 180615C00031000 C Jun 15, 2018 31.0 4.30 4.80
HRL 180615C00031500 C Jun 15, 2018 31.5 4.10 4.30
HRL 180615C00032000 C Jun 15, 2018 32.0 3.30 3.80
HRL 180615C00032500 C Jun 15, 2018 32.5 3.10 3.40
HRL 180615C00033000 C Jun 15, 2018 33.0 2.70 2.85
HRL 180615C00033500 C Jun 15, 2018 33.5 2.20 2.35
HRL 180615C00034000 C Jun 15, 2018 34.0 1.75 1.90
HRL 180615C00034500 C Jun 15, 2018 34.5 1.35 1.50
HRL 180615C00035000 C Jun 15, 2018 35.0 0.95 1.10
HRL 180615C00035500 C Jun 15, 2018 35.5 0.65 0.75
HRL 180615C00036000 C Jun 15, 2018 36.0 0.40 0.50
HRL 180615C00036500 C Jun 15, 2018 36.5 0.20 0.30
HRL 180615C00037000 C Jun 15, 2018 37.0 0.10 0.15
HRL 180615C00037500 C Jun 15, 2018 37.5 0.00 0.10
HRL 180615C00038000 C Jun 15, 2018 38.0 0.00 0.10
HRL 180615C00038500 C Jun 15, 2018 38.5 0.00 0.05
HRL 180615C00039000 C Jun 15, 2018 39.0 0.00 0.05
HRL 180615C00039500 C Jun 15, 2018 39.5 0.00 0.05
HRL 180615C00040000 C Jun 15, 2018 40.0 0.00 0.05
HRL 180615C00040500 C Jun 15, 2018 40.5 0.00 0.05
HRL 180615C00041000 C Jun 15, 2018 41.0 0.00 0.05
HRL 180615C00041500 C Jun 15, 2018 41.5 0.00 0.05
HRL 180615C00042000 C Jun 15, 2018 42.0 0.00 0.05
HRL 180615C00042500 C Jun 15, 2018 42.5 0.00 0.05
HRL 180615C00043000 C Jun 15, 2018 43.0 0.00 0.05
HRL 180615C00045000 C Jun 15, 2018 45.0 0.00 0.05
HRL 180615P00017500 P Jun 15, 2018 17.5 0.00 0.05
HRL 180615P00020000 P Jun 15, 2018 20.0 0.00 0.05
HRL 180615P00022500 P Jun 15, 2018 22.5 0.00 0.05
HRL 180615P00025000 P Jun 15, 2018 25.0 0.00 0.05
HRL 180615P00027000 P Jun 15, 2018 27.0 0.00 0.05
HRL 180615P00027500 P Jun 15, 2018 27.5 0.00 0.05
HRL 180615P00028000 P Jun 15, 2018 28.0 0.00 0.05
HRL 180615P00029000 P Jun 15, 2018 29.0 0.00 0.05
HRL 180615P00029500 P Jun 15, 2018 29.5 0.00 0.05
HRL 180615P00030000 P Jun 15, 2018 30.0 0.00 0.05
HRL 180615P00030500 P Jun 15, 2018 30.5 0.00 0.05
HRL 180615P00031000 P Jun 15, 2018 31.0 0.00 0.05
HRL 180615P00031500 P Jun 15, 2018 31.5 0.00 0.05
HRL 180615P00032000 P Jun 15, 2018 32.0 0.00 0.10
HRL 180615P00032500 P Jun 15, 2018 32.5 0.00 0.10
HRL 180615P00033000 P Jun 15, 2018 33.0 0.00 0.10
HRL 180615P00033500 P Jun 15, 2018 33.5 0.05 0.15
HRL 180615P00034000 P Jun 15, 2018 34.0 0.05 0.15
HRL 180615P00034500 P Jun 15, 2018 34.5 0.15 0.25
HRL 180615P00035000 P Jun 15, 2018 35.0 0.25 0.35
HRL 180615P00035500 P Jun 15, 2018 35.5 0.45 0.55
HRL 180615P00036000 P Jun 15, 2018 36.0 0.70 0.80
HRL 180615P00036500 P Jun 15, 2018 36.5 0.95 1.10
