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 Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSII 160916C00002500 C 09/16/16 2.5 15.90 17.10
HSII 160916C00005000 C 09/16/16 5.0 13.40 14.60
HSII 160916C00007500 C 09/16/16 7.5 10.90 12.10
HSII 160916C00010000 C 09/16/16 10.0 8.70 9.50
HSII 160916C00012500 C 09/16/16 12.5 6.20 7.00
HSII 160916C00015000 C 09/16/16 15.0 3.80 4.40
HSII 160916C00017500 C 09/16/16 17.5 1.55 1.90
HSII 160916C00020000 C 09/16/16 20.0 0.00 0.45
HSII 160916C00022500 C 09/16/16 22.5 0.00 0.30
HSII 160916C00025000 C 09/16/16 25.0 0.00 0.25
HSII 160916C00030000 C 09/16/16 30.0 0.00 0.25
HSII 160916C00035000 C 09/16/16 35.0 0.00 0.20
HSII 160916P00002500 P 09/16/16 2.5 0.00 0.20
HSII 160916P00005000 P 09/16/16 5.0 0.00 0.25
HSII 160916P00007500 P 09/16/16 7.5 0.00 0.25
HSII 160916P00010000 P 09/16/16 10.0 0.00 0.25
HSII 160916P00012500 P 09/16/16 12.5 0.00 0.25
HSII 160916P00015000 P 09/16/16 15.0 0.00 0.20
HSII 160916P00017500 P 09/16/16 17.5 0.00 0.25
HSII 160916P00020000 P 09/16/16 20.0 0.95 1.35
HSII 160916P00022500 P 09/16/16 22.5 3.10 3.80
HSII 160916P00025000 P 09/16/16 25.0 5.50 6.40
HSII 160916P00030000 P 09/16/16 30.0 10.20 11.70
HSII 160916P00035000 P 09/16/16 35.0 15.40 16.60
HSII 161021C00012500 C 10/21/16 12.5 5.50 7.60
HSII 161021C00015000 C 10/21/16 15.0 3.20 5.00
HSII 161021C00017500 C 10/21/16 17.5 1.45 2.40
HSII 161021C00020000 C 10/21/16 20.0 0.05 0.90
HSII 161021C00022500 C 10/21/16 22.5 0.00 0.35
HSII 161021C00025000 C 10/21/16 25.0 0.00 0.20
HSII 161021C00030000 C 10/21/16 30.0 0.00 0.20
HSII 161021P00012500 P 10/21/16 12.5 0.00 0.20
HSII 161021P00015000 P 10/21/16 15.0 0.00 0.30
HSII 161021P00017500 P 10/21/16 17.5 0.30 0.75
HSII 161021P00020000 P 10/21/16 20.0 1.35 2.00
HSII 161021P00022500 P 10/21/16 22.5 2.80 4.50
HSII 161021P00025000 P 10/21/16 25.0 5.00 6.80
HSII 161021P00030000 P 10/21/16 30.0 10.00 12.10
HSII 170120C00002500 C 01/20/17 2.5 15.00 17.80
HSII 170120C00005000 C 01/20/17 5.0 12.20 15.80
HSII 170120C00007500 C 01/20/17 7.5 10.10 14.10
HSII 170120C00010000 C 01/20/17 10.0 7.90 10.40
HSII 170120C00012500 C 01/20/17 12.5 5.40 7.80
HSII 170120C00015000 C 01/20/17 15.0 3.40 5.10
HSII 170120C00017500 C 01/20/17 17.5 1.90 2.85
HSII 170120C00020000 C 01/20/17 20.0 0.45 1.55
HSII 170120C00022500 C 01/20/17 22.5 0.00 0.95
HSII 170120C00025000 C 01/20/17 25.0 0.05 0.45
HSII 170120C00030000 C 01/20/17 30.0 0.00 0.30
HSII 170120C00035000 C 01/20/17 35.0 0.00 0.55
HSII 170120P00002500 P 01/20/17 2.5 0.00 0.55
HSII 170120P00005000 P 01/20/17 5.0 0.00 0.65
HSII 170120P00007500 P 01/20/17 7.5 0.00 0.65
HSII 170120P00010000 P 01/20/17 10.0 0.00 0.30
HSII 170120P00012500 P 01/20/17 12.5 0.00 0.70
HSII 170120P00015000 P 01/20/17 15.0 0.05 0.65
HSII 170120P00017500 P 01/20/17 17.5 0.40 1.15
HSII 170120P00020000 P 01/20/17 20.0 1.55 2.60
HSII 170120P00022500 P 01/20/17 22.5 3.10 4.80
HSII 170120P00025000 P 01/20/17 25.0 5.10 7.60
HSII 170120P00030000 P 01/20/17 30.0 10.00 12.20
HSII 170120P00035000 P 01/20/17 35.0 14.80 17.60
HSII 170421C00002500 C 04/21/17 2.5 15.00 18.30
HSII 170421C00005000 C 04/21/17 5.0 12.10 16.10
HSII 170421C00007500 C 04/21/17 7.5 10.10 14.10
HSII 170421C00010000 C 04/21/17 10.0 7.90 10.10
HSII 170421C00012500 C 04/21/17 12.5 5.40 7.90
HSII 170421C00015000 C 04/21/17 15.0 3.60 5.30
HSII 170421C00017500 C 04/21/17 17.5 2.05 3.30
HSII 170421C00020000 C 04/21/17 20.0 0.95 2.00
HSII 170421C00022500 C 04/21/17 22.5 0.40 0.90
HSII 170421C00025000 C 04/21/17 25.0 0.05 0.55
HSII 170421C00030000 C 04/21/17 30.0 0.00 0.40
HSII 170421C00035000 C 04/21/17 35.0 0.00 0.35
HSII 170421P00002500 P 04/21/17 2.5 0.00 0.60
HSII 170421P00005000 P 04/21/17 5.0 0.00 0.65
HSII 170421P00007500 P 04/21/17 7.5 0.00 0.65
HSII 170421P00010000 P 04/21/17 10.0 0.00 0.40
HSII 170421P00012500 P 04/21/17 12.5 0.00 0.80
HSII 170421P00015000 P 04/21/17 15.0 0.25 0.75
HSII 170421P00017500 P 04/21/17 17.5 0.90 1.90
HSII 170421P00020000 P 04/21/17 20.0 2.05 3.20
HSII 170421P00022500 P 04/21/17 22.5 3.50 5.20
HSII 170421P00025000 P 04/21/17 25.0 5.50 7.60
HSII 170421P00030000 P 04/21/17 30.0 10.10 12.30
HSII 170421P00035000 P 04/21/17 35.0 14.80 17.60

OPRA data is delayed 15 minutes.