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 Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMS 150320C00022500 C 03/20/15 22.5 24.30 27.70
BMS 150320C00025000 C 03/20/15 25.0 20.50 25.10
BMS 150320C00030000 C 03/20/15 30.0 15.60 20.20
BMS 150320C00035000 C 03/20/15 35.0 10.50 15.10
BMS 150320C00040000 C 03/20/15 40.0 6.10 10.00
BMS 150320C00045000 C 03/20/15 45.0 2.50 4.20
BMS 150320C00050000 C 03/20/15 50.0 0.25 0.35
BMS 150320C00055000 C 03/20/15 55.0 0.10 0.15
BMS 150320C00060000 C 03/20/15 60.0 0.00 0.20
BMS 150320C00065000 C 03/20/15 65.0 0.00 0.20
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 0.00 0.25
BMS 150320P00045000 P 03/20/15 45.0 0.00 0.25
BMS 150320P00050000 P 03/20/15 50.0 2.05 2.60
BMS 150320P00055000 P 03/20/15 55.0 5.90 9.10
BMS 150320P00060000 P 03/20/15 60.0 10.00 14.50
BMS 150320P00065000 P 03/20/15 65.0 15.80 18.70
BMS 150417C00020000 C 04/17/15 20.0 26.00 30.10
BMS 150417C00022500 C 04/17/15 22.5 23.00 27.60
BMS 150417C00025000 C 04/17/15 25.0 20.60 25.10
BMS 150417C00030000 C 04/17/15 30.0 15.70 20.20
BMS 150417C00035000 C 04/17/15 35.0 11.40 15.30
BMS 150417C00040000 C 04/17/15 40.0 6.20 10.20
BMS 150417C00045000 C 04/17/15 45.0 2.60 3.50
BMS 150417C00050000 C 04/17/15 50.0 0.45 0.55
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 0.30
BMS 150417P00035000 P 04/17/15 35.0 0.00 0.30
BMS 150417P00040000 P 04/17/15 40.0 0.00 0.25
BMS 150417P00045000 P 04/17/15 45.0 0.35 0.45
BMS 150417P00050000 P 04/17/15 50.0 2.05 2.85
BMS 150417P00055000 P 04/17/15 55.0 6.80 9.00
BMS 150717C00020000 C 07/17/15 20.0 27.20 29.00
BMS 150717C00022500 C 07/17/15 22.5 23.10 27.70
BMS 150717C00025000 C 07/17/15 25.0 20.70 25.30
BMS 150717C00030000 C 07/17/15 30.0 15.80 20.20
BMS 150717C00035000 C 07/17/15 35.0 11.30 15.10
BMS 150717C00040000 C 07/17/15 40.0 7.40 9.40
BMS 150717C00045000 C 07/17/15 45.0 3.30 4.20
BMS 150717C00050000 C 07/17/15 50.0 0.75 1.75
BMS 150717C00055000 C 07/17/15 55.0 0.05 0.65
BMS 150717P00020000 P 07/17/15 20.0 0.00 0.40
BMS 150717P00022500 P 07/17/15 22.5 0.00 0.70
BMS 150717P00025000 P 07/17/15 25.0 0.00 0.45
BMS 150717P00030000 P 07/17/15 30.0 0.00 0.25
BMS 150717P00035000 P 07/17/15 35.0 0.00 0.30
BMS 150717P00040000 P 07/17/15 40.0 0.05 0.50
BMS 150717P00045000 P 07/17/15 45.0 0.95 1.45
BMS 150717P00050000 P 07/17/15 50.0 3.30 4.00
BMS 150717P00055000 P 07/17/15 55.0 7.30 8.10
BMS 151016C00025000 C 10/16/15 25.0 22.20 23.60
BMS 151016C00030000 C 10/16/15 30.0 15.60 20.30
BMS 151016C00035000 C 10/16/15 35.0 10.90 15.10
BMS 151016C00040000 C 10/16/15 40.0 7.70 8.60
BMS 151016C00045000 C 10/16/15 45.0 3.70 4.50
BMS 151016C00050000 C 10/16/15 50.0 1.50 1.75
BMS 151016C00055000 C 10/16/15 55.0 0.40 0.80
BMS 151016C00060000 C 10/16/15 60.0 0.05 0.30
BMS 151016C00065000 C 10/16/15 65.0 0.00 0.25
BMS 151016C00070000 C 10/16/15 70.0 0.00 0.90
BMS 151016P00025000 P 10/16/15 25.0 0.00 0.25
BMS 151016P00030000 P 10/16/15 30.0 0.00 0.25
BMS 151016P00035000 P 10/16/15 35.0 0.05 0.40
BMS 151016P00040000 P 10/16/15 40.0 0.50 0.80
BMS 151016P00045000 P 10/16/15 45.0 1.85 2.35
BMS 151016P00050000 P 10/16/15 50.0 4.00 4.60
BMS 151016P00055000 P 10/16/15 55.0 7.70 8.70
BMS 151016P00060000 P 10/16/15 60.0 10.70 15.10
BMS 151016P00065000 P 10/16/15 65.0 15.40 20.00
BMS 151016P00070000 P 10/16/15 70.0 20.50 24.60

OPRA data is delayed 15 minutes.