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 (2016-09-23)Premium Content

Hni Corporation (HNI)
As of Dec 5 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HNI 161216C00020000 C 12/16/16 20.0 31.40 34.70
HNI 161216C00022500 C 12/16/16 22.5 27.60 32.50
HNI 161216C00025000 C 12/16/16 25.0 25.10 30.00
HNI 161216C00030000 C 12/16/16 30.0 20.10 25.00
HNI 161216C00035000 C 12/16/16 35.0 15.10 20.00
HNI 161216C00040000 C 12/16/16 40.0 10.50 15.50
HNI 161216C00045000 C 12/16/16 45.0 5.50 10.40
HNI 161216C00050000 C 12/16/16 50.0 2.55 4.00
HNI 161216C00055000 C 12/16/16 55.0 0.15 1.30
HNI 161216C00060000 C 12/16/16 60.0 0.00 0.50
HNI 161216C00065000 C 12/16/16 65.0 0.00 0.45
HNI 161216C00070000 C 12/16/16 70.0 0.00 0.45
HNI 161216C00075000 C 12/16/16 75.0 0.00 0.45
HNI 161216C00080000 C 12/16/16 80.0 0.00 0.45
HNI 161216P00020000 P 12/16/16 20.0 0.00 0.45
HNI 161216P00022500 P 12/16/16 22.5 0.00 0.45
HNI 161216P00025000 P 12/16/16 25.0 0.00 0.45
HNI 161216P00030000 P 12/16/16 30.0 0.00 0.45
HNI 161216P00035000 P 12/16/16 35.0 0.00 0.45
HNI 161216P00040000 P 12/16/16 40.0 0.00 0.45
HNI 161216P00045000 P 12/16/16 45.0 0.00 0.50
HNI 161216P00050000 P 12/16/16 50.0 0.00 0.80
HNI 161216P00055000 P 12/16/16 55.0 0.20 5.00
HNI 161216P00060000 P 12/16/16 60.0 5.00 9.90
HNI 161216P00065000 P 12/16/16 65.0 10.00 14.90
HNI 161216P00070000 P 12/16/16 70.0 15.00 19.90
HNI 161216P00075000 P 12/16/16 75.0 20.00 24.90
HNI 161216P00080000 P 12/16/16 80.0 25.20 29.50
HNI 170120C00022500 C 01/20/17 22.5 29.40 32.40
HNI 170120C00025000 C 01/20/17 25.0 25.50 30.40
HNI 170120C00030000 C 01/20/17 30.0 20.50 25.40
HNI 170120C00035000 C 01/20/17 35.0 15.50 20.40
HNI 170120C00040000 C 01/20/17 40.0 10.60 15.50
HNI 170120C00045000 C 01/20/17 45.0 5.60 10.50
HNI 170120C00050000 C 01/20/17 50.0 3.50 5.40
HNI 170120C00055000 C 01/20/17 55.0 1.00 1.85
HNI 170120C00060000 C 01/20/17 60.0 0.10 0.80
HNI 170120P00022500 P 01/20/17 22.5 0.00 1.35
HNI 170120P00025000 P 01/20/17 25.0 0.00 1.10
HNI 170120P00030000 P 01/20/17 30.0 0.00 0.70
HNI 170120P00035000 P 01/20/17 35.0 0.00 0.50
HNI 170120P00040000 P 01/20/17 40.0 0.00 0.55
HNI 170120P00045000 P 01/20/17 45.0 0.05 0.45
HNI 170120P00050000 P 01/20/17 50.0 0.95 1.90
HNI 170120P00055000 P 01/20/17 55.0 2.85 4.20
HNI 170120P00060000 P 01/20/17 60.0 5.00 9.50
HNI 170421C00030000 C 04/21/17 30.0 20.50 24.60
HNI 170421C00035000 C 04/21/17 35.0 15.60 20.50
HNI 170421C00040000 C 04/21/17 40.0 12.90 15.10
HNI 170421C00045000 C 04/21/17 45.0 8.80 10.90
HNI 170421C00050000 C 04/21/17 50.0 5.50 6.70
HNI 170421C00055000 C 04/21/17 55.0 3.20 4.30
HNI 170421C00060000 C 04/21/17 60.0 1.60 2.50
HNI 170421C00065000 C 04/21/17 65.0 0.40 1.50
HNI 170421C00070000 C 04/21/17 70.0 0.10 1.15
HNI 170421C00075000 C 04/21/17 75.0 0.00 0.90
HNI 170421P00030000 P 04/21/17 30.0 0.10 0.75
HNI 170421P00035000 P 04/21/17 35.0 0.00 0.90
HNI 170421P00040000 P 04/21/17 40.0 0.20 1.35
HNI 170421P00045000 P 04/21/17 45.0 0.95 2.15
HNI 170421P00050000 P 04/21/17 50.0 2.75 3.90
HNI 170421P00055000 P 04/21/17 55.0 5.50 6.40
HNI 170421P00060000 P 04/21/17 60.0 8.20 10.30
HNI 170421P00065000 P 04/21/17 65.0 10.60 15.50
HNI 170421P00070000 P 04/21/17 70.0 15.10 20.00
HNI 170421P00075000 P 04/21/17 75.0 21.30 24.70
HNI 170721C00025000 C 07/21/17 25.0 25.50 30.20
HNI 170721C00030000 C 07/21/17 30.0 20.60 25.50
HNI 170721C00035000 C 07/21/17 35.0 16.00 20.90
HNI 170721C00040000 C 07/21/17 40.0 12.00 16.50
HNI 170721C00045000 C 07/21/17 45.0 8.00 12.90
HNI 170721C00050000 C 07/21/17 50.0 6.30 8.10
HNI 170721C00055000 C 07/21/17 55.0 4.20 5.40
HNI 170721C00060000 C 07/21/17 60.0 2.70 3.80
HNI 170721C00065000 C 07/21/17 65.0 1.60 2.35
HNI 170721C00070000 C 07/21/17 70.0 0.35 1.75
HNI 170721P00025000 P 07/21/17 25.0 0.00 0.95
HNI 170721P00030000 P 07/21/17 30.0 0.00 1.10
HNI 170721P00035000 P 07/21/17 35.0 0.10 1.45
HNI 170721P00040000 P 07/21/17 40.0 0.55 2.10
HNI 170721P00045000 P 07/21/17 45.0 2.35 3.30
HNI 170721P00050000 P 07/21/17 50.0 4.30 5.10
HNI 170721P00055000 P 07/21/17 55.0 6.00 7.90
HNI 170721P00060000 P 07/21/17 60.0 9.80 11.20
HNI 170721P00065000 P 07/21/17 65.0 11.60 16.50
HNI 170721P00070000 P 07/21/17 70.0 17.40 19.70

OPRA data is delayed 15 minutes.