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 (2014-09-26)Premium Content

Bemis Co Inc (BMS)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMS 141220C00020000 C 12/20/14 20.0 22.80 26.30
BMS 141220C00022500 C 12/20/14 22.5 20.00 24.50
BMS 141220C00025000 C 12/20/14 25.0 17.50 22.00
BMS 141220C00030000 C 12/20/14 30.0 12.50 17.00
BMS 141220C00035000 C 12/20/14 35.0 7.50 12.00
BMS 141220C00040000 C 12/20/14 40.0 4.20 5.70
BMS 141220C00045000 C 12/20/14 45.0 0.00 3.50
BMS 141220C00050000 C 12/20/14 50.0 0.00 0.50
BMS 141220C00055000 C 12/20/14 55.0 0.00 0.50
BMS 141220P00020000 P 12/20/14 20.0 0.00 0.45
BMS 141220P00022500 P 12/20/14 22.5 0.00 0.50
BMS 141220P00025000 P 12/20/14 25.0 0.00 0.25
BMS 141220P00030000 P 12/20/14 30.0 0.00 0.50
BMS 141220P00035000 P 12/20/14 35.0 0.00 0.25
BMS 141220P00040000 P 12/20/14 40.0 0.00 0.05
BMS 141220P00045000 P 12/20/14 45.0 0.15 3.00
BMS 141220P00050000 P 12/20/14 50.0 4.30 7.30
BMS 141220P00055000 P 12/20/14 55.0 8.60 12.30
BMS 150117C00022500 C 01/17/15 22.5 20.90 24.00
BMS 150117C00025000 C 01/17/15 25.0 17.50 22.00
BMS 150117C00030000 C 01/17/15 30.0 12.40 16.80
BMS 150117C00035000 C 01/17/15 35.0 7.50 11.80
BMS 150117C00040000 C 01/17/15 40.0 4.40 6.00
BMS 150117C00045000 C 01/17/15 45.0 0.85 0.95
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 0.00 0.25
BMS 150117P00035000 P 01/17/15 35.0 0.00 0.25
BMS 150117P00040000 P 01/17/15 40.0 0.00 0.45
BMS 150117P00045000 P 01/17/15 45.0 1.00 1.30
BMS 150117P00050000 P 01/17/15 50.0 4.20 7.60
BMS 150117P00055000 P 01/17/15 55.0 8.20 12.60
BMS 150117P00060000 P 01/17/15 60.0 14.40 17.00
BMS 150417C00020000 C 04/17/15 20.0 22.50 26.90
BMS 150417C00022500 C 04/17/15 22.5 20.00 24.50
BMS 150417C00025000 C 04/17/15 25.0 17.50 21.80
BMS 150417C00030000 C 04/17/15 30.0 12.70 17.00
BMS 150417C00035000 C 04/17/15 35.0 7.80 11.80
BMS 150417C00040000 C 04/17/15 40.0 3.80 7.40
BMS 150417C00045000 C 04/17/15 45.0 1.60 2.20
BMS 150417C00050000 C 04/17/15 50.0 0.30 1.20
BMS 150417C00055000 C 04/17/15 55.0 0.00 0.45
BMS 150417P00020000 P 04/17/15 20.0 0.00 0.30
BMS 150417P00022500 P 04/17/15 22.5 0.00 0.30
BMS 150417P00025000 P 04/17/15 25.0 0.00 0.55
BMS 150417P00030000 P 04/17/15 30.0 0.00 2.05
BMS 150417P00035000 P 04/17/15 35.0 0.00 1.40
BMS 150417P00040000 P 04/17/15 40.0 0.50 1.00
BMS 150417P00045000 P 04/17/15 45.0 2.20 2.80
BMS 150417P00050000 P 04/17/15 50.0 4.40 7.00
BMS 150417P00055000 P 04/17/15 55.0 9.70 12.60
BMS 150717C00020000 C 07/17/15 20.0 22.60 26.80
BMS 150717C00022500 C 07/17/15 22.5 20.00 24.50
BMS 150717C00025000 C 07/17/15 25.0 17.60 21.90
BMS 150717C00030000 C 07/17/15 30.0 12.50 16.80
BMS 150717C00035000 C 07/17/15 35.0 7.40 11.90
BMS 150717C00040000 C 07/17/15 40.0 3.10 6.00
BMS 150717C00045000 C 07/17/15 45.0 1.15 2.80
BMS 150717C00050000 C 07/17/15 50.0 0.00 4.30
BMS 150717C00055000 C 07/17/15 55.0 0.00 1.85
BMS 150717P00020000 P 07/17/15 20.0 0.00 0.65
BMS 150717P00022500 P 07/17/15 22.5 0.00 3.90
BMS 150717P00025000 P 07/17/15 25.0 0.00 3.80
BMS 150717P00030000 P 07/17/15 30.0 0.00 0.50
BMS 150717P00035000 P 07/17/15 35.0 0.20 1.00
BMS 150717P00040000 P 07/17/15 40.0 0.55 1.70
BMS 150717P00045000 P 07/17/15 45.0 2.80 4.50
BMS 150717P00050000 P 07/17/15 50.0 4.70 8.70
BMS 150717P00055000 P 07/17/15 55.0 9.00 13.30

OPRA data is delayed 15 minutes.