Balchem Corp $49.52

down -1.83


25/7/2014 04:00 PM  |  NASDAQ : BCPC  
Industries : Chemicals / Chemicals - Major Diversified
Last Trade: 49.52
Trade Time: Jul 25 04:00 PM Eastern Daylight Time
Change: -1.83 (-3.56 %)
Prev Close: 51.35
Open: 50.83
Bid: 49.51
Ask: 49.57
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BCPC Trend Analysis - it has underperformed the S&P 500 by 14%
Options:

Call Options: BCPC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 BCPC1416H35 15.80 0.00 14.30 47.0 15.80 95.0 0.0 0
40.00 BCPC1416H40 10.80 0.00 9.40 35.0 10.40 73.0 0.0 0
45.00 BCPC1416H45 15.74 9.64 4.70 46.0 5.40 40.0 1.0 1
50.00 BCPC1416H50 2.35 0.20 1.30 44.0 1.80 88.0 2.0 7
55.00 BCPC1416H55 0.60 0.40 0.25 10.0 0.60 93.0 5.0 55
60.00 BCPC1416H60 0.10 -0.15 0.05 10.0 0.45 90.0 13.0 30
65.00 BCPC1416H65 0.20 -0.25 0.05 38.0 0.45 78.0 75.0 198
70.00 BCPC1416H70 2.65 2.20 0.05 20.0 0.45 78.0 25.0 35
75.00 BCPC1416H75 0.70 0.25 0.05 10.0 0.45 78.0 10.0 23
80.00 BCPC1416H80 0.40 -0.05 0.10 10.0 0.45 78.0 10.0 10
85.00 BCPC1416H85 0.45 0.00 0.05 10.0 0.45 78.0 0.0 0

Put Options: BCPC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 BCPC1416T35 0.45 0.00 0.05 10.0 0.45 118.0 0.0 0
40.00 BCPC1416T40 0.30 0.00 0.05 10.0 0.45 119.0 0.0 0
45.00 BCPC1416T45 0.40 0.30 0.25 10.0 0.55 69.0 1.0 41
50.00 BCPC1416T50 1.70 0.90 1.55 83.0 2.15 57.0 4.0 67
55.00 BCPC1416T55 3.60 0.00 5.10 73.0 5.90 47.0 2.0 32
60.00 BCPC1416T60 7.30 -0.70 9.70 74.0 10.80 47.0 9.0 10
65.00 BCPC1416T65 4.30 -8.20 14.20 112.0 15.70 47.0 5.0 5
70.00 BCPC1416T70 17.50 0.00 18.60 111.0 20.90 30.0 0.0 0
75.00 BCPC1416T75 21.80 0.00 23.10 111.0 26.50 49.0 0.0 0
80.00 BCPC1416T80 26.80 0.00 28.10 101.0 31.50 49.0 0.0 0
85.00 BCPC1416T85 31.80 0.00 33.10 106.0 36.50 49.0 0.0 0
Trading Center