Balchem Corp $51.32

up +0.27


29/8/2014 03:20 PM  |  NASDAQ : BCPC  
Industries : Chemicals / Chemicals - Major Diversified
Last Trade: 51.32
Trade Time: Aug 29 03:20 PM Eastern Daylight Time
Change: 0.27 (0.53 %)
Prev Close: 51.05
Open: 51.07
Bid: 51.28
Ask: 51.42
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 16%
Options:

Call Options: BCPC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 BCPC1420I25 24.70 0.00 24.20 235.0 28.20 123.0 0.0 0
30.00 BCPC1420I30 19.40 0.00 19.20 235.0 23.20 123.0 0.0 0
35.00 BCPC1420I35 15.40 0.00 15.30 79.0 17.60 37.0 0.0 0
40.00 BCPC1420I40 10.40 0.00 10.30 141.0 12.60 82.0 0.0 0
45.00 BCPC1420I45 5.60 0.00 5.90 78.0 7.30 73.0 0.0 0
50.00 BCPC1420I50 2.03 0.23 1.95 46.0 2.55 45.0 2.0 2
55.00 BCPC1420I55 1.17 1.02 0.10 10.0 0.60 74.0 5.0 5
60.00 BCPC1420I60 0.45 0.00 0.15 10.0 0.45 75.0 0.0 0
65.00 BCPC1420I65 0.45 0.00 0.00 0.0 0.45 75.0 0.0 0
70.00 BCPC1420I70 0.45 0.00 0.00 0.0 0.45 75.0 0.0 0
75.00 BCPC1420I75 0.45 0.00 0.00 0.0 0.45 75.0 0.0 0

Put Options: BCPC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 BCPC1420U25 0.45 0.00 0.00 0.0 0.45 116.0 0.0 0
30.00 BCPC1420U30 0.45 0.00 0.00 0.0 0.45 112.0 0.0 0
35.00 BCPC1420U35 0.45 0.00 0.05 10.0 0.45 127.0 0.0 0
40.00 BCPC1420U40 0.45 0.00 0.05 10.0 0.45 144.0 0.0 0
45.00 BCPC1420U45 0.26 0.21 0.05 10.0 0.50 138.0 1.0 5
50.00 BCPC1420U50 0.70 0.20 0.35 220.0 1.15 128.0 5.0 19
55.00 BCPC1420U55 3.50 0.00 3.30 96.0 4.30 77.0 0.0 0
60.00 BCPC1420U60 6.40 -1.70 7.80 74.0 9.20 52.0 9.0 9
65.00 BCPC1420U65 12.60 0.00 12.30 54.0 14.70 37.0 0.0 0
70.00 BCPC1420U70 17.60 0.00 17.40 46.0 19.70 37.0 0.0 0
75.00 BCPC1420U75 21.70 0.00 21.80 225.0 25.80 128.0 0.0 0
Trading Center