HRL 180615P00037000 P Jun 15, 2018 37.0 1.35 1.50
HRL 180615P00037500 P Jun 15, 2018 37.5 1.80 1.95
HRL 180615P00038000 P Jun 15, 2018 38.0 2.05 2.40
HRL 180615P00038500 P Jun 15, 2018 38.5 2.70 2.95
HRL 180615P00039000 P Jun 15, 2018 39.0 3.20 3.40
HRL 180615P00039500 P Jun 15, 2018 39.5 3.70 3.90
HRL 180615P00040000 P Jun 15, 2018 40.0 4.20 4.40
HRL 180615P00040500 P Jun 15, 2018 40.5 4.70 4.90
HRL 180615P00041000 P Jun 15, 2018 41.0 5.20 5.40
HRL 180615P00041500 P Jun 15, 2018 41.5 5.70 5.90
HRL 180615P00042000 P Jun 15, 2018 42.0 6.20 6.40
HRL 180615P00042500 P Jun 15, 2018 42.5 6.70 6.90
HRL 180615P00043000 P Jun 15, 2018 43.0 7.20 7.40
HRL 180615P00045000 P Jun 15, 2018 45.0 8.90 9.80
HRL 180622C00022500 C Jun 22, 2018 22.5 12.70 13.60
HRL 180622C00025000 C Jun 22, 2018 25.0 10.30 11.20
HRL 180622C00027500 C Jun 22, 2018 27.5 7.80 8.70
HRL 180622C00028500 C Jun 22, 2018 28.5 6.90 7.50
HRL 180622C00029000 C Jun 22, 2018 29.0 6.40 6.90
HRL 180622C00029500 C Jun 22, 2018 29.5 5.80 6.70
HRL 180622C00030000 C Jun 22, 2018 30.0 5.10 6.10
HRL 180622C00030500 C Jun 22, 2018 30.5 4.60 5.40
HRL 180622C00031000 C Jun 22, 2018 31.0 4.60 4.90
HRL 180622C00031500 C Jun 22, 2018 31.5 4.20 4.40
HRL 180622C00032000 C Jun 22, 2018 32.0 3.70 4.10
HRL 180622C00032500 C Jun 22, 2018 32.5 2.85 3.70
HRL 180622C00033000 C Jun 22, 2018 33.0 2.70 2.90
HRL 180622C00033500 C Jun 22, 2018 33.5 2.30 2.55
HRL 180622C00034000 C Jun 22, 2018 34.0 1.85 2.00
HRL 180622C00034500 C Jun 22, 2018 34.5 1.45 1.55
HRL 180622C00035000 C Jun 22, 2018 35.0 1.05 1.20
HRL 180622C00035500 C Jun 22, 2018 35.5 0.70 0.85
HRL 180622C00036000 C Jun 22, 2018 36.0 0.45 0.60
HRL 180622C00036500 C Jun 22, 2018 36.5 0.30 0.40
HRL 180622C00037000 C Jun 22, 2018 37.0 0.15 0.25
HRL 180622C00037500 C Jun 22, 2018 37.5 0.05 0.15
HRL 180622C00038000 C Jun 22, 2018 38.0 0.00 0.15
HRL 180622C00038500 C Jun 22, 2018 38.5 0.00 0.10
HRL 180622C00039000 C Jun 22, 2018 39.0 0.00 0.10
HRL 180622C00039500 C Jun 22, 2018 39.5 0.00 0.10
HRL 180622C00040000 C Jun 22, 2018 40.0 0.00 0.05
HRL 180622C00040500 C Jun 22, 2018 40.5 0.00 0.50
HRL 180622C00041000 C Jun 22, 2018 41.0 0.00 0.40
HRL 180622C00041500 C Jun 22, 2018 41.5 0.00 0.55
HRL 180622C00042000 C Jun 22, 2018 42.0 0.00 0.10
HRL 180622C00042500 C Jun 22, 2018 42.5 0.00 0.10
HRL 180622C00043000 C Jun 22, 2018 43.0 0.00 0.10
HRL 180622C00045000 C Jun 22, 2018 45.0 0.00 0.45
HRL 180622C00047500 C Jun 22, 2018 47.5 0.00 0.05
