OPTION CHAIN FOR BALCHEM CORP.
In-the-money
|
||||||||||||||
CALLS | PUTS | |||||||||||||
Expires May 20, 2022 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 0.00 | 0.00 | 0.00 | 45.60 | 50.10 | 70.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 7.00 | |
quote | 0.00 | 0.00 | 0.00 | 40.50 | 45.40 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
quote | 0.00 | 0.00 | 0.00 | 35.50 | 40.40 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
quote | 0.00 | 0.00 | 0.00 | 30.50 | 35.30 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
quote | 0.00 | 0.00 | 0.00 | 25.50 | 30.40 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
quote | 0.00 | 0.00 | 0.00 | 20.60 | 25.30 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
quote | 0.00 | 0.00 | 0.00 | 15.50 | 20.40 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
quote | 0.00 | 0.00 | 0.00 | 10.50 | 15.40 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.70 | ||
quote | 0.00 | 0.00 | 0.00 | 6.00 | 10.40 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
quote | 5.87 | 0.00 | 0.00 | 1.00 | 5.00 | 4.00 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.50 | |
118.10 | Current price as of 5/18/2022 04:00:00 PM | |||||||||||||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.80 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 1.50 | 5.00 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 125.00 | quote | 3.90 | 0.00 | 0.00 | 4.80 | 9.50 | 1.00 | |
quote | 1.00 | 0.00 | 0.00 | 0.00 | 4.80 | 10.00 | 130.00 | quote | 7.00 | 0.00 | 0.00 | 10.00 | 14.50 | 8.00 |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 135.00 | quote | 4.45 | 0.00 | 0.00 | 15.00 | 19.50 | 1.00 | |
quote | 0.40 | 0.00 | 0.00 | 0.00 | 0.85 | 20.00 | 140.00 | quote | 3.22 | 0.00 | 0.00 | 19.90 | 24.50 | 1.00 |
quote | 1.10 | 0.00 | 0.00 | 0.00 | 0.75 | 8.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 24.50 | 29.50 | |
quote | 4.70 | 0.00 | 0.00 | 0.00 | 4.80 | 14.00 | 150.00 | quote | 5.80 | 0.00 | 0.00 | 29.70 | 34.50 | |
quote | 14.70 | 0.00 | 0.00 | 0.00 | 4.80 | 31.00 | 155.00 | quote | 15.00 | 0.00 | 0.00 | 34.70 | 39.50 | 10.00 |
quote | 4.00 | 0.00 | 0.00 | 0.00 | 4.80 | 70.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 39.70 | 44.50 | |
quote | 4.11 | 0.00 | 0.00 | 0.00 | 4.80 | 53.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 44.70 | 49.50 | |
quote | 1.70 | 0.00 | 0.00 | 0.00 | 4.80 | 3.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 49.70 | 54.50 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 54.70 | 59.50 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 59.70 | 64.50 | ||
quote | 5.40 | 0.00 | 0.00 | 0.00 | 4.80 | 30.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 64.70 | 69.50 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 190.00 | quote | 33.30 | 0.00 | 0.00 | 69.50 | 74.50 | 6.00 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 74.70 | 79.50 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 79.70 | 84.50 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 89.70 | 94.50 | ||