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 Aug 28 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSII 140920C00002500 C 09/20/14 2.5 18.60 19.50
HSII 140920C00005000 C 09/20/14 5.0 16.10 17.00
HSII 140920C00007500 C 09/20/14 7.5 13.60 14.50
HSII 140920C00010000 C 09/20/14 10.0 11.10 12.00
HSII 140920C00012500 C 09/20/14 12.5 8.60 9.40
HSII 140920C00015000 C 09/20/14 15.0 6.10 6.90
HSII 140920C00017500 C 09/20/14 17.5 3.70 4.30
HSII 140920C00020000 C 09/20/14 20.0 1.35 1.75
HSII 140920C00022500 C 09/20/14 22.5 0.00 0.40
HSII 140920C00025000 C 09/20/14 25.0 0.00 0.30
HSII 140920C00030000 C 09/20/14 30.0 0.00 0.25
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 0.25
HSII 140920P00007500 P 09/20/14 7.5 0.00 0.25
HSII 140920P00010000 P 09/20/14 10.0 0.00 0.25
HSII 140920P00012500 P 09/20/14 12.5 0.00 0.25
HSII 140920P00015000 P 09/20/14 15.0 0.00 0.25
HSII 140920P00017500 P 09/20/14 17.5 0.00 0.25
HSII 140920P00020000 P 09/20/14 20.0 0.00 0.30
HSII 140920P00022500 P 09/20/14 22.5 0.95 1.30
HSII 140920P00025000 P 09/20/14 25.0 3.20 3.80
HSII 140920P00030000 P 09/20/14 30.0 8.10 8.90
HSII 140920P00035000 P 09/20/14 35.0 12.90 13.90
HSII 141018C00002500 C 10/18/14 2.5 18.50 19.50
HSII 141018C00005000 C 10/18/14 5.0 16.00 17.00
HSII 141018C00007500 C 10/18/14 7.5 13.50 14.50
HSII 141018C00010000 C 10/18/14 10.0 11.00 12.00
HSII 141018C00012500 C 10/18/14 12.5 8.50 9.60
HSII 141018C00015000 C 10/18/14 15.0 6.00 7.10
HSII 141018C00017500 C 10/18/14 17.5 3.90 4.10
HSII 141018C00020000 C 10/18/14 20.0 1.60 1.80
HSII 141018C00022500 C 10/18/14 22.5 0.25 0.45
HSII 141018C00025000 C 10/18/14 25.0 0.00 0.60
HSII 141018C00030000 C 10/18/14 30.0 0.00 0.55
HSII 141018P00002500 P 10/18/14 2.5 0.00 0.55
HSII 141018P00005000 P 10/18/14 5.0 0.00 0.55
HSII 141018P00007500 P 10/18/14 7.5 0.00 0.55
HSII 141018P00010000 P 10/18/14 10.0 0.00 0.55
HSII 141018P00012500 P 10/18/14 12.5 0.00 0.55
HSII 141018P00015000 P 10/18/14 15.0 0.00 0.55
HSII 141018P00017500 P 10/18/14 17.5 0.00 0.10
HSII 141018P00020000 P 10/18/14 20.0 0.20 0.30
HSII 141018P00022500 P 10/18/14 22.5 0.85 1.90
HSII 141018P00025000 P 10/18/14 25.0 2.90 4.00
HSII 141018P00030000 P 10/18/14 30.0 8.00 9.00
HSII 150117C00002500 C 01/17/15 2.5 18.40 19.70
HSII 150117C00005000 C 01/17/15 5.0 15.90 17.20
HSII 150117C00007500 C 01/17/15 7.5 13.40 14.70
HSII 150117C00010000 C 01/17/15 10.0 10.90 12.20
HSII 150117C00012500 C 01/17/15 12.5 8.40 9.70
HSII 150117C00015000 C 01/17/15 15.0 5.90 7.30
HSII 150117C00017500 C 01/17/15 17.5 3.40 4.80
HSII 150117C00020000 C 01/17/15 20.0 2.05 2.35
HSII 150117C00022500 C 01/17/15 22.5 0.75 1.05
HSII 150117C00025000 C 01/17/15 25.0 0.25 0.45
HSII 150117C00030000 C 01/17/15 30.0 0.00 0.65
HSII 150117C00035000 C 01/17/15 35.0 0.00 0.65
HSII 150117P00002500 P 01/17/15 2.5 0.00 0.65
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 0.65
HSII 150117P00012500 P 01/17/15 12.5 0.00 0.65
HSII 150117P00015000 P 01/17/15 15.0 0.00 0.15
HSII 150117P00017500 P 01/17/15 17.5 0.15 0.35
HSII 150117P00020000 P 01/17/15 20.0 0.70 0.90
HSII 150117P00022500 P 01/17/15 22.5 1.35 2.50
HSII 150117P00025000 P 01/17/15 25.0 3.10 4.70
HSII 150117P00030000 P 01/17/15 30.0 8.00 9.30
HSII 150117P00035000 P 01/17/15 35.0 12.90 14.30
HSII 150417C00002500 C 04/17/15 2.5 18.20 19.80
HSII 150417C00005000 C 04/17/15 5.0 15.70 17.30
HSII 150417C00007500 C 04/17/15 7.5 13.20 14.80
HSII 150417C00010000 C 04/17/15 10.0 10.70 12.30
HSII 150417C00012500 C 04/17/15 12.5 8.20 9.80
HSII 150417C00015000 C 04/17/15 15.0 5.80 7.50
HSII 150417C00017500 C 04/17/15 17.5 3.50 5.20
HSII 150417C00020000 C 04/17/15 20.0 2.40 2.70
HSII 150417C00022500 C 04/17/15 22.5 1.15 1.50
HSII 150417C00025000 C 04/17/15 25.0 0.55 0.80
HSII 150417C00030000 C 04/17/15 30.0 0.00 0.70
HSII 150417C00035000 C 04/17/15 35.0 0.00 0.65
HSII 150417P00002500 P 04/17/15 2.5 0.00 0.65
HSII 150417P00005000 P 04/17/15 5.0 0.00 0.65
HSII 150417P00007500 P 04/17/15 7.5 0.00 0.65
HSII 150417P00010000 P 04/17/15 10.0 0.00 0.70
HSII 150417P00012500 P 04/17/15 12.5 0.00 0.75
HSII 150417P00015000 P 04/17/15 15.0 0.10 0.30
HSII 150417P00017500 P 04/17/15 17.5 0.45 0.65
HSII 150417P00020000 P 04/17/15 20.0 1.15 1.40
HSII 150417P00022500 P 04/17/15 22.5 1.80 3.00
HSII 150417P00025000 P 04/17/15 25.0 3.40 5.10
HSII 150417P00030000 P 04/17/15 30.0 7.90 9.70
HSII 150417P00035000 P 04/17/15 35.0 12.80 14.50

OPRA data is delayed 15 minutes.