Balchem Corp $51.10

up +0.77


30/7/2014 09:43 AM  |  NASDAQ : BCPC  
Industries : Chemicals / Chemicals - Major Diversified
Last Trade: 51.10
Trade Time: Jul 30 09:43 AM Eastern Daylight Time
Change: 0.77 (1.53 %)
Prev Close: 50.33
Open: 50.88
Bid: 50.57
Ask: 51.14
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 9%
Options:

Call Options: BCPC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 BCPC1416H35 14.30 0.00 14.50 93.0 17.00 85.0 0.0 0
40.00 BCPC1416H40 9.70 0.00 10.00 73.0 11.50 73.0 0.0 0
45.00 BCPC1416H45 15.74 10.64 5.10 88.0 6.40 10.0 1.0 1
50.00 BCPC1416H50 1.25 -0.15 1.60 51.0 2.30 30.0 2.0 10
55.00 BCPC1416H55 0.60 0.55 0.20 10.0 0.75 50.0 5.0 55
60.00 BCPC1416H60 0.10 -0.40 0.05 10.0 0.25 55.0 13.0 30
65.00 BCPC1416H65 0.20 -0.25 0.05 10.0 0.45 55.0 75.0 198
70.00 BCPC1416H70 2.65 2.20 0.05 20.0 0.45 55.0 25.0 35
75.00 BCPC1416H75 0.70 0.25 0.05 10.0 0.45 55.0 10.0 23
80.00 BCPC1416H80 0.40 -0.05 0.10 10.0 0.45 55.0 10.0 10
85.00 BCPC1416H85 0.45 0.00 0.05 10.0 0.45 55.0 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 0.45 106.0 0.0 0
40.00 BCPC1416T40 0.05 0.00 0.05 10.0 0.30 75.0 0.0 0
45.00 BCPC1416T45 0.40 0.05 0.20 10.0 0.55 70.0 1.0 42
50.00 BCPC1416T50 2.10 0.95 0.80 77.0 1.60 64.0 7.0 73
55.00 BCPC1416T55 2.60 -1.80 4.00 82.0 5.00 42.0 1.0 32
60.00 BCPC1416T60 7.30 -1.70 8.50 64.0 10.10 40.0 9.0 10
65.00 BCPC1416T65 4.30 -9.30 13.00 67.0 15.50 44.0 5.0 5
70.00 BCPC1416T70 18.60 0.00 18.00 85.0 20.50 85.0 0.0 0
75.00 BCPC1416T75 23.00 0.00 21.90 67.0 25.80 49.0 0.0 0
80.00 BCPC1416T80 28.00 0.00 26.90 97.0 30.80 49.0 0.0 0
85.00 BCPC1416T85 33.00 0.00 31.90 87.0 35.80 49.0 0.0 0
Trading Center