Stocks Options

LAST PRICE
172.5100
TODAY'S CHANGE (%)
Trending Up1.0500 (0.6124%)

Bid / Lots
167.8900/ 1
Ask / Lots
175.3000/ 1
Open / Previous Close
171.5000 / 171.4600
Day Range
Low 169.8800
High 172.5700
52 Week Range
Low 116.8400
High 186.0300
Volume
97,863
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 23.615

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday February 21, 2025)
Put Options (expires Friday February 21, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BCPCIn the Money	$90.50In the Money	$95.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	BCPCOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BCPCIn the Money	$85.50In the Money	$90.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	BCPCOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BCPCIn the Money	$80.50In the Money	$85.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	BCPCOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BCPCIn the Money	$75.50In the Money	$80.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	BCPCOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BCPCIn the Money	$71.00In the Money	$75.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	BCPCOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BCPCIn the Money	$66.00In the Money	$70.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	BCPCOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BCPCIn the Money	$61.00In the Money	$65.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	BCPCOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BCPCIn the Money	$56.50In the Money	$61.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	BCPCOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BCPCIn the Money	$51.50In the Money	$56.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	BCPCOut of the Money	---Out of the Money	$4.80Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BCPCIn the Money	$46.50In the Money	$51.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	BCPCOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BCPCIn the Money	$42.00In the Money	$46.80In the Money	$49.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	BCPCOut of the Money	---Out of the Money	$4.80Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BCPCIn the Money	$37.00In the Money	$41.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	BCPCOut of the Money	---Out of the Money	$4.80Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BCPCIn the Money	$32.50In the Money	$37.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	BCPCOut of the Money	---Out of the Money	$4.80Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BCPCIn the Money	$28.00In the Money	$32.90In the Money	$29.00In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$145.00	BCPCOut of the Money	---Out of the Money	$4.80Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BCPCIn the Money	$23.50In the Money	$28.40In the Money	$31.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	BCPCOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BCPCIn the Money	$19.00In the Money	$23.90In the Money	$18.05In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$155.00	BCPCOut of the Money	$0.60Out of the Money	$5.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BCPCIn the Money	$15.00In the Money	$19.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	BCPCOut of the Money	$1.60Out of the Money	$6.50Out of the Money	$3.73Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BCPCIn the Money	$11.50In the Money	$16.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	BCPCOut of the Money	$3.10Out of the Money	$8.00Out of the Money	$5.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BCPCUnderlying issue's last price	$8.50Underlying issue's last price	$13.40Underlying issue's last price	$14.42Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	521Underlying issue's last price	Filter Table By Strike Price of$170.00Underlying issue's last price	BCPCUnderlying issue's last price	$4.60Underlying issue's last price	$9.50Underlying issue's last price	$7.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price
BCPCNear the Money	$6.00Near the Money	$10.90Near the Money	$11.10Near the Money	$0.00Near the Money	---Near the Money	2Near the Money	Filter Table By Strike Price of$175.00	BCPCIn the Money	$7.10In the Money	$12.00In the Money	$8.10In the Money	$0.00In the Money	---In the Money	2In the Money
BCPCOut of the Money	$5.00Out of the Money	$7.90Out of the Money	$8.50Out of the Money	$0.00Out of the Money	---Out of the Money	502Out of the Money	Filter Table By Strike Price of$180.00	BCPCIn the Money	$10.00In the Money	$14.70In the Money	$20.50In the Money	$0.00In the Money	---In the Money	---In the Money
BCPCOut of the Money	$2.00Out of the Money	$6.90Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$185.00	BCPCIn the Money	$13.10In the Money	$18.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BCPCOut of the Money	$0.50Out of the Money	$5.40Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$190.00	BCPCIn the Money	$17.10In the Money	$22.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BCPCOut of the Money	$0.05Out of the Money	$5.00Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$195.00	BCPCIn the Money	$21.10In the Money	$26.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BCPCOut of the Money	---Out of the Money	$4.80Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$200.00	BCPCIn the Money	$25.60In the Money	$30.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BCPCOut of the Money	---Out of the Money	$4.80Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$210.00	BCPCIn the Money	$35.10In the Money	$40.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BCPCOut of the Money	$0.35Out of the Money	$2.35Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$220.00	BCPCIn the Money	$45.10In the Money	$50.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BCPCOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	BCPCIn the Money	$55.10In the Money	$60.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BCPCOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	BCPCIn the Money	$65.10In the Money	$70.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BCPCOut of the Money	---Out of the Money	$4.80Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	BCPCIn the Money	$75.10In the Money	$80.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BCPCOut of the Money	$0.05Out of the Money	$0.60Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$260.00	BCPCIn the Money	$85.10In the Money	$90.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Balchem Corp
NASDAQ:BCPCUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday February 21, 2025)

Put Options (expires Friday February 21, 2025)