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 (2016-07-08)Premium Content

Heidrick And Struggles International Inc (HSII)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSII 160819C00002500 C 08/19/16 2.5 14.60 15.90
HSII 160819C00005000 C 08/19/16 5.0 10.30 15.00
HSII 160819C00007500 C 08/19/16 7.5 7.90 12.50
HSII 160819C00010000 C 08/19/16 10.0 5.40 10.00
HSII 160819C00012500 C 08/19/16 12.5 3.00 7.60
HSII 160819C00015000 C 08/19/16 15.0 1.85 4.00
HSII 160819C00017500 C 08/19/16 17.5 0.75 1.05
HSII 160819C00020000 C 08/19/16 20.0 0.15 0.20
HSII 160819C00022500 C 08/19/16 22.5 0.00 0.30
HSII 160819C00025000 C 08/19/16 25.0 0.00 4.90
HSII 160819C00030000 C 08/19/16 30.0 0.00 4.80
HSII 160819C00035000 C 08/19/16 35.0 0.00 0.25
HSII 160819P00002500 P 08/19/16 2.5 0.00 0.25
HSII 160819P00005000 P 08/19/16 5.0 0.00 4.90
HSII 160819P00007500 P 08/19/16 7.5 0.00 2.00
HSII 160819P00010000 P 08/19/16 10.0 0.00 4.90
HSII 160819P00012500 P 08/19/16 12.5 0.00 0.20
HSII 160819P00015000 P 08/19/16 15.0 0.00 0.35
HSII 160819P00017500 P 08/19/16 17.5 0.50 0.95
HSII 160819P00020000 P 08/19/16 20.0 2.20 2.90
HSII 160819P00022500 P 08/19/16 22.5 2.70 7.40
HSII 160819P00025000 P 08/19/16 25.0 5.20 7.90
HSII 160819P00030000 P 08/19/16 30.0 10.20 13.20
HSII 160819P00035000 P 08/19/16 35.0 16.80 18.10
HSII 160916C00002500 C 09/16/16 2.5 14.40 16.10
HSII 160916C00005000 C 09/16/16 5.0 10.30 14.90
HSII 160916C00007500 C 09/16/16 7.5 7.80 12.50
HSII 160916C00010000 C 09/16/16 10.0 5.10 10.00
HSII 160916C00012500 C 09/16/16 12.5 2.75 7.50
HSII 160916C00015000 C 09/16/16 15.0 2.05 4.10
HSII 160916C00017500 C 09/16/16 17.5 0.60 1.60
HSII 160916C00020000 C 09/16/16 20.0 0.10 0.55
HSII 160916C00022500 C 09/16/16 22.5 0.00 0.70
HSII 160916C00025000 C 09/16/16 25.0 0.00 4.90
HSII 160916C00030000 C 09/16/16 30.0 0.00 4.90
HSII 160916C00035000 C 09/16/16 35.0 0.00 0.40
HSII 160916P00002500 P 09/16/16 2.5 0.00 0.40
HSII 160916P00005000 P 09/16/16 5.0 0.00 4.90
HSII 160916P00007500 P 09/16/16 7.5 0.00 4.80
HSII 160916P00010000 P 09/16/16 10.0 0.00 4.90
HSII 160916P00012500 P 09/16/16 12.5 0.00 0.25
HSII 160916P00015000 P 09/16/16 15.0 0.00 0.80
HSII 160916P00017500 P 09/16/16 17.5 0.50 1.35
HSII 160916P00020000 P 09/16/16 20.0 2.05 3.30
HSII 160916P00022500 P 09/16/16 22.5 2.80 7.30
HSII 160916P00025000 P 09/16/16 25.0 5.10 10.00
HSII 160916P00030000 P 09/16/16 30.0 10.20 14.80
HSII 160916P00035000 P 09/16/16 35.0 15.60 18.10
HSII 161021C00012500 C 10/21/16 12.5 4.50 6.10
HSII 161021C00015000 C 10/21/16 15.0 2.05 4.10
HSII 161021C00017500 C 10/21/16 17.5 0.70 1.85
HSII 161021C00020000 C 10/21/16 20.0 0.15 0.80
HSII 161021C00022500 C 10/21/16 22.5 0.00 0.20
HSII 161021C00025000 C 10/21/16 25.0 0.00 0.25
HSII 161021C00030000 C 10/21/16 30.0 0.00 0.40
HSII 161021P00012500 P 10/21/16 12.5 0.00 0.30
HSII 161021P00015000 P 10/21/16 15.0 0.10 0.60
HSII 161021P00017500 P 10/21/16 17.5 0.70 1.65
HSII 161021P00020000 P 10/21/16 20.0 2.25 3.20
HSII 161021P00022500 P 10/21/16 22.5 4.20 5.80
HSII 161021P00025000 P 10/21/16 25.0 5.10 9.90
HSII 161021P00030000 P 10/21/16 30.0 11.50 13.10
HSII 170120C00002500 C 01/20/17 2.5 14.50 16.10
HSII 170120C00005000 C 01/20/17 5.0 10.30 14.90
HSII 170120C00007500 C 01/20/17 7.5 7.90 12.40
HSII 170120C00010000 C 01/20/17 10.0 5.50 9.90
HSII 170120C00012500 C 01/20/17 12.5 2.70 7.50
HSII 170120C00015000 C 01/20/17 15.0 1.50 5.50
HSII 170120C00017500 C 01/20/17 17.5 1.10 2.00
HSII 170120C00020000 C 01/20/17 20.0 0.45 1.15
HSII 170120C00022500 C 01/20/17 22.5 0.10 0.50
HSII 170120C00025000 C 01/20/17 25.0 0.00 0.80
HSII 170120C00030000 C 01/20/17 30.0 0.00 0.65
HSII 170120C00035000 C 01/20/17 35.0 0.00 0.30
HSII 170120P00002500 P 01/20/17 2.5 0.00 0.30
HSII 170120P00005000 P 01/20/17 5.0 0.00 4.10
HSII 170120P00007500 P 01/20/17 7.5 0.00 4.80
HSII 170120P00010000 P 01/20/17 10.0 0.00 0.65
HSII 170120P00012500 P 01/20/17 12.5 0.05 0.50
HSII 170120P00015000 P 01/20/17 15.0 0.40 0.85
HSII 170120P00017500 P 01/20/17 17.5 1.10 2.10
HSII 170120P00020000 P 01/20/17 20.0 2.80 3.60
HSII 170120P00022500 P 01/20/17 22.5 4.40 6.70
HSII 170120P00025000 P 01/20/17 25.0 5.50 9.90
HSII 170120P00030000 P 01/20/17 30.0 10.30 14.90
HSII 170120P00035000 P 01/20/17 35.0 16.60 18.20

OPRA data is delayed 15 minutes.