Henry Schein Inc $119.80

up +0.11


2/9/2014 04:00 PM  |  NASDAQ : HSIC  
Industries : Wholesale / Medical Equipment Wholesale
Last Trade: 119.80
Trade Time: Sep 02 04:00 PM Eastern Daylight Time
Change: 0.11 (0.09 %)
Prev Close: 119.69
Open: 119.68
Bid: 119.77
Ask: 119.80
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HSIC Trend Analysis - it has underperformed the S&P 500 by 4%
Options:

Call Options: HSIC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 HSIC1420I75 42.40 0.00 42.40 10.0 46.90 36.0 0.0 0
80.00 HSIC1420I80 37.60 0.00 37.60 10.0 41.90 20.0 0.0 0
85.00 HSIC1420I85 32.70 0.00 32.40 10.0 36.80 21.0 0.0 0
90.00 HSIC1420I90 27.50 0.00 27.40 20.0 31.70 21.0 0.0 0
95.00 HSIC1420I95 22.70 0.00 22.50 20.0 26.90 21.0 0.0 0
100.00 HSIC1420I100 17.80 0.00 17.60 10.0 21.90 10.0 0.0 0
105.00 HSIC1420I105 12.60 0.00 12.60 21.0 16.90 21.0 0.0 0
110.00 HSIC1420I110 7.50 -0.50 7.90 21.0 11.80 34.0 14.0 7
115.00 HSIC1420I115 4.83 1.93 3.10 60.0 7.30 59.0 1.0 1
120.00 HSIC1420I120 2.00 0.55 1.20 65.0 1.85 51.0 5.0 78
125.00 HSIC1420I125 0.35 0.00 0.15 11.0 0.50 51.0 11.0 39
130.00 HSIC1420I130 1.00 0.00 0.05 11.0 0.50 51.0 0.0 0
135.00 HSIC1420I135 1.00 0.00 0.05 11.0 0.50 51.0 0.0 0
140.00 HSIC1420I140 1.45 0.00 0.00 0.0 0.50 51.0 0.0 0
145.00 HSIC1420I145 1.40 0.00 0.00 0.0 0.50 51.0 0.0 0
150.00 HSIC1420I150 1.40 0.00 0.00 0.0 0.50 51.0 0.0 0
155.00 HSIC1420I155 1.40 0.00 0.00 0.0 0.50 51.0 0.0 0
160.00 HSIC1420I160 1.40 0.00 0.00 0.0 0.50 51.0 0.0 0
165.00 HSIC1420I165 1.40 0.00 0.00 0.0 0.50 51.0 0.0 0

Put Options: HSIC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 HSIC1420U75 1.40 0.00 0.00 0.0 0.50 51.0 0.0 0
80.00 HSIC1420U80 1.40 0.00 0.05 1.0 0.50 51.0 0.0 0
85.00 HSIC1420U85 1.40 0.00 0.05 10.0 0.50 51.0 0.0 0
90.00 HSIC1420U90 1.40 0.00 0.05 10.0 0.50 51.0 0.0 0
95.00 HSIC1420U95 1.45 0.00 0.05 11.0 0.50 51.0 0.0 0
100.00 HSIC1420U100 1.45 0.00 0.05 10.0 0.50 51.0 0.0 0
105.00 HSIC1420U105 0.05 0.00 0.05 1.0 0.50 67.0 0.0 0
110.00 HSIC1420U110 0.95 0.90 0.05 11.0 0.50 52.0 10.0 10
115.00 HSIC1420U115 1.00 0.85 0.15 67.0 1.70 115.0 10.0 10
120.00 HSIC1420U120 1.75 0.00 1.55 31.0 2.00 34.0 5.0 7
125.00 HSIC1420U125 5.70 0.00 3.40 21.0 7.60 21.0 11.0 15
130.00 HSIC1420U130 8.50 0.00 8.20 21.0 12.50 21.0 0.0 0
135.00 HSIC1420U135 13.40 0.00 13.20 31.0 17.50 4.0 0.0 0
140.00 HSIC1420U140 18.10 0.00 18.20 20.0 22.70 20.0 0.0 0
145.00 HSIC1420U145 23.00 0.00 23.20 20.0 27.70 31.0 0.0 0
150.00 HSIC1420U150 27.90 0.00 27.70 40.0 32.30 21.0 0.0 0
155.00 HSIC1420U155 33.10 0.00 32.70 40.0 37.30 21.0 0.0 0
160.00 HSIC1420U160 38.10 0.00 37.90 21.0 42.30 4.0 0.0 0
165.00 HSIC1420U165 43.10 0.00 42.90 21.0 47.30 4.0 0.0 0
Trading Center