BMC SOFTWARE $45.31

down -0.03


21/5/2013 04:21 PM  |  NASDAQ : BMC  |  Industries : Information / Software Publishers
Last Trade: 45.31
Trade Time: May 21 4:03 PM Eastern Daylight Time
Change: -0.03 (-0.07 %)
Prev Close: 45.34
Open: 45.36
Bid: 45.30
Ask: 45.31
12 Mo. Price Change : 9% - BMC has underperformed the S&P 500 by 20%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: BMC

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 BMC1318E21 0.00 0.00 22.00 192 26.80 192 0 0
22.00 BMC1318E22 19.40 0.00 21.00 192 25.80 192 0 0
23.00 BMC1318E23 0.00 0.00 20.10 172 24.80 202 0 0
24.00 BMC1318E24 0.00 0.00 19.10 172 23.80 202 0 0
25.00 BMC1318E25 0.00 0.00 18.10 172 22.80 202 0 0
26.00 BMC1318E26 0.00 0.00 17.10 172 21.80 202 0 0
27.00 BMC1318E27 0.00 0.00 16.10 172 20.80 202 0 0
28.00 BMC1318E28 0.00 0.00 15.10 172 19.80 202 0 0
29.00 BMC1318E29 0.00 0.00 14.10 172 18.80 202 0 0
30.00 BMC1318E30 0.00 0.00 13.10 172 17.80 202 0 0
31.00 BMC1318E31 0.00 0.00 12.10 172 16.80 202 0 0
32.00 BMC1318E32 0.00 0.00 11.10 172 15.80 202 0 0
33.00 BMC1318E33 0.00 0.00 10.10 172 14.80 202 0 0
34.00 BMC1318E34 11.40 0.00 10.90 172 12.10 172 0 0
35.00 BMC1318E35 9.00 0.00 10.00 172 10.80 172 0 0
36.00 BMC1318E36 0.00 0.00 7.10 172 11.80 202 0 0
37.00 BMC1318E37 0.00 0.00 6.10 172 10.80 202 0 0
38.00 BMC1318E38 4.45 0.00 5.10 172 9.80 202 0 0
39.00 BMC1318E39 6.30 0.00 6.20 379 6.80 364 0 0
40.00 BMC1318E40 5.40 0.00 5.20 463 5.80 422 0 0
41.00 BMC1318E41 5.00 0.00 4.40 117 4.60 102 0 0
42.00 BMC1318E42 3.78 0.00 3.10 495 3.70 372 0 0
43.00 BMC1318E43 2.45 0.00 2.45 35 2.60 132 0 0
44.00 BMC1318E44 1.40 0.00 1.40 100 1.60 132 0 0
45.00 BMC1318E45 0.45 0.00 0.40 108 0.60 132 0 0
46.00 BMC1318E46 0.05 0.00 0.00 0 0.05 757 0 6,669
47.00 BMC1318E47 0.05 0.00 0.00 0 0.05 183 0 5,642
48.00 BMC1318E48 0.05 0.00 0.00 0 0.05 149 0 3,008
49.00 BMC1318E49 0.02 0.00 0.00 0 0.05 350 0 983
50.00 BMC1318E50 0.05 0.00 0.00 0 0.05 546 0 2,002
52.50 BMC1318E52.5 0.11 0.00 0.00 0 0.05 460 0 211
55.00 BMC1318E55 0.25 0.00 0.00 0 0.05 452 0 45
60.00 BMC1318E60 0.50 0.00 0.00 0 0.05 617 0 10

Put Options: BMC

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 BMC1318Q21 0.00 0.00 0.00 0 0.05 556 0 0
22.00 BMC1318Q22 0.00 0.00 0.00 0 0.05 556 0 0
23.00 BMC1318Q23 0.00 0.00 0.00 0 0.05 624 0 0
24.00 BMC1318Q24 0.00 0.00 0.00 0 0.05 624 0 0
25.00 BMC1318Q25 0.00 0.00 0.00 0 0.05 624 0 0
26.00 BMC1318Q26 0.00 0.00 0.00 0 0.05 627 0 0
27.00 BMC1318Q27 0.00 0.00 0.00 0 0.05 624 0 0
28.00 BMC1318Q28 0.50 0.00 0.00 0 0.05 627 0 10
29.00 BMC1318Q29 0.00 0.00 0.00 0 0.05 624 0 0
30.00 BMC1318Q30 0.60 0.00 0.00 0 0.05 624 0 25
31.00 BMC1318Q31 0.80 0.00 0.00 0 0.05 627 0 11
32.00 BMC1318Q32 0.10 0.00 0.00 0 0.05 624 0 5
33.00 BMC1318Q33 1.00 0.00 0.00 0 0.05 624 0 30
34.00 BMC1318Q34 0.05 0.00 0.00 0 0.05 624 0 86
35.00 BMC1318Q35 0.05 0.00 0.00 0 0.05 624 0 72
36.00 BMC1318Q36 0.15 0.00 0.00 0 0.05 657 0 164
37.00 BMC1318Q37 0.20 0.00 0.00 0 0.05 624 0 105
38.00 BMC1318Q38 0.20 0.00 0.00 0 0.05 651 0 5,482
39.00 BMC1318Q39 0.05 0.00 0.00 0 0.05 663 0 1,475
40.00 BMC1318Q40 0.05 0.00 0.00 0 0.05 673 0 13,193
41.00 BMC1318Q41 0.05 0.00 0.00 0 0.05 677 0 15,319
42.00 BMC1318Q42 0.05 0.00 0.00 0 0.05 364 0 5,766
43.00 BMC1318Q43 0.03 0.00 0.00 0 0.05 500 0 3,336
44.00 BMC1318Q44 0.05 0.00 0.00 0 0.05 272 0 2,546
45.00 BMC1318Q45 0.05 0.00 0.00 0 0.05 165 0 2,958
46.00 BMC1318Q46 0.55 0.00 0.50 20 0.65 1 0 0
47.00 BMC1318Q47 2.07 0.00 1.50 3 1.80 172 0 0
48.00 BMC1318Q48 2.47 0.00 2.25 465 2.90 464 0 0
49.00 BMC1318Q49 0.00 0.00 1.15 273 6.00 366 0 0
50.00 BMC1318Q50 8.50 0.00 2.10 247 6.90 72 0 0
52.50 BMC1318Q52.5 10.60 0.00 4.70 202 9.40 172 0 0
55.00 BMC1318Q55 12.00 0.00 7.10 460 11.90 172 0 0
60.00 BMC1318Q60 0.00 0.00 12.10 460 16.90 172 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center