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 (2015-03-27)Premium Content

Bemis Co Inc (BMS)
As of May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMS 150619C00022500 C 06/19/15 22.5 23.80 24.90
BMS 150619C00025000 C 06/19/15 25.0 20.90 23.90
BMS 150619C00030000 C 06/19/15 30.0 16.30 17.30
BMS 150619C00035000 C 06/19/15 35.0 11.40 12.30
BMS 150619C00040000 C 06/19/15 40.0 6.50 7.30
BMS 150619C00045000 C 06/19/15 45.0 1.80 2.20
BMS 150619C00050000 C 06/19/15 50.0 0.05 0.25
BMS 150619C00055000 C 06/19/15 55.0 0.00 0.20
BMS 150619C00060000 C 06/19/15 60.0 0.00 0.25
BMS 150619C00065000 C 06/19/15 65.0 0.00 0.25
BMS 150619P00022500 P 06/19/15 22.5 0.00 0.25
BMS 150619P00025000 P 06/19/15 25.0 0.00 0.25
BMS 150619P00030000 P 06/19/15 30.0 0.00 0.25
BMS 150619P00035000 P 06/19/15 35.0 0.00 0.25
BMS 150619P00040000 P 06/19/15 40.0 0.00 0.25
BMS 150619P00045000 P 06/19/15 45.0 0.15 0.30
BMS 150619P00050000 P 06/19/15 50.0 2.90 3.60
BMS 150619P00055000 P 06/19/15 55.0 7.70 8.50
BMS 150619P00060000 P 06/19/15 60.0 12.70 13.60
BMS 150619P00065000 P 06/19/15 65.0 17.60 18.70
BMS 150717C00020000 C 07/17/15 20.0 25.20 29.00
BMS 150717C00022500 C 07/17/15 22.5 23.80 25.70
BMS 150717C00025000 C 07/17/15 25.0 21.30 24.00
BMS 150717C00030000 C 07/17/15 30.0 16.30 17.80
BMS 150717C00035000 C 07/17/15 35.0 11.30 12.80
BMS 150717C00040000 C 07/17/15 40.0 6.30 7.80
BMS 150717C00045000 C 07/17/15 45.0 2.15 2.45
BMS 150717C00050000 C 07/17/15 50.0 0.20 0.35
BMS 150717C00055000 C 07/17/15 55.0 0.00 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 0.00 0.25
BMS 150717P00035000 P 07/17/15 35.0 0.00 0.25
BMS 150717P00040000 P 07/17/15 40.0 0.00 0.25
BMS 150717P00045000 P 07/17/15 45.0 0.45 0.65
BMS 150717P00050000 P 07/17/15 50.0 3.30 3.70
BMS 150717P00055000 P 07/17/15 55.0 7.60 8.60
BMS 151016C00025000 C 10/16/15 25.0 21.50 22.50
BMS 151016C00030000 C 10/16/15 30.0 16.30 17.30
BMS 151016C00035000 C 10/16/15 35.0 11.40 12.40
BMS 151016C00040000 C 10/16/15 40.0 6.80 7.20
BMS 151016C00045000 C 10/16/15 45.0 2.85 3.20
BMS 151016C00050000 C 10/16/15 50.0 0.65 0.90
BMS 151016C00055000 C 10/16/15 55.0 0.00 0.25
BMS 151016C00060000 C 10/16/15 60.0 0.00 0.45
BMS 151016C00065000 C 10/16/15 65.0 0.00 0.40
BMS 151016C00070000 C 10/16/15 70.0 0.00 0.40
BMS 151016P00025000 P 10/16/15 25.0 0.00 0.35
BMS 151016P00030000 P 10/16/15 30.0 0.00 0.25
BMS 151016P00035000 P 10/16/15 35.0 0.05 0.25
BMS 151016P00040000 P 10/16/15 40.0 0.25 0.50
BMS 151016P00045000 P 10/16/15 45.0 1.30 1.50
BMS 151016P00050000 P 10/16/15 50.0 4.10 4.50
BMS 151016P00055000 P 10/16/15 55.0 8.10 9.00
BMS 151016P00060000 P 10/16/15 60.0 13.00 14.00
BMS 151016P00065000 P 10/16/15 65.0 17.90 18.80
BMS 151016P00070000 P 10/16/15 70.0 22.70 23.90
BMS 160115C00025000 C 01/15/16 25.0 21.50 22.50
BMS 160115C00030000 C 01/15/16 30.0 16.40 17.30
BMS 160115C00035000 C 01/15/16 35.0 11.40 12.40
BMS 160115C00040000 C 01/15/16 40.0 7.00 7.40
BMS 160115C00045000 C 01/15/16 45.0 3.30 3.70
BMS 160115C00050000 C 01/15/16 50.0 1.15 1.35
BMS 160115C00055000 C 01/15/16 55.0 0.20 0.50
BMS 160115C00060000 C 01/15/16 60.0 0.00 0.25
BMS 160115C00065000 C 01/15/16 65.0 0.00 0.50
BMS 160115P00025000 P 01/15/16 25.0 0.00 0.25
BMS 160115P00030000 P 01/15/16 30.0 0.00 0.25
BMS 160115P00035000 P 01/15/16 35.0 0.15 0.45
BMS 160115P00040000 P 01/15/16 40.0 0.55 0.75
BMS 160115P00045000 P 01/15/16 45.0 1.90 2.15
BMS 160115P00050000 P 01/15/16 50.0 4.70 5.10
BMS 160115P00055000 P 01/15/16 55.0 8.80 9.20
BMS 160115P00060000 P 01/15/16 60.0 13.30 14.10
BMS 160115P00065000 P 01/15/16 65.0 18.10 19.00

OPRA data is delayed 15 minutes.