HRL 180622P00022500 P Jun 22, 2018 22.5 0.00 0.05
HRL 180622P00025000 P Jun 22, 2018 25.0 0.00 0.55
HRL 180622P00027500 P Jun 22, 2018 27.5 0.00 0.45
HRL 180622P00028500 P Jun 22, 2018 28.5 0.00 0.55
HRL 180622P00029000 P Jun 22, 2018 29.0 0.00 0.50
HRL 180622P00029500 P Jun 22, 2018 29.5 0.00 0.50
HRL 180622P00030000 P Jun 22, 2018 30.0 0.00 0.10
HRL 180622P00030500 P Jun 22, 2018 30.5 0.00 0.10
HRL 180622P00031000 P Jun 22, 2018 31.0 0.00 0.10
HRL 180622P00031500 P Jun 22, 2018 31.5 0.00 0.65
HRL 180622P00032000 P Jun 22, 2018 32.0 0.00 0.10
HRL 180622P00032500 P Jun 22, 2018 32.5 0.00 0.20
HRL 180622P00033000 P Jun 22, 2018 33.0 0.05 0.15
HRL 180622P00033500 P Jun 22, 2018 33.5 0.10 0.20
HRL 180622P00034000 P Jun 22, 2018 34.0 0.15 0.25
HRL 180622P00034500 P Jun 22, 2018 34.5 0.20 0.30
HRL 180622P00035000 P Jun 22, 2018 35.0 0.35 0.45
HRL 180622P00035500 P Jun 22, 2018 35.5 0.50 0.60
HRL 180622P00036000 P Jun 22, 2018 36.0 0.75 0.85
HRL 180622P00036500 P Jun 22, 2018 36.5 1.05 1.20
HRL 180622P00037000 P Jun 22, 2018 37.0 1.40 1.50
HRL 180622P00037500 P Jun 22, 2018 37.5 1.75 2.00
HRL 180622P00038000 P Jun 22, 2018 38.0 2.05 2.55
HRL 180622P00038500 P Jun 22, 2018 38.5 2.70 2.90
HRL 180622P00039000 P Jun 22, 2018 39.0 3.20 3.40
HRL 180622P00039500 P Jun 22, 2018 39.5 3.50 3.90
HRL 180622P00040000 P Jun 22, 2018 40.0 4.10 4.40
HRL 180622P00040500 P Jun 22, 2018 40.5 4.60 4.90
HRL 180622P00041000 P Jun 22, 2018 41.0 5.00 5.50
HRL 180622P00041500 P Jun 22, 2018 41.5 5.40 6.10
HRL 180622P00042000 P Jun 22, 2018 42.0 5.90 6.50
HRL 180622P00042500 P Jun 22, 2018 42.5 6.10 6.90
HRL 180622P00043000 P Jun 22, 2018 43.0 6.80 7.60
HRL 180622P00045000 P Jun 22, 2018 45.0 8.90 9.60
HRL 180622P00047500 P Jun 22, 2018 47.5 11.40 12.10
HRL 180629C00029000 C Jun 29, 2018 29.0 6.40 7.10
HRL 180629C00029500 C Jun 29, 2018 29.5 5.90 6.70
HRL 180629C00030000 C Jun 29, 2018 30.0 5.30 6.20
HRL 180629C00030500 C Jun 29, 2018 30.5 4.90 5.70
HRL 180629C00031000 C Jun 29, 2018 31.0 4.60 4.90
HRL 180629C00031500 C Jun 29, 2018 31.5 4.20 4.40
HRL 180629C00032000 C Jun 29, 2018 32.0 3.70 3.90
HRL 180629C00032500 C Jun 29, 2018 32.5 2.70 3.50
HRL 180629C00033000 C Jun 29, 2018 33.0 2.70 2.95
HRL 180629C00033500 C Jun 29, 2018 33.5 2.15 2.50
HRL 180629C00034000 C Jun 29, 2018 34.0 1.90 2.05
HRL 180629C00034500 C Jun 29, 2018 34.5 1.50 1.75
HRL 180629C00035000 C Jun 29, 2018 35.0 1.15 1.25
HRL 180629C00035500 C Jun 29, 2018 35.5 0.80 0.95
