$135.66 -0.19 (-0.14%) Henry Schein Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 135.66
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.19 (-0.14%)
Prev Close: 135.85
Open: 135.80
Bid: 135.64
Ask: 135.67
Options:

Call Options: HSIC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 HSIC1420L65 68.30 0.00 68.40 20.0 73.00 16.0 0.0 0
70.00 HSIC1420L70 63.50 0.00 63.40 20.0 67.90 3.0 0.0 0
75.00 HSIC1420L75 58.30 0.00 58.20 3.0 62.80 21.0 0.0 0
80.00 HSIC1420L80 53.60 0.00 53.30 20.0 57.80 3.0 0.0 0
85.00 HSIC1420L85 48.40 0.00 48.40 2.0 52.90 21.0 0.0 0
90.00 HSIC1420L90 43.20 0.00 43.20 11.0 47.90 31.0 0.0 0
95.00 HSIC1420L95 38.60 0.00 38.50 3.0 42.90 21.0 0.0 0
100.00 HSIC1420L100 28.60 -4.60 33.20 11.0 37.90 20.0 3.0 3
105.00 HSIC1420L105 28.50 0.00 28.40 21.0 32.90 21.0 0.0 0
110.00 HSIC1420L110 23.60 0.00 23.60 21.0 28.00 21.0 0.0 0
115.00 HSIC1420L115 18.60 0.00 18.40 31.0 22.90 21.0 0.0 0
120.00 HSIC1420L120 1.20 -12.30 13.50 3.0 17.90 31.0 1.0 1
125.00 HSIC1420L125 0.75 -7.45 8.60 31.0 13.00 31.0 3.0 11
130.00 HSIC1420L130 4.00 -0.20 3.70 67.0 7.80 67.0 156.0 60
135.00 HSIC1420L135 2.10 0.00 1.20 31.0 4.80 64.0 28.0 42
140.00 HSIC1420L140 0.05 0.00 0.10 21.0 4.50 1.0 0.0 0
145.00 HSIC1420L145 1.75 0.00 0.00 0.0 4.70 67.0 0.0 0
150.00 HSIC1420L150 4.70 0.00 0.00 0.0 4.70 67.0 0.0 0
155.00 HSIC1420L155 4.30 0.00 0.00 0.0 4.80 71.0 0.0 0

Put Options: HSIC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 HSIC1420X65 4.70 0.00 0.00 0.0 4.80 45.0 0.0 0
70.00 HSIC1420X70 4.70 0.00 0.05 10.0 4.60 67.0 0.0 0
75.00 HSIC1420X75 4.30 0.00 0.05 1.0 4.60 67.0 0.0 0
80.00 HSIC1420X80 4.30 0.00 0.05 1.0 4.80 45.0 0.0 0
85.00 HSIC1420X85 4.80 0.00 0.05 1.0 4.70 67.0 0.0 0
90.00 HSIC1420X90 4.70 0.00 0.05 1.0 4.80 84.0 0.0 0
95.00 HSIC1420X95 4.30 0.00 0.05 1.0 4.80 83.0 0.0 0
100.00 HSIC1420X100 4.70 0.00 0.05 1.0 4.80 85.0 0.0 0
105.00 HSIC1420X105 4.30 0.00 0.05 1.0 4.80 84.0 0.0 0
110.00 HSIC1420X110 4.40 0.00 0.05 10.0 4.60 67.0 0.0 0
115.00 HSIC1420X115 2.75 1.75 0.10 10.0 0.60 21.0 17.0 17
120.00 HSIC1420X120 0.05 0.00 0.05 10.0 4.80 85.0 0.0 0
125.00 HSIC1420X125 0.75 0.70 0.05 1.0 4.80 84.0 2.0 2
130.00 HSIC1420X130 0.88 0.48 0.40 18.0 4.80 82.0 10.0 32
135.00 HSIC1420X135 1.45 0.45 1.25 3.0 1.90 1.0 10.0 10
140.00 HSIC1420X140 3.00 0.00 2.50 67.0 6.90 57.0 0.0 0
145.00 HSIC1420X145 7.60 0.00 7.20 31.0 11.80 21.0 0.0 0
150.00 HSIC1420X150 12.80 0.00 12.10 31.0 16.70 3.0 0.0 0
155.00 HSIC1420X155 17.70 0.00 17.10 21.0 21.70 3.0 0.0 0