Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-12-26)Premium Content

Bemis Co Inc (BMS)
As of Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMS 150220C00022500 C 02/20/15 22.5 20.60 24.90
BMS 150220C00025000 C 02/20/15 25.0 17.80 22.40
BMS 150220C00030000 C 02/20/15 30.0 12.80 17.30
BMS 150220C00035000 C 02/20/15 35.0 8.00 12.50
BMS 150220C00040000 C 02/20/15 40.0 3.50 7.50
BMS 150220C00045000 C 02/20/15 45.0 0.95 1.10
BMS 150220C00050000 C 02/20/15 50.0 0.00 0.25
BMS 150220C00055000 C 02/20/15 55.0 0.00 0.25
BMS 150220C00060000 C 02/20/15 60.0 0.00 0.25
BMS 150220C00065000 C 02/20/15 65.0 0.00 0.25
BMS 150220P00022500 P 02/20/15 22.5 0.00 0.25
BMS 150220P00025000 P 02/20/15 25.0 0.00 0.25
BMS 150220P00030000 P 02/20/15 30.0 0.00 0.25
BMS 150220P00035000 P 02/20/15 35.0 0.00 0.25
BMS 150220P00040000 P 02/20/15 40.0 0.05 0.25
BMS 150220P00045000 P 02/20/15 45.0 1.05 1.20
BMS 150220P00050000 P 02/20/15 50.0 2.90 6.20
BMS 150220P00055000 P 02/20/15 55.0 7.90 12.40
BMS 150220P00060000 P 02/20/15 60.0 12.80 17.40
BMS 150220P00065000 P 02/20/15 65.0 17.80 22.20
BMS 150320C00022500 C 03/20/15 22.5 20.70 24.90
BMS 150320C00025000 C 03/20/15 25.0 17.90 22.40
BMS 150320C00030000 C 03/20/15 30.0 12.90 17.40
BMS 150320C00035000 C 03/20/15 35.0 9.20 11.40
BMS 150320C00040000 C 03/20/15 40.0 4.50 5.90
BMS 150320C00045000 C 03/20/15 45.0 1.20 1.40
BMS 150320C00050000 C 03/20/15 50.0 0.10 0.25
BMS 150320C00055000 C 03/20/15 55.0 0.00 0.25
BMS 150320C00060000 C 03/20/15 60.0 0.00 0.25
BMS 150320C00065000 C 03/20/15 65.0 0.00 0.25
BMS 150320P00022500 P 03/20/15 22.5 0.00 0.25
BMS 150320P00025000 P 03/20/15 25.0 0.00 0.25
BMS 150320P00030000 P 03/20/15 30.0 0.00 0.25
BMS 150320P00035000 P 03/20/15 35.0 0.00 0.25
BMS 150320P00040000 P 03/20/15 40.0 0.15 0.30
BMS 150320P00045000 P 03/20/15 45.0 1.35 1.60
BMS 150320P00050000 P 03/20/15 50.0 4.90 5.90
BMS 150320P00055000 P 03/20/15 55.0 7.90 11.10
BMS 150320P00060000 P 03/20/15 60.0 12.90 17.20
BMS 150320P00065000 P 03/20/15 65.0 17.90 22.10
BMS 150417C00020000 C 04/17/15 20.0 23.10 27.30
BMS 150417C00022500 C 04/17/15 22.5 20.40 24.90
BMS 150417C00025000 C 04/17/15 25.0 17.90 22.40
BMS 150417C00030000 C 04/17/15 30.0 12.90 17.30
BMS 150417C00035000 C 04/17/15 35.0 9.70 11.40
BMS 150417C00040000 C 04/17/15 40.0 5.10 5.60
BMS 150417C00045000 C 04/17/15 45.0 1.45 1.65
BMS 150417C00050000 C 04/17/15 50.0 0.20 0.35
BMS 150417C00055000 C 04/17/15 55.0 0.00 0.25
BMS 150417P00020000 P 04/17/15 20.0 0.00 0.25
BMS 150417P00022500 P 04/17/15 22.5 0.00 0.25
BMS 150417P00025000 P 04/17/15 25.0 0.00 0.25
BMS 150417P00030000 P 04/17/15 30.0 0.00 0.25
BMS 150417P00035000 P 04/17/15 35.0 0.05 0.25
BMS 150417P00040000 P 04/17/15 40.0 0.30 0.45
BMS 150417P00045000 P 04/17/15 45.0 1.60 1.85
BMS 150417P00050000 P 04/17/15 50.0 5.10 5.70
BMS 150417P00055000 P 04/17/15 55.0 7.90 10.50
BMS 150717C00020000 C 07/17/15 20.0 23.10 27.40
BMS 150717C00022500 C 07/17/15 22.5 20.40 24.90
BMS 150717C00025000 C 07/17/15 25.0 17.90 22.40
BMS 150717C00030000 C 07/17/15 30.0 12.90 17.40
BMS 150717C00035000 C 07/17/15 35.0 8.10 12.50
BMS 150717C00040000 C 07/17/15 40.0 5.30 5.80
BMS 150717C00045000 C 07/17/15 45.0 2.05 2.30
BMS 150717C00050000 C 07/17/15 50.0 0.50 0.80
BMS 150717C00055000 C 07/17/15 55.0 0.05 0.25
BMS 150717P00020000 P 07/17/15 20.0 0.00 0.25
BMS 150717P00022500 P 07/17/15 22.5 0.00 0.25
BMS 150717P00025000 P 07/17/15 25.0 0.00 0.25
BMS 150717P00030000 P 07/17/15 30.0 0.05 0.25
BMS 150717P00035000 P 07/17/15 35.0 0.20 0.40
BMS 150717P00040000 P 07/17/15 40.0 0.65 0.95
BMS 150717P00045000 P 07/17/15 45.0 2.35 2.65
BMS 150717P00050000 P 07/17/15 50.0 5.70 6.30
BMS 150717P00055000 P 07/17/15 55.0 8.30 10.90

OPRA data is delayed 15 minutes.