HRL 180629C00036000 C Jun 29, 2018 36.0 0.55 0.65
HRL 180629C00036500 C Jun 29, 2018 36.5 0.35 0.45
HRL 180629C00037000 C Jun 29, 2018 37.0 0.20 0.30
HRL 180629C00037500 C Jun 29, 2018 37.5 0.10 0.20
HRL 180629C00038000 C Jun 29, 2018 38.0 0.05 0.15
HRL 180629C00038500 C Jun 29, 2018 38.5 0.00 0.10
HRL 180629C00039000 C Jun 29, 2018 39.0 0.00 0.10
HRL 180629C00039500 C Jun 29, 2018 39.5 0.00 0.05
HRL 180629C00040000 C Jun 29, 2018 40.0 0.00 0.10
HRL 180629C00040500 C Jun 29, 2018 40.5 0.00 0.65
HRL 180629C00041000 C Jun 29, 2018 41.0 0.00 0.10
HRL 180629C00041500 C Jun 29, 2018 41.5 0.00 0.60
HRL 180629C00042000 C Jun 29, 2018 42.0 0.00 0.60
HRL 180629C00042500 C Jun 29, 2018 42.5 0.00 0.10
HRL 180629C00043000 C Jun 29, 2018 43.0 0.00 0.10
HRL 180629P00029000 P Jun 29, 2018 29.0 0.00 0.10
HRL 180629P00029500 P Jun 29, 2018 29.5 0.00 0.10
HRL 180629P00030000 P Jun 29, 2018 30.0 0.00 0.10
HRL 180629P00030500 P Jun 29, 2018 30.5 0.00 0.60
HRL 180629P00031000 P Jun 29, 2018 31.0 0.00 0.10
HRL 180629P00031500 P Jun 29, 2018 31.5 0.00 0.10
HRL 180629P00032000 P Jun 29, 2018 32.0 0.00 0.10
HRL 180629P00032500 P Jun 29, 2018 32.5 0.00 0.15
HRL 180629P00033000 P Jun 29, 2018 33.0 0.00 0.15
HRL 180629P00033500 P Jun 29, 2018 33.5 0.10 0.20
HRL 180629P00034000 P Jun 29, 2018 34.0 0.20 0.30
HRL 180629P00034500 P Jun 29, 2018 34.5 0.25 0.40
HRL 180629P00035000 P Jun 29, 2018 35.0 0.40 0.50
HRL 180629P00035500 P Jun 29, 2018 35.5 0.55 0.70
HRL 180629P00036000 P Jun 29, 2018 36.0 0.80 0.95
HRL 180629P00036500 P Jun 29, 2018 36.5 1.10 1.30
HRL 180629P00037000 P Jun 29, 2018 37.0 1.40 1.60
HRL 180629P00037500 P Jun 29, 2018 37.5 1.85 2.00
HRL 180629P00038000 P Jun 29, 2018 38.0 2.20 2.55
HRL 180629P00038500 P Jun 29, 2018 38.5 2.65 2.95
HRL 180629P00039000 P Jun 29, 2018 39.0 3.00 3.40
HRL 180629P00039500 P Jun 29, 2018 39.5 3.70 3.90
HRL 180629P00040000 P Jun 29, 2018 40.0 4.20 4.40
HRL 180629P00040500 P Jun 29, 2018 40.5 4.60 4.90
HRL 180629P00041000 P Jun 29, 2018 41.0 5.10 5.50
HRL 180629P00041500 P Jun 29, 2018 41.5 5.50 6.40
HRL 180629P00042000 P Jun 29, 2018 42.0 5.90 6.50
HRL 180629P00042500 P Jun 29, 2018 42.5 6.40 7.00
HRL 180629P00043000 P Jun 29, 2018 43.0 7.10 7.50
HRL 180706C00022500 C Jul 06, 2018 22.5 12.30 14.30
HRL 180706C00025000 C Jul 06, 2018 25.0 10.00 11.50
HRL 180706C00027500 C Jul 06, 2018 27.5 7.80 8.80
HRL 180706C00029000 C Jul 06, 2018 29.0 6.20 7.30
HRL 180706C00029500 C Jul 06, 2018 29.5 5.80 6.80
