BCPC - Balchem Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

In The Money

Show:ListStraddle

CallsforSeptember 21, 2018

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
BCPC180921C00090000	2018-08-06 9:50AM EDT	90.00	9.10	8.00	12.60	0.00	-	1	0	0.00%
BCPC180921C00100000	2018-08-17 11:53PM EDT	100.00	6.00	5.40	6.60	0.00	-	30	0	0.00%
BCPC180921C00105000	2018-08-28 10:01AM EDT	105.00	2.88	5.50	7.00	0.00	-	10	3	0.00%
BCPC180921C00110000	2018-08-28 10:01AM EDT	110.00	0.76	2.15	3.00	0.00	-	10	0	0.00%
BCPC180921C00115000	2018-09-17 10:16AM EDT	115.00	0.65	0.90	2.00	0.00	-	70	102	38.77%

PutsforSeptember 21, 2018

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
BCPC180921P00105000	2018-08-31 11:46PM EDT	105.00	1.05	0.25	0.65	0.00	-	20	20	109.28%
BCPC180921P00110000	2018-09-17 10:21AM EDT	110.00	0.25	0.00	0.20	0.00	-	1	2	55.66%