Options Lookup

VL Survey Page (Feb 09, 2024) Premium Content
Henry Schein Inc (HSIC)

As of Mar 28 2024 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSIC 240419C00035000 C Apr 19, 2024 35.0 38.70 42.70
HSIC 240419C00040000 C Apr 19, 2024 40.0 33.70 37.80
HSIC 240419C00045000 C Apr 19, 2024 45.0 28.80 32.80
HSIC 240419C00050000 C Apr 19, 2024 50.0 23.80 27.80
HSIC 240419C00055000 C Apr 19, 2024 55.0 18.80 22.60
HSIC 240419C00060000 C Apr 19, 2024 60.0 14.00 17.90
HSIC 240419C00065000 C Apr 19, 2024 65.0 8.90 13.00
HSIC 240419C00070000 C Apr 19, 2024 70.0 5.60 8.20
HSIC 240419C00075000 C Apr 19, 2024 75.0 1.80 1.90
HSIC 240419C00080000 C Apr 19, 2024 80.0 0.15 0.35
HSIC 240419C00085000 C Apr 19, 2024 85.0 0.00 0.25
HSIC 240419C00090000 C Apr 19, 2024 90.0 0.00 0.15
HSIC 240419C00095000 C Apr 19, 2024 95.0 0.00 0.75
HSIC 240419C00100000 C Apr 19, 2024 100.0 0.00 0.75
HSIC 240419C00105000 C Apr 19, 2024 105.0 0.00 0.75
HSIC 240419C00110000 C Apr 19, 2024 110.0 0.00 0.75
HSIC 240419C00115000 C Apr 19, 2024 115.0 0.00 2.15
HSIC 240419P00035000 P Apr 19, 2024 35.0 0.00 0.20
HSIC 240419P00040000 P Apr 19, 2024 40.0 0.00 1.35
HSIC 240419P00045000 P Apr 19, 2024 45.0 0.00 2.15
HSIC 240419P00050000 P Apr 19, 2024 50.0 0.00 0.40
HSIC 240419P00055000 P Apr 19, 2024 55.0 0.00 0.75
HSIC 240419P00060000 P Apr 19, 2024 60.0 0.00 0.35
HSIC 240419P00065000 P Apr 19, 2024 65.0 0.00 0.50
HSIC 240419P00070000 P Apr 19, 2024 70.0 0.05 0.40
HSIC 240419P00075000 P Apr 19, 2024 75.0 1.10 1.20
HSIC 240419P00080000 P Apr 19, 2024 80.0 3.80 6.60
HSIC 240419P00085000 P Apr 19, 2024 85.0 8.10 10.70
HSIC 240419P00090000 P Apr 19, 2024 90.0 12.30 16.10
HSIC 240419P00095000 P Apr 19, 2024 95.0 17.30 21.40
HSIC 240419P00100000 P Apr 19, 2024 100.0 22.40 26.40
HSIC 240419P00105000 P Apr 19, 2024 105.0 27.30 31.40
HSIC 240419P00110000 P Apr 19, 2024 110.0 32.30 36.40
HSIC 240419P00115000 P Apr 19, 2024 115.0 37.00 41.80
HSIC 240517C00040000 C May 17, 2024 40.0 34.00 38.00
HSIC 240517C00045000 C May 17, 2024 45.0 29.00 33.00
HSIC 240517C00050000 C May 17, 2024 50.0 24.10 28.00
HSIC 240517C00055000 C May 17, 2024 55.0 19.10 23.10
HSIC 240517C00060000 C May 17, 2024 60.0 14.20 18.20
HSIC 240517C00065000 C May 17, 2024 65.0 9.50 13.40
HSIC 240517C00070000 C May 17, 2024 70.0 6.70 7.50
HSIC 240517C00075000 C May 17, 2024 75.0 3.30 3.50
HSIC 240517C00080000 C May 17, 2024 80.0 1.20 1.35
HSIC 240517C00085000 C May 17, 2024 85.0 0.30 0.45
HSIC 240517C00090000 C May 17, 2024 90.0 0.00 0.75
HSIC 240517C00095000 C May 17, 2024 95.0 0.00 0.75
HSIC 240517C00100000 C May 17, 2024 100.0 0.00 2.15
HSIC 240517C00105000 C May 17, 2024 105.0 0.00 0.75
HSIC 240517C00110000 C May 17, 2024 110.0 0.00 0.75
HSIC 240517P00040000 P May 17, 2024 40.0 0.00 0.35
HSIC 240517P00045000 P May 17, 2024 45.0 0.00 0.75
HSIC 240517P00050000 P May 17, 2024 50.0 0.00 0.75
HSIC 240517P00055000 P May 17, 2024 55.0 0.00 0.75
HSIC 240517P00060000 P May 17, 2024 60.0 0.00 0.75
HSIC 240517P00065000 P May 17, 2024 65.0 0.15 0.30
