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

Hni Corporation (HNI)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HNI 141220C00020000 C 12/20/14 20.0 29.10 31.00
HNI 141220C00022500 C 12/20/14 22.5 26.60 28.50
HNI 141220C00025000 C 12/20/14 25.0 24.10 26.10
HNI 141220C00030000 C 12/20/14 30.0 19.10 21.10
HNI 141220C00035000 C 12/20/14 35.0 14.10 16.10
HNI 141220C00040000 C 12/20/14 40.0 9.10 11.10
HNI 141220C00045000 C 12/20/14 45.0 4.10 6.10
HNI 141220C00050000 C 12/20/14 50.0 0.00 1.50
HNI 141220C00055000 C 12/20/14 55.0 0.00 1.25
HNI 141220C00060000 C 12/20/14 60.0 0.00 1.25
HNI 141220C00065000 C 12/20/14 65.0 0.00 1.25
HNI 141220C00070000 C 12/20/14 70.0 0.00 1.25
HNI 141220C00075000 C 12/20/14 75.0 0.00 1.25
HNI 141220P00020000 P 12/20/14 20.0 0.00 1.25
HNI 141220P00022500 P 12/20/14 22.5 0.00 1.25
HNI 141220P00025000 P 12/20/14 25.0 0.00 1.25
HNI 141220P00030000 P 12/20/14 30.0 0.00 1.25
HNI 141220P00035000 P 12/20/14 35.0 0.00 1.25
HNI 141220P00040000 P 12/20/14 40.0 0.00 1.25
HNI 141220P00045000 P 12/20/14 45.0 0.00 1.30
HNI 141220P00050000 P 12/20/14 50.0 0.00 1.40
HNI 141220P00055000 P 12/20/14 55.0 4.00 5.90
HNI 141220P00060000 P 12/20/14 60.0 9.00 10.90
HNI 141220P00065000 P 12/20/14 65.0 14.00 15.90
HNI 141220P00070000 P 12/20/14 70.0 19.00 20.90
HNI 141220P00075000 P 12/20/14 75.0 24.00 25.90
HNI 150117C00020000 C 01/17/15 20.0 28.90 31.20
HNI 150117C00022500 C 01/17/15 22.5 26.40 28.70
HNI 150117C00025000 C 01/17/15 25.0 23.90 26.20
HNI 150117C00030000 C 01/17/15 30.0 18.90 21.30
HNI 150117C00035000 C 01/17/15 35.0 13.90 16.30
HNI 150117C00040000 C 01/17/15 40.0 8.90 11.30
HNI 150117C00045000 C 01/17/15 45.0 4.20 6.40
HNI 150117C00050000 C 01/17/15 50.0 0.65 2.10
HNI 150117C00055000 C 01/17/15 55.0 0.00 1.85
HNI 150117C00060000 C 01/17/15 60.0 0.00 1.30
HNI 150117C00065000 C 01/17/15 65.0 0.00 1.30
HNI 150117C00070000 C 01/17/15 70.0 0.00 1.25
HNI 150117C00075000 C 01/17/15 75.0 0.00 1.25
HNI 150117P00020000 P 01/17/15 20.0 0.00 1.25
HNI 150117P00022500 P 01/17/15 22.5 0.00 1.25
HNI 150117P00025000 P 01/17/15 25.0 0.00 1.25
HNI 150117P00030000 P 01/17/15 30.0 0.00 1.30
HNI 150117P00035000 P 01/17/15 35.0 0.00 1.20
HNI 150117P00040000 P 01/17/15 40.0 0.00 1.35
HNI 150117P00045000 P 01/17/15 45.0 0.05 0.40
HNI 150117P00050000 P 01/17/15 50.0 1.20 2.00
HNI 150117P00055000 P 01/17/15 55.0 3.90 6.40
HNI 150117P00060000 P 01/17/15 60.0 8.80 11.20
HNI 150117P00065000 P 01/17/15 65.0 13.90 15.90
HNI 150117P00070000 P 01/17/15 70.0 18.80 21.10
HNI 150117P00075000 P 01/17/15 75.0 23.90 25.80
HNI 150417C00020000 C 04/17/15 20.0 28.70 31.50
HNI 150417C00022500 C 04/17/15 22.5 26.10 29.00
HNI 150417C00025000 C 04/17/15 25.0 23.70 26.50
HNI 150417C00030000 C 04/17/15 30.0 18.70 21.60
HNI 150417C00035000 C 04/17/15 35.0 13.80 16.70
HNI 150417C00040000 C 04/17/15 40.0 9.00 12.00
HNI 150417C00045000 C 04/17/15 45.0 5.10 8.00
HNI 150417C00050000 C 04/17/15 50.0 1.95 4.00
HNI 150417C00055000 C 04/17/15 55.0 0.30 2.05
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 1.30
HNI 150417P00030000 P 04/17/15 30.0 0.00 1.35
HNI 150417P00035000 P 04/17/15 35.0 0.00 1.45
HNI 150417P00040000 P 04/17/15 40.0 0.05 2.10
HNI 150417P00045000 P 04/17/15 45.0 0.15 2.95
HNI 150417P00050000 P 04/17/15 50.0 1.80 5.10
HNI 150417P00055000 P 04/17/15 55.0 5.00 8.20
HNI 150717C00025000 C 07/17/15 25.0 23.70 26.70
HNI 150717C00030000 C 07/17/15 30.0 18.70 21.70
HNI 150717C00035000 C 07/17/15 35.0 13.80 17.00
HNI 150717C00040000 C 07/17/15 40.0 10.00 11.80
HNI 150717C00045000 C 07/17/15 45.0 5.90 9.00
HNI 150717C00050000 C 07/17/15 50.0 3.00 6.20
HNI 150717C00055000 C 07/17/15 55.0 1.30 4.20
HNI 150717C00060000 C 07/17/15 60.0 0.10 2.90
HNI 150717C00065000 C 07/17/15 65.0 0.00 2.25
HNI 150717C00070000 C 07/17/15 70.0 0.00 1.90
HNI 150717P00025000 P 07/17/15 25.0 0.00 1.35
HNI 150717P00030000 P 07/17/15 30.0 0.00 1.45
HNI 150717P00035000 P 07/17/15 35.0 0.00 2.05
HNI 150717P00040000 P 07/17/15 40.0 0.05 2.75
HNI 150717P00045000 P 07/17/15 45.0 1.15 4.00
HNI 150717P00050000 P 07/17/15 50.0 3.00 6.40
HNI 150717P00055000 P 07/17/15 55.0 6.00 9.40
HNI 150717P00060000 P 07/17/15 60.0 9.90 13.20
HNI 150717P00065000 P 07/17/15 65.0 14.70 16.80
HNI 150717P00070000 P 07/17/15 70.0 19.10 22.20

OPRA data is delayed 15 minutes.