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 (2016-09-23)Premium Content

Bemis Co Inc (BMS)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMS 161216C00025000 C 12/16/16 25.0 23.40 25.10
BMS 161216C00030000 C 12/16/16 30.0 18.40 22.00
BMS 161216C00035000 C 12/16/16 35.0 13.40 17.00
BMS 161216C00040000 C 12/16/16 40.0 8.50 12.00
BMS 161216C00045000 C 12/16/16 45.0 3.50 5.10
BMS 161216C00050000 C 12/16/16 50.0 0.25 0.55
BMS 161216C00055000 C 12/16/16 55.0 0.00 0.20
BMS 161216C00060000 C 12/16/16 60.0 0.00 0.30
BMS 161216C00065000 C 12/16/16 65.0 0.00 0.30
BMS 161216C00070000 C 12/16/16 70.0 0.00 0.30
BMS 161216C00075000 C 12/16/16 75.0 0.00 0.30
BMS 161216P00025000 P 12/16/16 25.0 0.00 0.30
BMS 161216P00030000 P 12/16/16 30.0 0.00 0.30
BMS 161216P00035000 P 12/16/16 35.0 0.00 0.30
BMS 161216P00040000 P 12/16/16 40.0 0.00 0.30
BMS 161216P00045000 P 12/16/16 45.0 0.00 0.40
BMS 161216P00050000 P 12/16/16 50.0 1.10 2.05
BMS 161216P00055000 P 12/16/16 55.0 5.40 6.60
BMS 161216P00060000 P 12/16/16 60.0 10.30 13.50
BMS 161216P00065000 P 12/16/16 65.0 15.30 18.60
BMS 161216P00070000 P 12/16/16 70.0 20.30 23.60
BMS 161216P00075000 P 12/16/16 75.0 25.00 26.60
BMS 170120C00025000 C 01/20/17 25.0 23.40 25.10
BMS 170120C00030000 C 01/20/17 30.0 18.50 21.50
BMS 170120C00035000 C 01/20/17 35.0 13.50 15.20
BMS 170120C00040000 C 01/20/17 40.0 8.70 10.20
BMS 170120C00045000 C 01/20/17 45.0 3.80 5.30
BMS 170120C00050000 C 01/20/17 50.0 0.70 1.20
BMS 170120C00055000 C 01/20/17 55.0 0.05 0.25
BMS 170120C00060000 C 01/20/17 60.0 0.00 0.30
BMS 170120C00065000 C 01/20/17 65.0 0.00 0.30
BMS 170120C00070000 C 01/20/17 70.0 0.00 0.30
BMS 170120P00025000 P 01/20/17 25.0 0.00 0.30
BMS 170120P00030000 P 01/20/17 30.0 0.00 0.35
BMS 170120P00035000 P 01/20/17 35.0 0.00 0.35
BMS 170120P00040000 P 01/20/17 40.0 0.00 0.40
BMS 170120P00045000 P 01/20/17 45.0 0.25 0.55
BMS 170120P00050000 P 01/20/17 50.0 1.80 2.05
BMS 170120P00055000 P 01/20/17 55.0 5.40 6.70
BMS 170120P00060000 P 01/20/17 60.0 10.30 12.00
BMS 170120P00065000 P 01/20/17 65.0 15.30 19.00
BMS 170120P00070000 P 01/20/17 70.0 20.20 21.60
BMS 170421C00030000 C 04/21/17 30.0 18.50 20.00
BMS 170421C00035000 C 04/21/17 35.0 13.50 16.00
BMS 170421C00040000 C 04/21/17 40.0 8.70 10.40
BMS 170421C00045000 C 04/21/17 45.0 4.30 6.20
BMS 170421C00050000 C 04/21/17 50.0 1.65 2.10
BMS 170421C00055000 C 04/21/17 55.0 0.25 0.75
BMS 170421C00060000 C 04/21/17 60.0 0.00 0.50
BMS 170421C00065000 C 04/21/17 65.0 0.00 0.50
BMS 170421C00070000 C 04/21/17 70.0 0.00 0.50
BMS 170421C00075000 C 04/21/17 75.0 0.00 0.50
BMS 170421P00030000 P 04/21/17 30.0 0.00 0.50
BMS 170421P00035000 P 04/21/17 35.0 0.05 0.50
BMS 170421P00040000 P 04/21/17 40.0 0.25 0.75
BMS 170421P00045000 P 04/21/17 45.0 0.95 1.30
BMS 170421P00050000 P 04/21/17 50.0 2.70 3.20
BMS 170421P00055000 P 04/21/17 55.0 5.90 7.90
BMS 170421P00060000 P 04/21/17 60.0 10.60 12.90
BMS 170421P00065000 P 04/21/17 65.0 15.50 17.40
BMS 170421P00070000 P 04/21/17 70.0 20.50 23.80
BMS 170421P00075000 P 04/21/17 75.0 25.50 26.90
BMS 170721C00025000 C 07/21/17 25.0 23.40 25.10
BMS 170721C00030000 C 07/21/17 30.0 18.40 19.90
BMS 170721C00035000 C 07/21/17 35.0 13.50 15.50
BMS 170721C00040000 C 07/21/17 40.0 9.00 10.80
BMS 170721C00045000 C 07/21/17 45.0 5.00 6.00
BMS 170721C00050000 C 07/21/17 50.0 2.40 2.85
BMS 170721C00055000 C 07/21/17 55.0 0.70 1.20
BMS 170721C00060000 C 07/21/17 60.0 0.10 0.60
BMS 170721C00065000 C 07/21/17 65.0 0.00 0.50
BMS 170721C00070000 C 07/21/17 70.0 0.00 0.50
BMS 170721P00025000 P 07/21/17 25.0 0.00 0.20
BMS 170721P00030000 P 07/21/17 30.0 0.00 0.25
BMS 170721P00035000 P 07/21/17 35.0 0.15 0.65
BMS 170721P00040000 P 07/21/17 40.0 0.60 1.10
BMS 170721P00045000 P 07/21/17 45.0 1.55 2.10
BMS 170721P00050000 P 07/21/17 50.0 3.70 4.10
BMS 170721P00055000 P 07/21/17 55.0 6.80 8.40
BMS 170721P00060000 P 07/21/17 60.0 10.90 12.50
BMS 170721P00065000 P 07/21/17 65.0 15.60 18.50
BMS 170721P00070000 P 07/21/17 70.0 20.80 22.10

OPRA data is delayed 15 minutes.