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 (2014-06-27)Premium Content

Bemis Co Inc (BMS)
As of Aug 20 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMS 140920C00022500 C 09/20/14 22.5 17.10 18.20
BMS 140920C00025000 C 09/20/14 25.0 12.80 17.40
BMS 140920C00030000 C 09/20/14 30.0 9.00 10.60
BMS 140920C00035000 C 09/20/14 35.0 4.50 5.50
BMS 140920C00040000 C 09/20/14 40.0 0.50 0.65
BMS 140920C00045000 C 09/20/14 45.0 0.00 0.20
BMS 140920C00050000 C 09/20/14 50.0 0.00 0.20
BMS 140920C00055000 C 09/20/14 55.0 0.00 0.20
BMS 140920C00060000 C 09/20/14 60.0 0.00 0.20
BMS 140920P00022500 P 09/20/14 22.5 0.00 0.20
BMS 140920P00025000 P 09/20/14 25.0 0.00 0.20
BMS 140920P00030000 P 09/20/14 30.0 0.00 0.20
BMS 140920P00035000 P 09/20/14 35.0 0.00 0.20
BMS 140920P00040000 P 09/20/14 40.0 0.45 0.55
BMS 140920P00045000 P 09/20/14 45.0 4.60 5.20
BMS 140920P00050000 P 09/20/14 50.0 7.80 12.10
BMS 140920P00055000 P 09/20/14 55.0 12.60 17.20
BMS 140920P00060000 P 09/20/14 60.0 19.30 20.50
BMS 141018C00020000 C 10/18/14 20.0 19.60 20.80
BMS 141018C00022500 C 10/18/14 22.5 15.30 19.90
BMS 141018C00025000 C 10/18/14 25.0 13.10 17.50
BMS 141018C00030000 C 10/18/14 30.0 7.90 12.50
BMS 141018C00035000 C 10/18/14 35.0 4.90 5.80
BMS 141018C00040000 C 10/18/14 40.0 0.80 1.00
BMS 141018C00045000 C 10/18/14 45.0 0.00 0.20
BMS 141018C00050000 C 10/18/14 50.0 0.00 0.20
BMS 141018C00055000 C 10/18/14 55.0 0.00 0.15
BMS 141018P00020000 P 10/18/14 20.0 0.00 0.20
BMS 141018P00022500 P 10/18/14 22.5 0.00 0.20
BMS 141018P00025000 P 10/18/14 25.0 0.00 0.20
BMS 141018P00030000 P 10/18/14 30.0 0.00 0.20
BMS 141018P00035000 P 10/18/14 35.0 0.05 0.20
BMS 141018P00040000 P 10/18/14 40.0 0.75 0.90
BMS 141018P00045000 P 10/18/14 45.0 4.30 5.20
BMS 141018P00050000 P 10/18/14 50.0 7.90 11.90
BMS 141018P00055000 P 10/18/14 55.0 14.30 15.30
BMS 150117C00022500 C 01/17/15 22.5 17.20 18.20
BMS 150117C00025000 C 01/17/15 25.0 14.30 16.20
BMS 150117C00030000 C 01/17/15 30.0 10.00 10.80
BMS 150117C00035000 C 01/17/15 35.0 5.10 5.50
BMS 150117C00040000 C 01/17/15 40.0 1.45 1.60
BMS 150117C00045000 C 01/17/15 45.0 0.10 0.25
BMS 150117C00050000 C 01/17/15 50.0 0.00 0.25
BMS 150117C00055000 C 01/17/15 55.0 0.00 0.25
BMS 150117C00060000 C 01/17/15 60.0 0.00 0.25
BMS 150117P00022500 P 01/17/15 22.5 0.00 0.25
BMS 150117P00025000 P 01/17/15 25.0 0.00 0.25
BMS 150117P00030000 P 01/17/15 30.0 0.05 0.25
BMS 150117P00035000 P 01/17/15 35.0 0.25 0.40
BMS 150117P00040000 P 01/17/15 40.0 1.50 1.70
BMS 150117P00045000 P 01/17/15 45.0 5.10 5.50
BMS 150117P00050000 P 01/17/15 50.0 9.70 10.90
BMS 150117P00055000 P 01/17/15 55.0 14.40 15.80
BMS 150117P00060000 P 01/17/15 60.0 19.50 20.80
BMS 150417C00020000 C 04/17/15 20.0 19.40 20.80
BMS 150417C00022500 C 04/17/15 22.5 16.90 18.40
BMS 150417C00025000 C 04/17/15 25.0 13.30 17.10
BMS 150417C00030000 C 04/17/15 30.0 9.90 10.40
BMS 150417C00035000 C 04/17/15 35.0 5.30 5.60
BMS 150417C00040000 C 04/17/15 40.0 1.80 2.00
BMS 150417C00045000 C 04/17/15 45.0 0.30 0.50
BMS 150417C00050000 C 04/17/15 50.0 0.00 0.25
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 0.05 0.25
BMS 150417P00030000 P 04/17/15 30.0 0.15 0.30
BMS 150417P00035000 P 04/17/15 35.0 0.55 0.70
BMS 150417P00040000 P 04/17/15 40.0 2.10 2.35
BMS 150417P00045000 P 04/17/15 45.0 5.60 5.90
BMS 150417P00050000 P 04/17/15 50.0 10.20 10.60
BMS 150417P00055000 P 04/17/15 55.0 14.70 15.80

OPRA data is delayed 15 minutes.