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 (2014-06-27)Premium Content

Hni Corporation (HNI)
As of Aug 26 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HNI 140920C00020000 C 09/20/14 20.0 17.80 18.60
HNI 140920C00022500 C 09/20/14 22.5 15.30 16.10
HNI 140920C00025000 C 09/20/14 25.0 12.80 13.60
HNI 140920C00030000 C 09/20/14 30.0 7.90 8.50
HNI 140920C00035000 C 09/20/14 35.0 3.20 3.60
HNI 140920C00040000 C 09/20/14 40.0 0.20 0.60
HNI 140920C00045000 C 09/20/14 45.0 0.00 0.25
HNI 140920C00050000 C 09/20/14 50.0 0.00 0.20
HNI 140920C00055000 C 09/20/14 55.0 0.00 0.20
HNI 140920P00020000 P 09/20/14 20.0 0.00 0.25
HNI 140920P00022500 P 09/20/14 22.5 0.00 0.25
HNI 140920P00025000 P 09/20/14 25.0 0.00 0.25
HNI 140920P00030000 P 09/20/14 30.0 0.00 0.30
HNI 140920P00035000 P 09/20/14 35.0 0.10 0.50
HNI 140920P00040000 P 09/20/14 40.0 2.05 2.45
HNI 140920P00045000 P 09/20/14 45.0 6.50 7.20
HNI 140920P00050000 P 09/20/14 50.0 11.50 12.20
HNI 140920P00055000 P 09/20/14 55.0 16.50 17.20
HNI 141018C00017500 C 10/18/14 17.5 20.30 21.10
HNI 141018C00020000 C 10/18/14 20.0 17.80 18.60
HNI 141018C00022500 C 10/18/14 22.5 15.30 16.10
HNI 141018C00025000 C 10/18/14 25.0 12.80 13.60
HNI 141018C00030000 C 10/18/14 30.0 8.00 8.60
HNI 141018C00035000 C 10/18/14 35.0 3.50 4.00
HNI 141018C00040000 C 10/18/14 40.0 0.70 1.10
HNI 141018C00045000 C 10/18/14 45.0 0.00 0.35
HNI 141018C00050000 C 10/18/14 50.0 0.00 0.25
HNI 141018P00017500 P 10/18/14 17.5 0.00 0.25
HNI 141018P00020000 P 10/18/14 20.0 0.00 0.25
HNI 141018P00022500 P 10/18/14 22.5 0.00 0.25
HNI 141018P00025000 P 10/18/14 25.0 0.00 0.25
HNI 141018P00030000 P 10/18/14 30.0 0.00 0.35
HNI 141018P00035000 P 10/18/14 35.0 0.50 0.85
HNI 141018P00040000 P 10/18/14 40.0 2.60 2.95
HNI 141018P00045000 P 10/18/14 45.0 6.70 7.30
HNI 141018P00050000 P 10/18/14 50.0 11.50 12.30
HNI 150117C00020000 C 01/17/15 20.0 17.80 18.60
HNI 150117C00022500 C 01/17/15 22.5 15.30 16.10
HNI 150117C00025000 C 01/17/15 25.0 12.80 13.60
HNI 150117C00030000 C 01/17/15 30.0 8.20 8.80
HNI 150117C00035000 C 01/17/15 35.0 4.20 4.70
HNI 150117C00040000 C 01/17/15 40.0 1.65 2.00
HNI 150117C00045000 C 01/17/15 45.0 0.40 0.80
HNI 150117C00050000 C 01/17/15 50.0 0.05 0.45
HNI 150117P00020000 P 01/17/15 20.0 0.00 0.25
HNI 150117P00022500 P 01/17/15 22.5 0.00 0.30
HNI 150117P00025000 P 01/17/15 25.0 0.00 0.35
HNI 150117P00030000 P 01/17/15 30.0 0.30 0.75
HNI 150117P00035000 P 01/17/15 35.0 1.40 1.55
HNI 150117P00040000 P 01/17/15 40.0 3.80 4.00
HNI 150117P00045000 P 01/17/15 45.0 7.50 8.20
HNI 150117P00050000 P 01/17/15 50.0 12.10 12.90
HNI 150417C00020000 C 04/17/15 20.0 17.80 18.60
HNI 150417C00022500 C 04/17/15 22.5 15.30 16.10
HNI 150417C00025000 C 04/17/15 25.0 12.80 13.60
HNI 150417C00030000 C 04/17/15 30.0 8.30 9.00
HNI 150417C00035000 C 04/17/15 35.0 4.60 5.20
HNI 150417C00040000 C 04/17/15 40.0 2.55 2.70
HNI 150417C00045000 C 04/17/15 45.0 1.15 1.35
HNI 150417C00050000 C 04/17/15 50.0 0.30 0.70
HNI 150417C00055000 C 04/17/15 55.0 0.05 0.50
HNI 150417P00020000 P 04/17/15 20.0 0.00 0.30
HNI 150417P00022500 P 04/17/15 22.5 0.00 0.40
HNI 150417P00025000 P 04/17/15 25.0 0.10 0.55
HNI 150417P00030000 P 04/17/15 30.0 0.75 1.15
HNI 150417P00035000 P 04/17/15 35.0 2.15 2.60
HNI 150417P00040000 P 04/17/15 40.0 4.70 5.30
HNI 150417P00045000 P 04/17/15 45.0 8.30 9.00
HNI 150417P00050000 P 04/17/15 50.0 12.70 13.50
HNI 150417P00055000 P 04/17/15 55.0 17.50 18.30

OPRA data is delayed 15 minutes.