$46.56 0.00 (0.00%) Stepan Co - NYSE

Sep. 16, 2014 | 04:03 PM
Last Trade: 46.56
Trade Time: Sep 16 04:03 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 46.56
Open: 46.78
Bid: 43.19
Ask: 46.73
Options:

Call Options: SCL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 SCL1420I30 16.20 0.00 16.20 35.0 17.20 35.0 0.0 0
35.00 SCL1420I35 11.10 0.00 11.10 61.0 12.00 16.0 0.0 0
40.00 SCL1420I40 6.20 0.00 6.20 10.0 7.00 15.0 0.0 0
45.00 SCL1420I45 1.35 0.00 1.35 13.0 1.90 19.0 0.0 0
50.00 SCL1420I50 0.40 0.20 0.05 10.0 0.20 33.0 2.0 3
55.00 SCL1420I55 0.15 -0.05 0.15 1.0 0.20 40.0 3.0 30
60.00 SCL1420I60 0.10 -0.10 0.10 1.0 0.20 50.0 1.0 2
65.00 SCL1420I65 3.10 2.90 0.05 2.0 0.20 33.0 2.0 2
70.00 SCL1420I70 1.30 1.10 0.05 3.0 0.20 50.0 1.0 3
75.00 SCL1420I75 0.75 0.55 0.05 10.0 0.20 45.0 2.0 2
80.00 SCL1420I80 0.20 0.00 0.00 0.0 0.20 43.0 0.0 0

Put Options: SCL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 SCL1420U30 0.20 0.00 0.00 0.0 0.20 41.0 0.0 0
35.00 SCL1420U35 0.20 0.00 0.00 0.0 0.20 40.0 0.0 0
40.00 SCL1420U40 0.20 0.00 0.05 10.0 0.20 40.0 0.0 0
45.00 SCL1420U45 0.25 0.00 0.05 10.0 0.25 35.0 30.0 30
50.00 SCL1420U50 1.95 -1.05 3.00 13.0 3.70 13.0 1.0 2
55.00 SCL1420U55 5.00 -3.00 8.00 21.0 8.80 10.0 3.0 6
60.00 SCL1420U60 6.50 -6.50 13.00 71.0 13.90 50.0 1.0 3
65.00 SCL1420U65 18.00 0.00 18.00 60.0 18.90 40.0 0.0 0
70.00 SCL1420U70 22.90 0.00 22.90 71.0 24.00 61.0 0.0 0
75.00 SCL1420U75 27.80 0.00 27.80 50.0 28.90 40.0 0.0 0
80.00 SCL1420U80 32.90 0.00 32.90 71.0 33.90 45.0 0.0 0