$58.42 0.00 (0.00%) Balchem Corp - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 58.42
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 58.42
Open: 57.07
Bid: 58.39
Ask: 58.42
Options:

Call Options: BCPC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 BCPC1422K30 26.00 0.00 26.00 321.0 29.70 107.0 0.0 0
35.00 BCPC1422K35 21.00 0.00 21.00 76.0 24.80 30.0 0.0 0
40.00 BCPC1422K40 16.00 0.00 16.00 71.0 19.90 30.0 0.0 0
45.00 BCPC1422K45 11.10 0.00 11.10 84.0 14.90 30.0 0.0 0
50.00 BCPC1422K50 3.70 -2.60 6.30 193.0 10.00 25.0 1.0 6
55.00 BCPC1422K55 2.00 0.40 1.60 610.0 6.00 105.0 1.0 6
60.00 BCPC1422K60 1.53 0.63 0.90 10.0 3.40 93.0 1.0 292
65.00 BCPC1422K65 0.30 -2.35 0.05 10.0 2.65 94.0 15.0 83
70.00 BCPC1422K70 1.00 -1.55 0.05 10.0 2.55 109.0 40.0 352
75.00 BCPC1422K75 0.15 -2.40 0.05 32.0 2.55 102.0 65.0 95
80.00 BCPC1422K80 0.45 -2.05 0.05 31.0 2.50 105.0 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 2.50 309.0 0.0 0
35.00 BCPC1422W35 2.50 0.00 0.05 10.0 2.50 77.0 0.0 0
40.00 BCPC1422W40 0.80 -1.70 0.05 10.0 2.50 306.0 2.0 2
45.00 BCPC1422W45 1.00 0.95 0.05 21.0 2.55 301.0 1.0 4
50.00 BCPC1422W50 0.20 0.00 0.20 10.0 2.60 77.0 0.0 0
55.00 BCPC1422W55 6.26 5.96 0.30 1.0 3.30 281.0 10.0 10
60.00 BCPC1422W60 1.50 0.00 1.50 259.0 3.60 51.0 0.0 0
65.00 BCPC1422W65 7.50 1.00 6.50 41.0 9.30 153.0 2.0 100
70.00 BCPC1422W70 10.20 0.00 10.20 77.0 14.00 30.0 0.0 0
75.00 BCPC1422W75 15.20 0.00 15.20 73.0 19.00 30.0 0.0 0
80.00 BCPC1422W80 20.20 0.00 20.20 159.0 24.00 161.0 0.0 0