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 (2014-09-26)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HNI 141122C00020000 C 11/22/14 20.0 24.40 27.80
HNI 141122C00022500 C 11/22/14 22.5 21.90 25.40
HNI 141122C00025000 C 11/22/14 25.0 19.40 22.90
HNI 141122C00030000 C 11/22/14 30.0 14.40 17.90
HNI 141122C00035000 C 11/22/14 35.0 9.40 12.90
HNI 141122C00040000 C 11/22/14 40.0 4.80 8.00
HNI 141122C00045000 C 11/22/14 45.0 0.70 2.40
HNI 141122C00050000 C 11/22/14 50.0 0.00 1.45
HNI 141122C00055000 C 11/22/14 55.0 0.00 1.30
HNI 141122P00020000 P 11/22/14 20.0 0.00 0.35
HNI 141122P00022500 P 11/22/14 22.5 0.00 1.25
HNI 141122P00025000 P 11/22/14 25.0 0.00 1.30
HNI 141122P00030000 P 11/22/14 30.0 0.00 0.35
HNI 141122P00035000 P 11/22/14 35.0 0.00 1.30
HNI 141122P00040000 P 11/22/14 40.0 0.00 1.40
HNI 141122P00045000 P 11/22/14 45.0 0.05 2.45
HNI 141122P00050000 P 11/22/14 50.0 2.80 6.00
HNI 141122P00055000 P 11/22/14 55.0 8.10 10.80
HNI 141220C00020000 C 12/20/14 20.0 24.40 27.90
HNI 141220C00022500 C 12/20/14 22.5 21.90 25.40
HNI 141220C00025000 C 12/20/14 25.0 19.40 22.90
HNI 141220C00030000 C 12/20/14 30.0 14.40 17.90
HNI 141220C00035000 C 12/20/14 35.0 9.50 12.90
HNI 141220C00040000 C 12/20/14 40.0 4.90 8.10
HNI 141220C00045000 C 12/20/14 45.0 1.30 3.40
HNI 141220C00050000 C 12/20/14 50.0 0.20 0.75
HNI 141220P00020000 P 12/20/14 20.0 0.00 0.35
HNI 141220P00022500 P 12/20/14 22.5 0.00 1.30
HNI 141220P00025000 P 12/20/14 25.0 0.00 1.30
HNI 141220P00030000 P 12/20/14 30.0 0.00 1.30
HNI 141220P00035000 P 12/20/14 35.0 0.00 1.35
HNI 141220P00040000 P 12/20/14 40.0 0.00 1.90
HNI 141220P00045000 P 12/20/14 45.0 0.60 2.15
HNI 141220P00050000 P 12/20/14 50.0 3.20 6.00
HNI 150117C00020000 C 01/17/15 20.0 24.40 27.60
HNI 150117C00022500 C 01/17/15 22.5 21.90 25.40
HNI 150117C00025000 C 01/17/15 25.0 19.40 22.90
HNI 150117C00030000 C 01/17/15 30.0 14.40 17.90
HNI 150117C00035000 C 01/17/15 35.0 9.50 13.00
HNI 150117C00040000 C 01/17/15 40.0 5.10 8.00
HNI 150117C00045000 C 01/17/15 45.0 1.65 3.10
HNI 150117C00050000 C 01/17/15 50.0 0.05 1.15
HNI 150117P00020000 P 01/17/15 20.0 0.00 0.40
HNI 150117P00022500 P 01/17/15 22.5 0.00 1.30
HNI 150117P00025000 P 01/17/15 25.0 0.00 1.30
HNI 150117P00030000 P 01/17/15 30.0 0.00 0.45
HNI 150117P00035000 P 01/17/15 35.0 0.00 0.50
HNI 150117P00040000 P 01/17/15 40.0 0.05 2.20
HNI 150117P00045000 P 01/17/15 45.0 1.05 3.60
HNI 150117P00050000 P 01/17/15 50.0 4.00 5.60
HNI 150417C00020000 C 04/17/15 20.0 24.40 27.90
HNI 150417C00022500 C 04/17/15 22.5 21.90 25.40
HNI 150417C00025000 C 04/17/15 25.0 19.40 22.90
HNI 150417C00030000 C 04/17/15 30.0 14.40 17.90
HNI 150417C00035000 C 04/17/15 35.0 9.70 13.20
HNI 150417C00040000 C 04/17/15 40.0 5.80 8.60
HNI 150417C00045000 C 04/17/15 45.0 2.60 5.90
HNI 150417C00050000 C 04/17/15 50.0 0.80 3.60
HNI 150417C00055000 C 04/17/15 55.0 0.30 1.40
HNI 150417P00020000 P 04/17/15 20.0 0.00 1.30
HNI 150417P00022500 P 04/17/15 22.5 0.00 1.30
HNI 150417P00025000 P 04/17/15 25.0 0.00 1.35
HNI 150417P00030000 P 04/17/15 30.0 0.00 1.50
HNI 150417P00035000 P 04/17/15 35.0 0.00 2.15
HNI 150417P00040000 P 04/17/15 40.0 0.95 1.90
HNI 150417P00045000 P 04/17/15 45.0 2.70 5.20
HNI 150417P00050000 P 04/17/15 50.0 4.90 8.10
HNI 150417P00055000 P 04/17/15 55.0 9.00 12.00

OPRA data is delayed 15 minutes.