Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-11)Premium Content

Heidrick And Struggles International Inc (HSII)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSII 140816C00002500 C 08/16/14 2.5 16.00 16.80
HSII 140816C00005000 C 08/16/14 5.0 13.60 14.40
HSII 140816C00007500 C 08/16/14 7.5 11.00 11.90
HSII 140816C00010000 C 08/16/14 10.0 8.60 9.20
HSII 140816C00012500 C 08/16/14 12.5 6.10 6.70
HSII 140816C00015000 C 08/16/14 15.0 3.60 4.10
HSII 140816C00017500 C 08/16/14 17.5 1.20 1.30
HSII 140816C00020000 C 08/16/14 20.0 0.00 0.15
HSII 140816C00022500 C 08/16/14 22.5 0.00 0.25
HSII 140816C00025000 C 08/16/14 25.0 0.00 0.25
HSII 140816C00030000 C 08/16/14 30.0 0.00 0.25
HSII 140816C00035000 C 08/16/14 35.0 0.00 0.25
HSII 140816P00002500 P 08/16/14 2.5 0.00 0.25
HSII 140816P00005000 P 08/16/14 5.0 0.00 0.25
HSII 140816P00007500 P 08/16/14 7.5 0.00 0.25
HSII 140816P00010000 P 08/16/14 10.0 0.00 0.25
HSII 140816P00012500 P 08/16/14 12.5 0.00 0.25
HSII 140816P00015000 P 08/16/14 15.0 0.00 0.25
HSII 140816P00017500 P 08/16/14 17.5 0.00 0.10
HSII 140816P00020000 P 08/16/14 20.0 1.20 1.70
HSII 140816P00022500 P 08/16/14 22.5 3.50 4.10
HSII 140816P00025000 P 08/16/14 25.0 5.90 6.70
HSII 140816P00030000 P 08/16/14 30.0 10.90 11.70
HSII 140816P00035000 P 08/16/14 35.0 15.80 16.70
HSII 140920C00002500 C 09/20/14 2.5 16.00 16.80
HSII 140920C00005000 C 09/20/14 5.0 13.40 14.40
HSII 140920C00007500 C 09/20/14 7.5 10.90 11.80
HSII 140920C00010000 C 09/20/14 10.0 8.40 9.30
HSII 140920C00012500 C 09/20/14 12.5 5.90 6.80
HSII 140920C00015000 C 09/20/14 15.0 3.50 4.30
HSII 140920C00017500 C 09/20/14 17.5 1.30 1.45
HSII 140920C00020000 C 09/20/14 20.0 0.10 0.30
HSII 140920C00022500 C 09/20/14 22.5 0.00 0.25
HSII 140920C00025000 C 09/20/14 25.0 0.00 0.50
HSII 140920C00030000 C 09/20/14 30.0 0.00 0.50
HSII 140920C00035000 C 09/20/14 35.0 0.00 0.25
HSII 140920P00002500 P 09/20/14 2.5 0.00 0.25
HSII 140920P00005000 P 09/20/14 5.0 0.00 0.50
HSII 140920P00007500 P 09/20/14 7.5 0.00 0.50
HSII 140920P00010000 P 09/20/14 10.0 0.00 0.50
HSII 140920P00012500 P 09/20/14 12.5 0.00 0.25
HSII 140920P00015000 P 09/20/14 15.0 0.00 0.05
HSII 140920P00017500 P 09/20/14 17.5 0.15 0.30
HSII 140920P00020000 P 09/20/14 20.0 1.15 1.70
HSII 140920P00022500 P 09/20/14 22.5 3.20 4.10
HSII 140920P00025000 P 09/20/14 25.0 5.80 6.60
HSII 140920P00030000 P 09/20/14 30.0 10.70 11.70
HSII 140920P00035000 P 09/20/14 35.0 15.70 16.70
HSII 141018C00002500 C 10/18/14 2.5 16.00 16.90
HSII 141018C00005000 C 10/18/14 5.0 13.40 14.30
HSII 141018C00007500 C 10/18/14 7.5 10.90 11.80
HSII 141018C00010000 C 10/18/14 10.0 8.40 9.30
HSII 141018C00012500 C 10/18/14 12.5 5.90 6.80
HSII 141018C00015000 C 10/18/14 15.0 3.50 4.40
HSII 141018C00017500 C 10/18/14 17.5 1.40 1.60
HSII 141018C00020000 C 10/18/14 20.0 0.30 0.45
HSII 141018C00022500 C 10/18/14 22.5 0.00 0.15
HSII 141018C00025000 C 10/18/14 25.0 0.00 0.60
HSII 141018C00030000 C 10/18/14 30.0 0.00 0.25
HSII 141018P00002500 P 10/18/14 2.5 0.00 0.25
HSII 141018P00005000 P 10/18/14 5.0 0.00 0.50
HSII 141018P00007500 P 10/18/14 7.5 0.00 0.50
HSII 141018P00010000 P 10/18/14 10.0 0.00 0.25
HSII 141018P00012500 P 10/18/14 12.5 0.00 0.05
HSII 141018P00015000 P 10/18/14 15.0 0.00 0.10
HSII 141018P00017500 P 10/18/14 17.5 0.30 0.50
HSII 141018P00020000 P 10/18/14 20.0 1.60 1.85
HSII 141018P00022500 P 10/18/14 22.5 3.40 4.10
HSII 141018P00025000 P 10/18/14 25.0 5.70 6.60
HSII 141018P00030000 P 10/18/14 30.0 10.80 11.60
HSII 150117C00002500 C 01/17/15 2.5 15.80 17.00
HSII 150117C00005000 C 01/17/15 5.0 13.20 14.50
HSII 150117C00007500 C 01/17/15 7.5 10.80 11.90
HSII 150117C00010000 C 01/17/15 10.0 8.30 9.40
HSII 150117C00012500 C 01/17/15 12.5 5.80 6.90
HSII 150117C00015000 C 01/17/15 15.0 3.30 4.50
HSII 150117C00017500 C 01/17/15 17.5 1.75 2.05
HSII 150117C00020000 C 01/17/15 20.0 0.70 0.90
HSII 150117C00022500 C 01/17/15 22.5 0.15 0.40
HSII 150117C00025000 C 01/17/15 25.0 0.00 0.25
HSII 150117C00030000 C 01/17/15 30.0 0.00 0.65
HSII 150117C00035000 C 01/17/15 35.0 0.00 0.25
HSII 150117P00002500 P 01/17/15 2.5 0.00 0.60
HSII 150117P00005000 P 01/17/15 5.0 0.00 0.65
HSII 150117P00007500 P 01/17/15 7.5 0.00 0.65
HSII 150117P00010000 P 01/17/15 10.0 0.00 0.25
HSII 150117P00012500 P 01/17/15 12.5 0.00 0.15
HSII 150117P00015000 P 01/17/15 15.0 0.15 0.35
HSII 150117P00017500 P 01/17/15 17.5 0.75 1.05
HSII 150117P00020000 P 01/17/15 20.0 1.70 2.75
HSII 150117P00022500 P 01/17/15 22.5 3.70 4.80
HSII 150117P00025000 P 01/17/15 25.0 6.00 7.10
HSII 150117P00030000 P 01/17/15 30.0 10.80 12.00
HSII 150117P00035000 P 01/17/15 35.0 15.90 17.00

OPRA data is delayed 15 minutes.