Henry Schein Inc $116.70

up +0.68


16/9/2014 04:00 PM  |  NASDAQ : HSIC  
Industries : Wholesale / Medical Equipment Wholesale
Last Trade: 116.70
Trade Time: Sep 16 04:00 PM Eastern Daylight Time
Change: 0.68 (0.58 %)
Prev Close: 116.02
Open: 116.02
Bid: 116.68
Ask: 116.71
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 7%
Options:

Call Options: HSIC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 HSIC1420I75 38.90 0.00 39.40 1.0 43.30 21.0 0.0 0
80.00 HSIC1420I80 33.90 0.00 34.40 2.0 38.30 21.0 0.0 0
85.00 HSIC1420I85 28.90 0.00 29.50 20.0 34.00 21.0 0.0 0
90.00 HSIC1420I90 24.10 0.00 24.50 30.0 29.00 20.0 0.0 0
95.00 HSIC1420I95 18.90 0.00 19.60 20.0 24.20 2.0 0.0 0
100.00 HSIC1420I100 14.70 0.00 14.60 2.0 18.50 1.0 0.0 0
105.00 HSIC1420I105 9.80 0.00 9.40 1.0 13.30 21.0 0.0 0
110.00 HSIC1420I110 7.50 3.00 4.50 21.0 8.30 21.0 14.0 7
115.00 HSIC1420I115 4.83 4.03 0.45 51.0 2.50 46.0 1.0 1
120.00 HSIC1420I120 1.00 0.95 0.05 1.0 0.50 31.0 4.0 82
125.00 HSIC1420I125 0.35 -0.15 0.05 3.0 0.25 46.0 11.0 39
130.00 HSIC1420I130 0.50 0.00 0.05 11.0 0.25 46.0 0.0 0
135.00 HSIC1420I135 0.50 0.00 0.05 11.0 0.25 46.0 0.0 0
140.00 HSIC1420I140 0.50 0.00 0.00 0.0 0.25 46.0 0.0 0
145.00 HSIC1420I145 0.50 0.00 0.00 0.0 0.25 46.0 0.0 0
150.00 HSIC1420I150 0.50 0.00 0.00 0.0 0.25 46.0 0.0 0
155.00 HSIC1420I155 0.50 0.00 0.00 0.0 0.25 46.0 0.0 0
160.00 HSIC1420I160 0.50 0.00 0.00 0.0 0.25 46.0 0.0 0
165.00 HSIC1420I165 0.50 0.00 0.00 0.0 0.25 46.0 0.0 0

Put Options: HSIC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 HSIC1420U75 0.50 0.00 0.00 0.0 0.25 46.0 0.0 0
80.00 HSIC1420U80 0.50 0.00 0.05 1.0 0.25 46.0 0.0 0
85.00 HSIC1420U85 0.50 0.00 0.05 10.0 0.25 46.0 0.0 0
90.00 HSIC1420U90 0.50 0.00 0.05 10.0 0.25 46.0 0.0 0
95.00 HSIC1420U95 0.50 0.00 0.05 11.0 0.25 46.0 0.0 0
100.00 HSIC1420U100 0.50 0.00 0.05 10.0 0.25 46.0 0.0 0
105.00 HSIC1420U105 0.50 0.00 0.05 1.0 0.25 46.0 0.0 0
110.00 HSIC1420U110 0.95 0.70 0.05 11.0 0.25 46.0 10.0 10
115.00 HSIC1420U115 1.00 0.85 0.25 10.0 3.20 46.0 10.0 10
120.00 HSIC1420U120 1.80 -0.50 2.35 31.0 5.50 31.0 1.0 8
125.00 HSIC1420U125 5.70 -1.20 6.80 21.0 10.50 21.0 11.0 15
130.00 HSIC1420U130 11.80 0.00 11.80 21.0 15.40 21.0 0.0 0
135.00 HSIC1420U135 16.60 0.00 16.00 10.0 20.40 21.0 0.0 0
140.00 HSIC1420U140 21.60 0.00 21.00 21.0 25.50 31.0 0.0 0
145.00 HSIC1420U145 26.60 0.00 26.00 21.0 30.50 21.0 0.0 0
150.00 HSIC1420U150 31.70 0.00 31.30 2.0 35.30 2.0 0.0 0
155.00 HSIC1420U155 36.60 0.00 36.10 2.0 40.30 2.0 0.0 0
160.00 HSIC1420U160 41.60 0.00 40.90 20.0 45.30 21.0 0.0 0
165.00 HSIC1420U165 46.60 0.00 45.80 20.0 50.30 21.0 0.0 0
Trading Center