BEAM $63.86

down -1.15


19/6/2013 04:19 PM  |  NYSE : BEAM  |  Industries : Manufacturing / Beverage Manufacturing
Last Trade: 63.86
Trade Time: Jun 19 4:09 PM Eastern Daylight Time
Change: -1.15 (-1.77 %)
Prev Close: 65.01
Open: 65.04
Bid: 63.80
Ask: 64.04
Get Trend Analysis Icon Get BEAM Trend Analysis - it has underperformed the S&P 500 by 20%
Options:

Call Options: BEAM

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.50 BEAM1322F27.5 0.00 0.00 36.20 3 37.70 10 0 0
30.00 BEAM1322F30 0.00 0.00 33.70 3 35.10 10 0 0
32.50 BEAM1322F32.5 0.00 0.00 31.20 3 32.70 10 0 0
35.00 BEAM1322F35 0.00 0.00 28.70 3 29.30 10 0 0
37.50 BEAM1322F37.5 0.00 0.00 26.20 3 27.60 10 0 0
40.00 BEAM1322F40 24.50 0.00 23.70 10 24.50 10 0 10
42.50 BEAM1322F42.5 0.00 0.00 21.20 3 21.80 10 0 0
45.00 BEAM1322F45 0.00 0.00 18.70 3 19.30 10 0 0
47.50 BEAM1322F47.5 0.00 0.00 16.30 3 16.80 10 0 0
50.00 BEAM1322F50 14.40 0.00 13.70 10 14.30 10 0 15
52.50 BEAM1322F52.5 12.50 0.00 11.20 10 11.90 10 0 10
55.00 BEAM1322F55 7.30 0.00 8.70 10 9.30 10 0 0
57.50 BEAM1322F57.5 8.40 0.00 6.20 10 6.70 10 0 1
60.00 BEAM1322F60 5.89 0.00 3.80 20 4.20 20 0 125
62.50 BEAM1322F62.5 2.75 0.00 1.40 20 1.65 31 0 647
65.00 BEAM1322F65 0.70 0.00 0.10 10 0.20 31 0 2,384
67.50 BEAM1322F67.5 0.08 0.00 0.00 0 0.10 7 0 1,058
70.00 BEAM1322F70 0.05 0.00 0.00 0 0.10 38 0 7,897
72.50 BEAM1322F72.5 0.05 0.00 0.00 0 0.10 7 0 520
75.00 BEAM1322F75 0.12 0.00 0.00 0 0.25 31 0 62
77.50 BEAM1322F77.5 0.00 0.00 0.00 0 0.25 31 0 0
80.00 BEAM1322F80 0.30 0.00 0.00 0 0.25 31 0 31
85.00 BEAM1322F85 0.00 0.00 0.00 0 0.25 31 0 0
90.00 BEAM1322F90 0.00 0.00 0.00 0 0.25 31 0 0

Put Options: BEAM

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.50 BEAM1322R27.5 0.00 0.00 0.00 0 0.25 31 0 0
30.00 BEAM1322R30 0.00 0.00 0.00 0 0.25 31 0 0
32.50 BEAM1322R32.5 0.05 0.00 0.00 0 0.25 31 0 20
35.00 BEAM1322R35 0.00 0.00 0.00 0 0.25 31 0 0
37.50 BEAM1322R37.5 0.00 0.00 0.00 0 0.25 31 0 0
40.00 BEAM1322R40 0.00 0.00 0.00 0 0.25 31 0 0
42.50 BEAM1322R42.5 0.00 0.00 0.00 0 0.25 31 0 0
45.00 BEAM1322R45 0.15 0.00 0.00 0 0.25 31 0 25
47.50 BEAM1322R47.5 0.50 0.00 0.00 0 0.05 150 0 57
50.00 BEAM1322R50 0.40 0.00 0.00 0 0.30 31 0 96
52.50 BEAM1322R52.5 0.10 0.00 0.00 0 0.10 31 0 123
55.00 BEAM1322R55 0.15 0.00 0.00 0 0.10 31 0 589
57.50 BEAM1322R57.5 0.05 0.00 0.00 0 0.10 31 0 182
60.00 BEAM1322R60 0.21 0.00 0.00 0 0.10 31 0 1,282
62.50 BEAM1322R62.5 0.15 0.00 0.00 0 0.10 11 0 442
65.00 BEAM1322R65 0.65 0.00 1.10 81 1.35 3 0 736
67.50 BEAM1322R67.5 2.55 0.00 3.50 99 3.80 31 0 187
70.00 BEAM1322R70 2.10 0.00 4.80 80 6.30 10 0 21
72.50 BEAM1322R72.5 0.00 0.00 7.30 128 8.90 10 0 0
75.00 BEAM1322R75 0.00 0.00 9.80 80 11.40 10 0 0
77.50 BEAM1322R77.5 0.00 0.00 12.30 80 13.90 10 0 0
80.00 BEAM1322R80 0.00 0.00 14.80 80 16.50 10 0 0
85.00 BEAM1322R85 0.00 0.00 19.80 80 21.50 3 0 0
90.00 BEAM1322R90 0.00 0.00 24.80 80 26.50 3 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center