Beam Inc $83.47

up +0.01


23/4/2014 06:40 PM  |  NYSE : BEAM  
Industries : Food & Beverage / Beverages - Wineries & Distillers
Last Trade: 83.47
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: 0.01 (0.01 %)
Prev Close: 83.46
Open: 83.46
Bid: 83.45
Ask: 83.47
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BEAM Trend Analysis - it has outperformed the S&P 500 by 9%
Options:

Call Options: BEAM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 BEAM1417E70 11.10 0.00 11.10 10.0 15.80 24.0 0.0 0
75.00 BEAM1417E75 6.10 0.00 6.10 21.0 10.80 11.0 0.0 0
77.50 BEAM1417E77.5 3.70 0.00 3.60 21.0 8.40 11.0 0.0 0
80.00 BEAM1417E80 3.40 0.30 3.10 80.0 3.60 2.0 2.0 29
82.50 BEAM1417E82.5 0.95 0.00 0.95 50.0 1.15 9.0 6.0 66
85.00 BEAM1417E85 0.05 0.00 0.05 10.0 0.05 25.0 10.0 10
87.50 BEAM1417E87.5 3.30 0.00 0.00 0.0 4.80 24.0 0.0 0
90.00 BEAM1417E90 4.00 0.00 0.00 0.0 0.05 11.0 0.0 0
92.50 BEAM1417E92.5 4.00 0.00 0.00 0.0 0.05 11.0 0.0 0
95.00 BEAM1417E95 4.00 0.00 0.00 0.0 0.05 11.0 0.0 0

Put Options: BEAM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 BEAM1417Q70 4.10 0.00 0.00 0.0 2.35 24.0 0.0 0
75.00 BEAM1417Q75 0.05 0.00 0.05 1.0 0.10 50.0 221.0 440
77.50 BEAM1417Q77.5 0.05 0.00 0.05 100.0 4.80 24.0 230.0 584
80.00 BEAM1417Q80 0.10 0.05 0.10 3.0 0.10 300.0 109.0 2,395
82.50 BEAM1417Q82.5 0.05 0.00 0.05 11.0 0.05 22.0 5.0 90
85.00 BEAM1417Q85 1.60 0.00 1.25 11.0 1.55 14.0 10.0 59
87.50 BEAM1417Q87.5 1.60 0.00 2.50 11.0 6.50 21.0 0.0 16
90.00 BEAM1417Q90 4.20 0.00 4.20 11.0 9.00 30.0 0.0 0
92.50 BEAM1417Q92.5 6.80 0.00 6.60 1.0 11.60 1.0 0.0 0
95.00 BEAM1417Q95 9.30 0.00 9.10 1.0 14.10 1.0 0.0 0
Trading Center