HSIC 240517P00070000 P May 17, 2024 70.0 0.70 0.85
HSIC 240517P00075000 P May 17, 2024 75.0 2.25 2.35
HSIC 240517P00080000 P May 17, 2024 80.0 5.00 6.70
HSIC 240517P00085000 P May 17, 2024 85.0 8.20 10.80
HSIC 240517P00090000 P May 17, 2024 90.0 12.40 16.40
HSIC 240517P00095000 P May 17, 2024 95.0 17.40 21.40
HSIC 240517P00100000 P May 17, 2024 100.0 22.30 26.10
HSIC 240517P00105000 P May 17, 2024 105.0 27.30 31.40
HSIC 240517P00110000 P May 17, 2024 110.0 32.30 36.40
HSIC 240719C00035000 C Jul 19, 2024 35.0 39.20 43.30
HSIC 240719C00040000 C Jul 19, 2024 40.0 34.30 38.40
HSIC 240719C00045000 C Jul 19, 2024 45.0 29.40 33.50
HSIC 240719C00050000 C Jul 19, 2024 50.0 24.50 28.60
HSIC 240719C00055000 C Jul 19, 2024 55.0 19.70 23.60
HSIC 240719C00060000 C Jul 19, 2024 60.0 15.60 18.80
HSIC 240719C00065000 C Jul 19, 2024 65.0 10.80 12.50
HSIC 240719C00070000 C Jul 19, 2024 70.0 8.00 8.30
HSIC 240719C00075000 C Jul 19, 2024 75.0 2.80 5.00
HSIC 240719C00080000 C Jul 19, 2024 80.0 2.45 2.65
HSIC 240719C00085000 C Jul 19, 2024 85.0 1.05 1.30
HSIC 240719C00090000 C Jul 19, 2024 90.0 0.35 0.55
HSIC 240719C00095000 C Jul 19, 2024 95.0 0.05 0.50
HSIC 240719C00100000 C Jul 19, 2024 100.0 0.00 0.75
HSIC 240719C00105000 C Jul 19, 2024 105.0 0.00 0.75
HSIC 240719C00110000 C Jul 19, 2024 110.0 0.00 0.75
HSIC 240719C00115000 C Jul 19, 2024 115.0 0.00 0.75
HSIC 240719C00120000 C Jul 19, 2024 120.0 0.00 0.75
HSIC 240719P00035000 P Jul 19, 2024 35.0 0.00 0.75
HSIC 240719P00040000 P Jul 19, 2024 40.0 0.00 0.75
HSIC 240719P00045000 P Jul 19, 2024 45.0 0.00 0.75
HSIC 240719P00050000 P Jul 19, 2024 50.0 0.00 0.75
HSIC 240719P00055000 P Jul 19, 2024 55.0 0.00 0.75
HSIC 240719P00060000 P Jul 19, 2024 60.0 0.10 1.55
HSIC 240719P00065000 P Jul 19, 2024 65.0 0.45 0.70
HSIC 240719P00070000 P Jul 19, 2024 70.0 1.40 1.55
HSIC 240719P00075000 P Jul 19, 2024 75.0 3.00 3.30
HSIC 240719P00080000 P Jul 19, 2024 80.0 5.60 6.00
HSIC 240719P00085000 P Jul 19, 2024 85.0 9.50 10.00
HSIC 240719P00090000 P Jul 19, 2024 90.0 12.40 16.40
HSIC 240719P00095000 P Jul 19, 2024 95.0 17.30 21.40
HSIC 240719P00100000 P Jul 19, 2024 100.0 22.40 26.40
HSIC 240719P00105000 P Jul 19, 2024 105.0 27.30 31.40
HSIC 240719P00110000 P Jul 19, 2024 110.0 32.30 36.40
HSIC 240719P00115000 P Jul 19, 2024 115.0 37.30 41.40
HSIC 240719P00120000 P Jul 19, 2024 120.0 42.30 46.40
HSIC 241018C00040000 C Oct 18, 2024 40.0 34.90 38.90
HSIC 241018C00045000 C Oct 18, 2024 45.0 30.10 34.10
HSIC 241018C00050000 C Oct 18, 2024 50.0 25.30 29.30
HSIC 241018C00055000 C Oct 18, 2024 55.0 20.60 24.60
HSIC 241018C00060000 C Oct 18, 2024 60.0 16.20 18.50
HSIC 241018C00065000 C Oct 18, 2024 65.0 13.50 14.00
HSIC 241018C00070000 C Oct 18, 2024 70.0 9.80 10.20
HSIC 241018C00075000 C Oct 18, 2024 75.0 6.70 7.00
HSIC 241018C00080000 C Oct 18, 2024 80.0 4.20 4.50
HSIC 241018C00085000 C Oct 18, 2024 85.0 2.50 2.75
HSIC 241018C00090000 C Oct 18, 2024 90.0 1.35 1.60
HSIC 241018C00095000 C Oct 18, 2024 95.0 0.70 0.90
HSIC 241018C00100000 C Oct 18, 2024 100.0 0.35 0.50
