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 (2015-03-27)Premium Content

Hni Corporation (HNI)
As of Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HNI 150417C00020000 C 04/17/15 20.0 34.80 35.80
HNI 150417C00022500 C 04/17/15 22.5 32.30 33.20
HNI 150417C00025000 C 04/17/15 25.0 29.80 30.70
HNI 150417C00030000 C 04/17/15 30.0 24.80 25.70
HNI 150417C00035000 C 04/17/15 35.0 19.80 20.70
HNI 150417C00040000 C 04/17/15 40.0 14.90 15.70
HNI 150417C00045000 C 04/17/15 45.0 10.00 10.70
HNI 150417C00050000 C 04/17/15 50.0 5.10 5.80
HNI 150417C00055000 C 04/17/15 55.0 1.05 1.35
HNI 150417C00060000 C 04/17/15 60.0 0.00 0.25
HNI 150417C00065000 C 04/17/15 65.0 0.00 0.25
HNI 150417C00070000 C 04/17/15 70.0 0.00 0.25
HNI 150417C00075000 C 04/17/15 75.0 0.00 0.20
HNI 150417C00080000 C 04/17/15 80.0 0.00 0.20
HNI 150417P00020000 P 04/17/15 20.0 0.00 0.25
HNI 150417P00022500 P 04/17/15 22.5 0.00 0.25
HNI 150417P00025000 P 04/17/15 25.0 0.00 0.25
HNI 150417P00030000 P 04/17/15 30.0 0.00 0.25
HNI 150417P00035000 P 04/17/15 35.0 0.00 0.25
HNI 150417P00040000 P 04/17/15 40.0 0.00 0.25
HNI 150417P00045000 P 04/17/15 45.0 0.00 0.25
HNI 150417P00050000 P 04/17/15 50.0 0.00 0.20
HNI 150417P00055000 P 04/17/15 55.0 0.80 1.20
HNI 150417P00060000 P 04/17/15 60.0 4.40 5.10
HNI 150417P00065000 P 04/17/15 65.0 9.40 10.00
HNI 150417P00070000 P 04/17/15 70.0 14.30 15.10
HNI 150417P00075000 P 04/17/15 75.0 19.30 20.10
HNI 150417P00080000 P 04/17/15 80.0 24.50 25.20
HNI 150515C00030000 C 05/15/15 30.0 24.80 25.50
HNI 150515C00035000 C 05/15/15 35.0 19.80 20.80
HNI 150515C00040000 C 05/15/15 40.0 15.00 15.50
HNI 150515C00045000 C 05/15/15 45.0 10.10 10.90
HNI 150515C00050000 C 05/15/15 50.0 5.50 6.10
HNI 150515C00055000 C 05/15/15 55.0 2.00 2.45
HNI 150515C00060000 C 05/15/15 60.0 0.30 0.65
HNI 150515C00065000 C 05/15/15 65.0 0.00 0.30
HNI 150515C00070000 C 05/15/15 70.0 0.00 0.25
HNI 150515C00075000 C 05/15/15 75.0 0.00 0.25
HNI 150515P00030000 P 05/15/15 30.0 0.00 0.25
HNI 150515P00035000 P 05/15/15 35.0 0.00 0.25
HNI 150515P00040000 P 05/15/15 40.0 0.00 0.30
HNI 150515P00045000 P 05/15/15 45.0 0.00 0.40
HNI 150515P00050000 P 05/15/15 50.0 0.35 0.80
HNI 150515P00055000 P 05/15/15 55.0 1.65 2.15
HNI 150515P00060000 P 05/15/15 60.0 5.10 5.60
HNI 150515P00065000 P 05/15/15 65.0 9.40 10.10
HNI 150515P00070000 P 05/15/15 70.0 14.30 15.10
HNI 150515P00075000 P 05/15/15 75.0 19.30 20.10
HNI 150717C00025000 C 07/17/15 25.0 29.80 30.50
HNI 150717C00030000 C 07/17/15 30.0 24.80 25.80
HNI 150717C00035000 C 07/17/15 35.0 19.90 20.60
HNI 150717C00040000 C 07/17/15 40.0 15.10 15.70
HNI 150717C00045000 C 07/17/15 45.0 10.30 10.80
HNI 150717C00050000 C 07/17/15 50.0 6.10 6.80
HNI 150717C00055000 C 07/17/15 55.0 2.85 3.50
HNI 150717C00060000 C 07/17/15 60.0 1.05 1.60
HNI 150717C00065000 C 07/17/15 65.0 0.20 0.65
HNI 150717C00070000 C 07/17/15 70.0 0.00 0.40
HNI 150717P00025000 P 07/17/15 25.0 0.00 0.25
HNI 150717P00030000 P 07/17/15 30.0 0.00 0.25
HNI 150717P00035000 P 07/17/15 35.0 0.00 0.30
HNI 150717P00040000 P 07/17/15 40.0 0.00 0.45
HNI 150717P00045000 P 07/17/15 45.0 0.30 0.80
HNI 150717P00050000 P 07/17/15 50.0 1.10 1.55
HNI 150717P00055000 P 07/17/15 55.0 2.70 3.40
HNI 150717P00060000 P 07/17/15 60.0 5.80 6.60
HNI 150717P00065000 P 07/17/15 65.0 10.10 10.80
HNI 150717P00070000 P 07/17/15 70.0 14.60 15.50
HNI 151016C00030000 C 10/16/15 30.0 24.80 25.80
HNI 151016C00035000 C 10/16/15 35.0 19.80 20.60
HNI 151016C00040000 C 10/16/15 40.0 15.10 15.90
HNI 151016C00045000 C 10/16/15 45.0 10.70 11.40
HNI 151016C00050000 C 10/16/15 50.0 6.90 7.70
HNI 151016C00055000 C 10/16/15 55.0 4.00 4.50
HNI 151016C00060000 C 10/16/15 60.0 2.10 2.45
HNI 151016C00065000 C 10/16/15 65.0 0.95 1.30
HNI 151016C00070000 C 10/16/15 70.0 0.40 0.80
HNI 151016C00075000 C 10/16/15 75.0 0.15 0.60
HNI 151016P00030000 P 10/16/15 30.0 0.00 0.30
HNI 151016P00035000 P 10/16/15 35.0 0.00 0.45
HNI 151016P00040000 P 10/16/15 40.0 0.30 0.80
HNI 151016P00045000 P 10/16/15 45.0 0.90 1.45
HNI 151016P00050000 P 10/16/15 50.0 2.05 2.60
HNI 151016P00055000 P 10/16/15 55.0 4.10 4.80
HNI 151016P00060000 P 10/16/15 60.0 7.10 7.90
HNI 151016P00065000 P 10/16/15 65.0 10.90 11.80
HNI 151016P00070000 P 10/16/15 70.0 15.30 16.20
HNI 151016P00075000 P 10/16/15 75.0 19.90 21.00

OPRA data is delayed 15 minutes.