$60.48 0.00 (0.00%) Balchem Corp - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 60.48
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 60.48
Open: 60.16
Bid: 57.12
Ask: 63.71
Options:

Call Options: BCPC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 BCPC1422K30 28.60 0.00 28.60 158.0 32.00 86.0 0.0 0
35.00 BCPC1422K35 23.50 0.00 23.50 63.0 27.00 30.0 0.0 0
40.00 BCPC1422K40 18.50 0.00 18.50 66.0 22.00 30.0 0.0 0
45.00 BCPC1422K45 13.60 0.00 13.60 69.0 17.30 30.0 0.0 0
50.00 BCPC1422K50 3.70 -5.00 8.70 169.0 12.40 91.0 1.0 6
55.00 BCPC1422K55 2.00 -1.50 3.50 362.0 7.70 104.0 1.0 6
60.00 BCPC1422K60 2.00 1.95 0.05 785.0 4.00 11.0 1.0 292
65.00 BCPC1422K65 0.30 0.20 0.10 10.0 2.95 87.0 15.0 83
70.00 BCPC1422K70 1.00 -1.60 0.05 10.0 2.60 98.0 40.0 352
75.00 BCPC1422K75 0.15 -2.40 0.05 32.0 2.55 97.0 65.0 95
80.00 BCPC1422K80 0.45 -2.05 0.05 31.0 2.50 92.0 10.0 30

Put Options: BCPC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 BCPC1422W30 2.50 0.00 0.05 10.0 2.50 293.0 0.0 0
35.00 BCPC1422W35 2.50 0.00 0.05 10.0 2.50 81.0 0.0 0
40.00 BCPC1422W40 0.80 -1.70 0.05 10.0 2.50 293.0 2.0 2
45.00 BCPC1422W45 1.00 0.95 0.05 1.0 2.55 318.0 1.0 4
50.00 BCPC1422W50 0.05 0.00 0.05 10.0 2.55 81.0 0.0 0
55.00 BCPC1422W55 6.26 6.21 0.05 10.0 2.00 134.0 10.0 10
60.00 BCPC1422W60 2.18 1.18 1.00 10.0 4.10 164.0 3.0 3
65.00 BCPC1422W65 6.50 3.30 3.20 412.0 7.10 180.0 1.0 100
70.00 BCPC1422W70 7.70 0.00 7.70 77.0 11.50 30.0 0.0 0
75.00 BCPC1422W75 13.00 0.00 13.00 69.0 16.50 30.0 0.0 0
80.00 BCPC1422W80 17.90 0.00 17.90 270.0 21.40 156.0 0.0 0