$113.62 +0.36 (0.32%) Henry Schein Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 113.62
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.36 (0.32%)
Prev Close: 113.26
Open: 112.45
Bid: 113.58
Ask: 113.62
Options:

Call Options: HSIC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 HSIC1422K70 41.10 0.00 41.10 20.0 44.90 21.0 0.0 0
75.00 HSIC1422K75 36.10 0.00 36.10 20.0 39.90 21.0 0.0 0
80.00 HSIC1422K80 31.10 0.00 31.30 21.0 35.60 20.0 0.0 0
85.00 HSIC1422K85 26.20 0.00 26.10 21.0 30.30 21.0 0.0 0
90.00 HSIC1422K90 21.30 0.00 21.10 31.0 25.30 21.0 0.0 0
95.00 HSIC1422K95 16.30 0.00 16.20 31.0 20.50 21.0 0.0 0
100.00 HSIC1422K100 12.30 0.00 11.40 31.0 14.90 31.0 0.0 0
105.00 HSIC1422K105 9.30 0.00 6.40 84.0 10.30 81.0 3.0 3
110.00 HSIC1422K110 4.00 0.00 3.70 64.0 6.00 54.0 0.0 0
115.00 HSIC1422K115 2.00 0.00 0.70 81.0 2.20 18.0 5.0 11
120.00 HSIC1422K120 1.50 0.00 0.35 10.0 0.75 44.0 300.0 300
125.00 HSIC1422K125 0.05 0.00 0.05 10.0 0.25 30.0 0.0 0
130.00 HSIC1422K130 0.05 -0.55 0.05 6.0 1.35 57.0 6.0 6
135.00 HSIC1422K135 0.60 0.00 0.00 0.0 1.40 54.0 0.0 0
140.00 HSIC1422K140 0.60 0.00 0.00 0.0 0.70 51.0 0.0 0
145.00 HSIC1422K145 0.55 0.00 0.00 0.0 1.05 54.0 0.0 0
150.00 HSIC1422K150 0.55 0.00 0.00 0.0 0.30 46.0 0.0 0
155.00 HSIC1422K155 0.55 0.00 0.00 0.0 0.30 46.0 0.0 0
160.00 HSIC1422K160 0.55 0.00 0.00 0.0 0.80 53.0 0.0 0

Put Options: HSIC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 HSIC1422W70 0.60 0.00 0.00 0.0 0.80 52.0 0.0 0
75.00 HSIC1422W75 0.60 0.00 0.00 0.0 0.80 52.0 0.0 0
80.00 HSIC1422W80 0.60 0.00 0.00 0.0 1.20 54.0 0.0 0
85.00 HSIC1422W85 0.60 0.00 0.05 10.0 1.30 54.0 0.0 0
90.00 HSIC1422W90 0.05 0.00 0.05 10.0 0.25 46.0 0.0 0
95.00 HSIC1422W95 0.05 0.00 0.05 21.0 0.30 46.0 0.0 0
100.00 HSIC1422W100 0.05 0.00 0.15 31.0 1.00 51.0 0.0 0
105.00 HSIC1422W105 1.00 0.00 0.35 46.0 1.25 73.0 300.0 300
110.00 HSIC1422W110 1.10 0.00 0.85 63.0 2.40 51.0 684.0 684
115.00 HSIC1422W115 4.60 1.50 3.00 71.0 4.80 106.0 10.0 10
120.00 HSIC1422W120 6.60 0.00 6.30 54.0 8.80 87.0 0.0 0
125.00 HSIC1422W125 11.00 0.00 10.30 31.0 13.90 54.0 0.0 0
130.00 HSIC1422W130 14.50 0.00 14.90 21.0 19.00 31.0 0.0 0
135.00 HSIC1422W135 20.90 0.00 19.90 21.0 23.90 31.0 0.0 0
140.00 HSIC1422W140 24.00 0.00 24.60 4.0 28.90 31.0 0.0 0
145.00 HSIC1422W145 29.60 0.00 29.70 10.0 33.80 21.0 0.0 0
150.00 HSIC1422W150 34.50 0.00 34.40 10.0 38.80 21.0 0.0 0
155.00 HSIC1422W155 39.50 0.00 39.60 31.0 43.90 20.0 0.0 0
160.00 HSIC1422W160 44.50 0.00 44.70 21.0 48.90 20.0 0.0 0