HRL 180706C00030000 C Jul 06, 2018 30.0 5.40 6.30
HRL 180706C00030500 C Jul 06, 2018 30.5 4.90 5.80
HRL 180706C00031000 C Jul 06, 2018 31.0 4.40 5.30
HRL 180706C00031500 C Jul 06, 2018 31.5 3.90 4.80
HRL 180706C00032000 C Jul 06, 2018 32.0 3.50 4.40
HRL 180706C00032500 C Jul 06, 2018 32.5 3.00 3.80
HRL 180706C00033000 C Jul 06, 2018 33.0 2.65 3.00
HRL 180706C00033500 C Jul 06, 2018 33.5 2.40 2.55
HRL 180706C00034000 C Jul 06, 2018 34.0 1.95 2.15
HRL 180706C00034500 C Jul 06, 2018 34.5 1.55 1.75
HRL 180706C00035000 C Jul 06, 2018 35.0 1.20 1.40
HRL 180706C00035500 C Jul 06, 2018 35.5 0.90 1.10
HRL 180706C00036000 C Jul 06, 2018 36.0 0.65 0.85
HRL 180706C00036500 C Jul 06, 2018 36.5 0.40 0.60
HRL 180706C00037000 C Jul 06, 2018 37.0 0.25 0.45
HRL 180706C00037500 C Jul 06, 2018 37.5 0.15 0.35
HRL 180706C00038000 C Jul 06, 2018 38.0 0.00 0.25
HRL 180706C00038500 C Jul 06, 2018 38.5 0.00 0.15
HRL 180706C00039000 C Jul 06, 2018 39.0 0.00 0.15
HRL 180706C00039500 C Jul 06, 2018 39.5 0.00 0.10
HRL 180706C00040000 C Jul 06, 2018 40.0 0.00 0.55
HRL 180706C00040500 C Jul 06, 2018 40.5 0.00 0.45
HRL 180706C00041000 C Jul 06, 2018 41.0 0.00 0.20
HRL 180706C00041500 C Jul 06, 2018 41.5 0.00 0.70
HRL 180706C00042000 C Jul 06, 2018 42.0 0.00 0.60
HRL 180706C00042500 C Jul 06, 2018 42.5 0.00 0.75
HRL 180706C00043000 C Jul 06, 2018 43.0 0.00 0.60
HRL 180706C00045000 C Jul 06, 2018 45.0 0.00 0.10
HRL 180706C00047500 C Jul 06, 2018 47.5 0.00 0.25
HRL 180706P00022500 P Jul 06, 2018 22.5 0.00 0.10
HRL 180706P00025000 P Jul 06, 2018 25.0 0.00 0.10
HRL 180706P00027500 P Jul 06, 2018 27.5 0.00 0.65
HRL 180706P00029000 P Jul 06, 2018 29.0 0.00 0.10
HRL 180706P00029500 P Jul 06, 2018 29.5 0.00 0.55
HRL 180706P00030000 P Jul 06, 2018 30.0 0.00 0.10
HRL 180706P00030500 P Jul 06, 2018 30.5 0.00 0.10
HRL 180706P00031000 P Jul 06, 2018 31.0 0.00 0.15
HRL 180706P00031500 P Jul 06, 2018 31.5 0.00 0.50
HRL 180706P00032000 P Jul 06, 2018 32.0 0.00 0.55
HRL 180706P00032500 P Jul 06, 2018 32.5 0.00 1.05
HRL 180706P00033000 P Jul 06, 2018 33.0 0.00 0.25
HRL 180706P00033500 P Jul 06, 2018 33.5 0.15 0.30
HRL 180706P00034000 P Jul 06, 2018 34.0 0.20 0.40
HRL 180706P00034500 P Jul 06, 2018 34.5 0.30 0.50
HRL 180706P00035000 P Jul 06, 2018 35.0 0.45 0.65
HRL 180706P00035500 P Jul 06, 2018 35.5 0.60 0.90
HRL 180706P00036000 P Jul 06, 2018 36.0 0.85 1.05
HRL 180706P00036500 P Jul 06, 2018 36.5 1.15 1.35
HRL 180706P00037000 P Jul 06, 2018 37.0 1.45 1.85