HSIC 241018C00105000 C Oct 18, 2024 105.0 0.00 2.35
HSIC 241018C00110000 C Oct 18, 2024 110.0 0.00 2.25
HSIC 241018C00115000 C Oct 18, 2024 115.0 0.00 2.20
HSIC 241018C00120000 C Oct 18, 2024 120.0 0.00 2.15
HSIC 241018P00040000 P Oct 18, 2024 40.0 0.00 2.15
HSIC 241018P00045000 P Oct 18, 2024 45.0 0.00 2.20
HSIC 241018P00050000 P Oct 18, 2024 50.0 0.00 2.30
HSIC 241018P00055000 P Oct 18, 2024 55.0 0.05 2.20
HSIC 241018P00060000 P Oct 18, 2024 60.0 0.55 0.75
HSIC 241018P00065000 P Oct 18, 2024 65.0 1.10 1.45
HSIC 241018P00070000 P Oct 18, 2024 70.0 2.25 2.60
HSIC 241018P00075000 P Oct 18, 2024 75.0 4.00 4.30
HSIC 241018P00080000 P Oct 18, 2024 80.0 6.60 8.90
HSIC 241018P00085000 P Oct 18, 2024 85.0 9.70 11.70
HSIC 241018P00090000 P Oct 18, 2024 90.0 12.40 16.00
HSIC 241018P00095000 P Oct 18, 2024 95.0 17.30 21.40
HSIC 241018P00100000 P Oct 18, 2024 100.0 22.30 26.40
HSIC 241018P00105000 P Oct 18, 2024 105.0 27.30 31.40
HSIC 241018P00110000 P Oct 18, 2024 110.0 32.80 36.40
HSIC 241018P00115000 P Oct 18, 2024 115.0 37.30 41.40
HSIC 241018P00120000 P Oct 18, 2024 120.0 42.30 46.40
HSIC 241220C00035000 C Dec 20, 2024 35.0 40.00 44.10
HSIC 241220C00040000 C Dec 20, 2024 40.0 35.30 39.30
HSIC 241220C00045000 C Dec 20, 2024 45.0 30.50 34.60
HSIC 241220C00050000 C Dec 20, 2024 50.0 25.90 29.90
HSIC 241220C00055000 C Dec 20, 2024 55.0 21.60 24.70
HSIC 241220C00060000 C Dec 20, 2024 60.0 18.70 19.20
HSIC 241220C00065000 C Dec 20, 2024 65.0 13.60 15.10
HSIC 241220C00070000 C Dec 20, 2024 70.0 11.00 11.50
HSIC 241220C00075000 C Dec 20, 2024 75.0 7.90 8.30
HSIC 241220C00080000 C Dec 20, 2024 80.0 5.40 5.80
HSIC 241220C00085000 C Dec 20, 2024 85.0 3.50 3.90
HSIC 241220C00090000 C Dec 20, 2024 90.0 2.20 2.55
HSIC 241220C00095000 C Dec 20, 2024 95.0 1.30 1.65
HSIC 241220C00100000 C Dec 20, 2024 100.0 0.70 1.10
HSIC 241220C00105000 C Dec 20, 2024 105.0 0.40 0.70
HSIC 241220C00110000 C Dec 20, 2024 110.0 0.20 0.95
HSIC 241220C00115000 C Dec 20, 2024 115.0 0.00 2.25
HSIC 241220C00120000 C Dec 20, 2024 120.0 0.00 2.20
HSIC 241220P00035000 P Dec 20, 2024 35.0 0.00 2.15
HSIC 241220P00040000 P Dec 20, 2024 40.0 0.00 0.95
HSIC 241220P00045000 P Dec 20, 2024 45.0 0.00 2.30
HSIC 241220P00050000 P Dec 20, 2024 50.0 0.00 1.25
HSIC 241220P00055000 P Dec 20, 2024 55.0 0.40 0.70
HSIC 241220P00060000 P Dec 20, 2024 60.0 0.90 1.20
HSIC 241220P00065000 P Dec 20, 2024 65.0 1.60 2.00
HSIC 241220P00070000 P Dec 20, 2024 70.0 2.90 5.20
HSIC 241220P00075000 P Dec 20, 2024 75.0 4.70 5.10
HSIC 241220P00080000 P Dec 20, 2024 80.0 7.20 7.60
HSIC 241220P00085000 P Dec 20, 2024 85.0 10.50 12.80
HSIC 241220P00090000 P Dec 20, 2024 90.0 14.50 15.00
HSIC 241220P00095000 P Dec 20, 2024 95.0 17.40 21.40
HSIC 241220P00100000 P Dec 20, 2024 100.0 22.40 26.40
HSIC 241220P00105000 P Dec 20, 2024 105.0 27.30 31.40
HSIC 241220P00110000 P Dec 20, 2024 110.0 32.30 36.40
HSIC 241220P00115000 P Dec 20, 2024 115.0 37.30 41.40
HSIC 241220P00120000 P Dec 20, 2024 120.0 42.30 46.40

OPRA data is delayed 15 minutes.