Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Hni Corporation (HNI)
As of May 22 2018 1:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HNI 180615C00020000 C Jun 15, 2018 20.0 16.50 20.00
HNI 180615C00022500 C Jun 15, 2018 22.5 14.00 17.40
HNI 180615C00025000 C Jun 15, 2018 25.0 11.50 15.00
HNI 180615C00030000 C Jun 15, 2018 30.0 6.60 10.00
HNI 180615C00035000 C Jun 15, 2018 35.0 1.90 4.70
HNI 180615C00040000 C Jun 15, 2018 40.0 0.00 0.40
HNI 180615C00045000 C Jun 15, 2018 45.0 0.00 0.80
HNI 180615C00050000 C Jun 15, 2018 50.0 0.00 0.50
HNI 180615P00020000 P Jun 15, 2018 20.0 0.00 0.60
HNI 180615P00022500 P Jun 15, 2018 22.5 0.00 0.50
HNI 180615P00025000 P Jun 15, 2018 25.0 0.00 0.10
HNI 180615P00030000 P Jun 15, 2018 30.0 0.00 0.10
HNI 180615P00035000 P Jun 15, 2018 35.0 0.00 0.65
HNI 180615P00040000 P Jun 15, 2018 40.0 2.05 2.95
HNI 180615P00045000 P Jun 15, 2018 45.0 6.70 8.50
HNI 180615P00050000 P Jun 15, 2018 50.0 11.70 13.50
HNI 180720C00017500 C Jul 20, 2018 17.5 19.00 22.60
HNI 180720C00020000 C Jul 20, 2018 20.0 16.50 20.00
HNI 180720C00022500 C Jul 20, 2018 22.5 14.10 17.60
HNI 180720C00025000 C Jul 20, 2018 25.0 11.50 15.00
HNI 180720C00030000 C Jul 20, 2018 30.0 6.60 10.00
HNI 180720C00035000 C Jul 20, 2018 35.0 2.20 3.70
HNI 180720C00040000 C Jul 20, 2018 40.0 0.05 0.70
HNI 180720C00045000 C Jul 20, 2018 45.0 0.00 0.30
HNI 180720P00017500 P Jul 20, 2018 17.5 0.00 0.70
HNI 180720P00020000 P Jul 20, 2018 20.0 0.00 0.70
HNI 180720P00022500 P Jul 20, 2018 22.5 0.00 0.15
HNI 180720P00025000 P Jul 20, 2018 25.0 0.00 0.75
HNI 180720P00030000 P Jul 20, 2018 30.0 0.00 0.45
HNI 180720P00035000 P Jul 20, 2018 35.0 0.40 1.00
HNI 180720P00040000 P Jul 20, 2018 40.0 2.25 3.50
HNI 180720P00045000 P Jul 20, 2018 45.0 6.40 8.50
HNI 181019C00020000 C Oct 19, 2018 20.0 16.50 18.60
HNI 181019C00022500 C Oct 19, 2018 22.5 14.00 16.10
HNI 181019C00025000 C Oct 19, 2018 25.0 11.60 13.80
HNI 181019C00030000 C Oct 19, 2018 30.0 7.00 8.70
HNI 181019C00035000 C Oct 19, 2018 35.0 3.00 4.90
HNI 181019C00040000 C Oct 19, 2018 40.0 0.65 1.95
HNI 181019C00045000 C Oct 19, 2018 45.0 0.00 0.80
HNI 181019C00050000 C Oct 19, 2018 50.0 0.00 0.50
HNI 181019C00055000 C Oct 19, 2018 55.0 0.00 0.40
HNI 181019P00020000 P Oct 19, 2018 20.0 0.00 0.75
HNI 181019P00022500 P Oct 19, 2018 22.5 0.00 0.60
HNI 181019P00025000 P Oct 19, 2018 25.0 0.05 0.75
HNI 181019P00030000 P Oct 19, 2018 30.0 0.05 1.10
HNI 181019P00035000 P Oct 19, 2018 35.0 1.05 2.30
HNI 181019P00040000 P Oct 19, 2018 40.0 3.50 4.50
HNI 181019P00045000 P Oct 19, 2018 45.0 7.20 8.40
HNI 181019P00050000 P Oct 19, 2018 50.0 11.40 13.80
HNI 181019P00055000 P Oct 19, 2018 55.0 16.30 18.70
HNI 190118C00020000 C Jan 18, 2019 20.0 16.20 18.90
HNI 190118C00022500 C Jan 18, 2019 22.5 13.90 16.30
HNI 190118C00025000 C Jan 18, 2019 25.0 11.40 14.20
HNI 190118C00030000 C Jan 18, 2019 30.0 7.20 9.10
HNI 190118C00035000 C Jan 18, 2019 35.0 3.50 5.50
HNI 190118C00040000 C Jan 18, 2019 40.0 1.15 2.75
HNI 190118C00045000 C Jan 18, 2019 45.0 0.05 1.55
HNI 190118C00050000 C Jan 18, 2019 50.0 0.00 1.15
HNI 190118C00055000 C Jan 18, 2019 55.0 0.00 0.95
HNI 190118P00020000 P Jan 18, 2019 20.0 0.00 0.80
HNI 190118P00022500 P Jan 18, 2019 22.5 0.00 1.10
HNI 190118P00025000 P Jan 18, 2019 25.0 0.00 1.30
HNI 190118P00030000 P Jan 18, 2019 30.0 0.15 1.75
HNI 190118P00035000 P Jan 18, 2019 35.0 1.30 2.85
HNI 190118P00040000 P Jan 18, 2019 40.0 3.90 5.20
HNI 190118P00045000 P Jan 18, 2019 45.0 7.50 9.20
HNI 190118P00050000 P Jan 18, 2019 50.0 11.40 14.00
HNI 190118P00055000 P Jan 18, 2019 55.0 16.20 18.80
OPRA data is delayed 15 minutes.