HRL 180706P00037500 P Jul 06, 2018 37.5 1.85 2.05
HRL 180706P00038000 P Jul 06, 2018 38.0 2.30 2.50
HRL 180706P00038500 P Jul 06, 2018 38.5 2.55 2.95
HRL 180706P00039000 P Jul 06, 2018 39.0 2.95 3.70
HRL 180706P00039500 P Jul 06, 2018 39.5 3.40 4.10
HRL 180706P00040000 P Jul 06, 2018 40.0 3.90 4.70
HRL 180706P00040500 P Jul 06, 2018 40.5 4.50 5.30
HRL 180706P00041000 P Jul 06, 2018 41.0 4.90 5.80
HRL 180706P00041500 P Jul 06, 2018 41.5 5.40 6.60
HRL 180706P00042000 P Jul 06, 2018 42.0 5.80 6.70
HRL 180706P00042500 P Jul 06, 2018 42.5 6.40 7.40
HRL 180706P00043000 P Jul 06, 2018 43.0 6.90 7.90
HRL 180706P00045000 P Jul 06, 2018 45.0 8.80 9.80
HRL 180706P00047500 P Jul 06, 2018 47.5 11.40 12.20
HRL 180720C00020000 C Jul 20, 2018 20.0 15.30 16.20
HRL 180720C00022500 C Jul 20, 2018 22.5 12.80 13.90
HRL 180720C00025000 C Jul 20, 2018 25.0 10.30 11.30
HRL 180720C00027500 C Jul 20, 2018 27.5 8.00 8.40
HRL 180720C00030000 C Jul 20, 2018 30.0 5.50 6.10
HRL 180720C00032500 C Jul 20, 2018 32.5 3.20 3.50
HRL 180720C00035000 C Jul 20, 2018 35.0 1.30 1.45
HRL 180720C00037500 C Jul 20, 2018 37.5 0.25 0.35
HRL 180720C00040000 C Jul 20, 2018 40.0 0.00 0.10
HRL 180720C00042500 C Jul 20, 2018 42.5 0.00 0.05
HRL 180720C00045000 C Jul 20, 2018 45.0 0.00 0.05
HRL 180720C00047500 C Jul 20, 2018 47.5 0.00 0.05
HRL 180720C00050000 C Jul 20, 2018 50.0 0.00 0.05
HRL 180720P00020000 P Jul 20, 2018 20.0 0.00 0.05
HRL 180720P00022500 P Jul 20, 2018 22.5 0.00 0.05
HRL 180720P00025000 P Jul 20, 2018 25.0 0.00 0.05
HRL 180720P00027500 P Jul 20, 2018 27.5 0.00 0.05
HRL 180720P00030000 P Jul 20, 2018 30.0 0.00 0.10
HRL 180720P00032500 P Jul 20, 2018 32.5 0.15 0.25
HRL 180720P00035000 P Jul 20, 2018 35.0 0.60 0.75
HRL 180720P00037500 P Jul 20, 2018 37.5 2.05 2.25
HRL 180720P00040000 P Jul 20, 2018 40.0 4.30 4.50
HRL 180720P00042500 P Jul 20, 2018 42.5 6.50 7.00
HRL 180720P00045000 P Jul 20, 2018 45.0 8.70 9.90
HRL 180720P00047500 P Jul 20, 2018 47.5 11.20 12.20
HRL 180720P00050000 P Jul 20, 2018 50.0 13.90 14.70
HRL 180921C00017500 C Sep 21, 2018 17.5 17.70 18.80
HRL 180921C00020000 C Sep 21, 2018 20.0 15.10 16.40
HRL 180921C00022500 C Sep 21, 2018 22.5 12.70 13.60
HRL 180921C00025000 C Sep 21, 2018 25.0 10.40 10.90
HRL 180921C00027500 C Sep 21, 2018 27.5 8.00 8.50
HRL 180921C00030000 C Sep 21, 2018 30.0 5.80 6.10
HRL 180921C00032500 C Sep 21, 2018 32.5 3.70 3.90
HRL 180921C00035000 C Sep 21, 2018 35.0 1.95 2.05
HRL 180921C00037500 C Sep 21, 2018 37.5 0.80 0.95
