$120.21 0.00 (0.00%) Henry Schein Inc - NASDAQ

Oct. 30, 2014 | 04:00 PM
Last Trade: 120.21
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 120.21
Open: 118.99
Bid: 115.72
Ask: 127.80
Options:

Call Options: HSIC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 HSIC1422K70 47.80 0.00 47.80 10.0 52.40 11.0 0.0 0
75.00 HSIC1422K75 42.80 0.00 42.80 10.0 47.30 11.0 0.0 0
80.00 HSIC1422K80 37.60 0.00 37.60 31.0 42.30 21.0 0.0 0
85.00 HSIC1422K85 32.80 0.00 32.80 1.0 37.30 11.0 0.0 0
90.00 HSIC1422K90 27.90 0.00 27.90 21.0 32.50 21.0 0.0 0
95.00 HSIC1422K95 22.90 0.00 22.90 21.0 27.50 11.0 0.0 0
100.00 HSIC1422K100 17.90 0.00 17.90 21.0 22.50 11.0 0.0 0
105.00 HSIC1422K105 12.70 -0.30 12.90 21.0 17.50 11.0 3.0 3
110.00 HSIC1422K110 8.10 0.00 8.10 21.0 12.50 36.0 0.0 0
115.00 HSIC1422K115 1.22 -2.68 3.90 51.0 7.40 46.0 5.0 16
120.00 HSIC1422K120 2.00 0.00 1.85 31.0 2.85 25.0 7.0 324
125.00 HSIC1422K125 0.10 0.00 0.10 1.0 3.90 31.0 0.0 0
130.00 HSIC1422K130 0.05 -0.95 0.05 6.0 1.00 39.0 6.0 6
135.00 HSIC1422K135 0.50 0.00 0.00 0.0 0.50 31.0 0.0 0
140.00 HSIC1422K140 3.00 0.00 0.00 0.0 3.00 39.0 0.0 0
145.00 HSIC1422K145 3.00 0.00 0.00 0.0 3.00 39.0 0.0 0
150.00 HSIC1422K150 3.00 0.00 0.00 0.0 3.00 39.0 0.0 0
155.00 HSIC1422K155 0.55 0.00 0.00 0.0 0.55 36.0 0.0 0
160.00 HSIC1422K160 3.00 0.00 0.00 0.0 3.00 39.0 0.0 0

Put Options: HSIC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 HSIC1422W70 0.50 0.00 0.00 0.0 0.50 36.0 0.0 0
75.00 HSIC1422W75 0.50 0.00 0.00 0.0 0.50 36.0 0.0 0
80.00 HSIC1422W80 2.30 0.00 0.00 0.0 2.90 39.0 0.0 0
85.00 HSIC1422W85 1.00 0.00 0.05 10.0 1.00 39.0 0.0 0
90.00 HSIC1422W90 2.40 0.00 0.05 10.0 2.95 39.0 0.0 0
95.00 HSIC1422W95 2.70 0.00 0.05 21.0 2.95 39.0 0.0 0
100.00 HSIC1422W100 3.00 0.00 0.15 31.0 2.75 11.0 0.0 0
105.00 HSIC1422W105 1.00 -2.10 0.05 1.0 2.50 11.0 300.0 300
110.00 HSIC1422W110 1.10 -1.65 0.05 1.0 2.65 11.0 684.0 684
115.00 HSIC1422W115 4.60 4.15 0.20 21.0 2.30 61.0 10.0 10
120.00 HSIC1422W120 1.85 0.00 1.90 21.0 2.75 61.0 0.0 0
125.00 HSIC1422W125 3.50 0.00 3.50 53.0 7.50 52.0 0.0 0
130.00 HSIC1422W130 7.70 0.00 7.70 11.0 12.40 46.0 0.0 0
135.00 HSIC1422W135 12.60 0.00 12.60 11.0 17.30 31.0 0.0 0
140.00 HSIC1422W140 17.90 0.00 17.90 20.0 22.30 21.0 0.0 0
145.00 HSIC1422W145 22.80 0.00 22.80 21.0 27.30 20.0 0.0 0
150.00 HSIC1422W150 27.80 0.00 27.80 20.0 32.30 11.0 0.0 0
155.00 HSIC1422W155 32.80 0.00 32.80 11.0 37.30 11.0 0.0 0
160.00 HSIC1422W160 37.80 0.00 37.60 10.0 42.20 11.0 0.0 0