Balchem Corp $62.34

down -0.67


23/4/2014 08:10 PM  |  NASDAQ : BCPC  
Industries : Chemicals / Chemicals - Major Diversified
Last Trade: 62.34
Trade Time: Apr 23 08:10 PM Eastern Daylight Time
Change: -0.67 (-1.06 %)
Prev Close: 63.01
Open: 62.98
Bid: 62.35
Ask: 62.38
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BCPC Trend Analysis - it has outperformed the S&P 500 by 23%
Options:

Call Options: BCPC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 BCPC1417E25 36.60 0.00 35.90 25.0 39.30 10.0 0.0 0
30.00 BCPC1417E30 32.10 0.00 31.70 35.0 34.30 48.0 0.0 0
35.00 BCPC1417E35 26.70 0.00 26.70 35.0 29.40 50.0 0.0 0
40.00 BCPC1417E40 22.10 0.00 21.60 35.0 24.40 48.0 0.0 0
45.00 BCPC1417E45 17.20 0.00 17.00 37.0 18.70 90.0 0.0 0
50.00 BCPC1417E50 9.60 -2.70 11.90 74.0 13.70 115.0 3.0 5
55.00 BCPC1417E55 2.65 -4.95 7.10 74.0 8.60 77.0 2.0 76
60.00 BCPC1417E60 2.35 -1.15 3.30 53.0 4.30 141.0 45.0 45
65.00 BCPC1417E65 1.10 0.00 0.85 59.0 1.25 10.0 25.0 674
70.00 BCPC1417E70 0.45 0.25 0.05 10.0 0.60 138.0 20.0 71
75.00 BCPC1417E75 0.35 -0.15 0.05 10.0 0.45 113.0 10.0 10

Put Options: BCPC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 BCPC1417Q25 0.15 -0.30 0.05 10.0 0.45 92.0 3.0 3
30.00 BCPC1417Q30 0.45 0.00 0.10 10.0 0.45 92.0 0.0 0
35.00 BCPC1417Q35 0.45 0.00 0.05 10.0 0.45 92.0 0.0 0
40.00 BCPC1417Q40 0.45 0.00 0.05 10.0 0.45 92.0 0.0 0
45.00 BCPC1417Q45 0.50 0.00 0.10 10.0 0.45 104.0 0.0 0
50.00 BCPC1417Q50 1.55 1.00 0.05 9.0 0.50 156.0 1.0 481
55.00 BCPC1417Q55 1.00 0.90 0.15 10.0 0.70 183.0 4.0 23
60.00 BCPC1417Q60 1.10 0.10 1.00 307.0 1.25 25.0 11.0 170
65.00 BCPC1417Q65 2.70 0.00 3.10 148.0 3.90 10.0 0.0 0
70.00 BCPC1417Q70 6.60 0.00 7.00 87.0 8.30 69.0 10.0 10
75.00 BCPC1417Q75 11.00 0.00 11.30 126.0 13.40 74.0 0.0 0
Trading Center