HRL 180921C00040000 C Sep 21, 2018 40.0 0.25 0.30
HRL 180921C00042500 C Sep 21, 2018 42.5 0.00 0.15
HRL 180921C00045000 C Sep 21, 2018 45.0 0.00 0.10
HRL 180921C00047500 C Sep 21, 2018 47.5 0.00 0.05
HRL 180921C00050000 C Sep 21, 2018 50.0 0.00 0.05
HRL 180921P00017500 P Sep 21, 2018 17.5 0.00 0.05
HRL 180921P00020000 P Sep 21, 2018 20.0 0.00 0.05
HRL 180921P00022500 P Sep 21, 2018 22.5 0.00 0.05
HRL 180921P00025000 P Sep 21, 2018 25.0 0.00 0.10
HRL 180921P00027500 P Sep 21, 2018 27.5 0.05 0.15
HRL 180921P00030000 P Sep 21, 2018 30.0 0.15 0.30
HRL 180921P00032500 P Sep 21, 2018 32.5 0.45 0.60
HRL 180921P00035000 P Sep 21, 2018 35.0 1.15 1.30
HRL 180921P00037500 P Sep 21, 2018 37.5 2.45 2.70
HRL 180921P00040000 P Sep 21, 2018 40.0 4.40 4.70
HRL 180921P00042500 P Sep 21, 2018 42.5 6.80 7.10
HRL 180921P00045000 P Sep 21, 2018 45.0 9.00 9.50
HRL 180921P00047500 P Sep 21, 2018 47.5 11.40 12.20
HRL 180921P00050000 P Sep 21, 2018 50.0 13.90 14.70
HRL 181221C00020000 C Dec 21, 2018 20.0 15.30 16.30
HRL 181221C00022500 C Dec 21, 2018 22.5 13.00 13.60
HRL 181221C00025000 C Dec 21, 2018 25.0 10.70 11.10
HRL 181221C00027500 C Dec 21, 2018 27.5 8.30 8.80
HRL 181221C00030000 C Dec 21, 2018 30.0 6.20 6.50
HRL 181221C00032500 C Dec 21, 2018 32.5 4.20 4.50
HRL 181221C00035000 C Dec 21, 2018 35.0 2.60 2.80
HRL 181221C00037500 C Dec 21, 2018 37.5 1.45 1.60
HRL 181221C00040000 C Dec 21, 2018 40.0 0.70 0.85
HRL 181221C00042500 C Dec 21, 2018 42.5 0.30 0.40
HRL 181221C00045000 C Dec 21, 2018 45.0 0.10 0.20
HRL 181221C00047500 C Dec 21, 2018 47.5 0.00 0.10
HRL 181221C00050000 C Dec 21, 2018 50.0 0.00 0.05
HRL 181221P00020000 P Dec 21, 2018 20.0 0.00 0.10
HRL 181221P00022500 P Dec 21, 2018 22.5 0.00 0.15
HRL 181221P00025000 P Dec 21, 2018 25.0 0.10 0.20
HRL 181221P00027500 P Dec 21, 2018 27.5 0.25 0.35
HRL 181221P00030000 P Dec 21, 2018 30.0 0.50 0.65
HRL 181221P00032500 P Dec 21, 2018 32.5 0.95 1.10
HRL 181221P00035000 P Dec 21, 2018 35.0 1.80 2.00
HRL 181221P00037500 P Dec 21, 2018 37.5 3.00 3.30
HRL 181221P00040000 P Dec 21, 2018 40.0 4.80 5.10
HRL 181221P00042500 P Dec 21, 2018 42.5 6.90 7.60
HRL 181221P00045000 P Dec 21, 2018 45.0 9.00 9.60
HRL 181221P00047500 P Dec 21, 2018 47.5 11.50 12.20
HRL 181221P00050000 P Dec 21, 2018 50.0 13.90 14.60
HRL 190118C00017500 C Jan 18, 2019 17.5 17.80 18.50
HRL 190118C00020000 C Jan 18, 2019 20.0 15.40 16.10
HRL 190118C00022500 C Jan 18, 2019 22.5 12.80 13.80
HRL 190118C00025000 C Jan 18, 2019 25.0 10.70 11.20
