$57.70 -0.78 (-1.33%) Balchem Corp - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 57.70
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.78 (-1.33%)
Prev Close: 58.48
Open: 58.64
Bid: 57.72
Ask: 57.76
Options:

Call Options: BCPC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 BCPC1420I25 30.90 0.00 31.80 90.0 34.90 158.0 0.0 0
30.00 BCPC1420I30 26.00 0.00 26.80 55.0 29.90 57.0 0.0 0
35.00 BCPC1420I35 20.90 0.00 21.80 130.0 24.90 202.0 0.0 0
40.00 BCPC1420I40 17.00 0.00 17.00 77.0 18.80 107.0 0.0 0
45.00 BCPC1420I45 12.00 0.00 12.00 63.0 13.80 74.0 0.0 0
50.00 BCPC1420I50 2.03 -5.47 7.10 64.0 8.30 58.0 2.0 2
55.00 BCPC1420I55 1.15 -1.50 2.10 62.0 3.20 40.0 2.0 7
60.00 BCPC1420I60 0.45 0.00 0.15 10.0 0.45 64.0 0.0 0
65.00 BCPC1420I65 0.45 0.00 0.00 0.0 0.45 67.0 0.0 0
70.00 BCPC1420I70 0.45 0.00 0.00 0.0 0.45 67.0 0.0 0
75.00 BCPC1420I75 0.45 0.00 0.00 0.0 0.45 71.0 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 0.45 106.0 0.0 0
30.00 BCPC1420U30 0.45 0.00 0.00 0.0 0.45 102.0 0.0 0
35.00 BCPC1420U35 0.45 0.00 0.05 10.0 0.45 102.0 0.0 0
40.00 BCPC1420U40 0.45 0.00 0.05 10.0 0.45 99.0 0.0 0
45.00 BCPC1420U45 0.26 -0.19 0.05 10.0 0.45 106.0 1.0 5
50.00 BCPC1420U50 0.70 0.25 0.10 10.0 0.45 105.0 5.0 19
55.00 BCPC1420U55 0.45 0.00 0.05 10.0 0.45 98.0 0.0 0
60.00 BCPC1420U60 6.40 5.05 2.05 55.0 2.70 54.0 9.0 9
65.00 BCPC1420U65 6.30 0.00 6.70 78.0 7.90 85.0 0.0 0
70.00 BCPC1420U70 11.30 0.00 11.20 161.0 13.10 113.0 0.0 0
75.00 BCPC1420U75 16.30 0.00 16.20 140.0 17.90 98.0 0.0 0