HRL 190118C00027500 C Jan 18, 2019 27.5 8.30 9.20
HRL 190118C00030000 C Jan 18, 2019 30.0 6.30 6.60
HRL 190118C00032500 C Jan 18, 2019 32.5 4.30 4.60
HRL 190118C00035000 C Jan 18, 2019 35.0 2.75 2.95
HRL 190118C00037500 C Jan 18, 2019 37.5 1.55 1.75
HRL 190118C00040000 C Jan 18, 2019 40.0 0.80 0.95
HRL 190118C00042500 C Jan 18, 2019 42.5 0.35 0.50
HRL 190118C00045000 C Jan 18, 2019 45.0 0.15 0.30
HRL 190118C00047500 C Jan 18, 2019 47.5 0.00 0.15
HRL 190118C00050000 C Jan 18, 2019 50.0 0.00 0.10
HRL 190118P00017500 P Jan 18, 2019 17.5 0.00 0.10
HRL 190118P00020000 P Jan 18, 2019 20.0 0.00 0.15
HRL 190118P00022500 P Jan 18, 2019 22.5 0.00 0.20
HRL 190118P00025000 P Jan 18, 2019 25.0 0.15 0.30
HRL 190118P00027500 P Jan 18, 2019 27.5 0.30 0.45
HRL 190118P00030000 P Jan 18, 2019 30.0 0.60 0.70
HRL 190118P00032500 P Jan 18, 2019 32.5 1.05 1.25
HRL 190118P00035000 P Jan 18, 2019 35.0 1.90 2.10
HRL 190118P00037500 P Jan 18, 2019 37.5 3.20 3.40
HRL 190118P00040000 P Jan 18, 2019 40.0 5.00 5.20
HRL 190118P00042500 P Jan 18, 2019 42.5 7.00 7.20
HRL 190118P00045000 P Jan 18, 2019 45.0 9.30 9.70
HRL 190118P00047500 P Jan 18, 2019 47.5 11.40 12.10
HRL 190118P00050000 P Jan 18, 2019 50.0 13.80 14.80
HRL 200117C00017500 C Jan 17, 2020 17.5 17.60 19.40
HRL 200117C00020000 C Jan 17, 2020 20.0 15.40 16.90
HRL 200117C00022500 C Jan 17, 2020 22.5 12.80 14.40
HRL 200117C00025000 C Jan 17, 2020 25.0 11.30 11.80
HRL 200117C00027500 C Jan 17, 2020 27.5 9.40 9.80
HRL 200117C00030000 C Jan 17, 2020 30.0 7.40 7.90
HRL 200117C00032500 C Jan 17, 2020 32.5 5.90 6.30
HRL 200117C00035000 C Jan 17, 2020 35.0 4.50 4.90
HRL 200117C00037500 C Jan 17, 2020 37.5 3.40 3.70
HRL 200117C00040000 C Jan 17, 2020 40.0 2.50 2.70
HRL 200117C00042500 C Jan 17, 2020 42.5 1.75 2.00
HRL 200117C00045000 C Jan 17, 2020 45.0 1.25 1.40
HRL 200117P00017500 P Jan 17, 2020 17.5 0.20 0.35
HRL 200117P00020000 P Jan 17, 2020 20.0 0.25 0.50
HRL 200117P00022500 P Jan 17, 2020 22.5 0.45 0.70
HRL 200117P00025000 P Jan 17, 2020 25.0 0.65 1.00
HRL 200117P00027500 P Jan 17, 2020 27.5 1.10 1.35
HRL 200117P00030000 P Jan 17, 2020 30.0 1.70 1.95
HRL 200117P00032500 P Jan 17, 2020 32.5 2.40 2.75
HRL 200117P00035000 P Jan 17, 2020 35.0 3.40 3.80
HRL 200117P00037500 P Jan 17, 2020 37.5 4.60 5.10
HRL 200117P00040000 P Jan 17, 2020 40.0 6.10 6.60
HRL 200117P00042500 P Jan 17, 2020 42.5 7.90 8.30
HRL 200117P00045000 P Jan 17, 2020 45.0 9.90 10.30
OPRA data is delayed 15 minutes.