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 (2016-12-23)Premium Content

Bemis Co Inc (BMS)
As of Feb 22 2017 12:21PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMS 170317C00025000 C 03/17/17 25.0 22.80 25.40
BMS 170317C00030000 C 03/17/17 30.0 17.40 20.40
BMS 170317C00035000 C 03/17/17 35.0 11.80 16.50
BMS 170317C00040000 C 03/17/17 40.0 7.90 10.50
BMS 170317C00045000 C 03/17/17 45.0 3.00 5.50
BMS 170317C00050000 C 03/17/17 50.0 0.25 0.45
BMS 170317C00055000 C 03/17/17 55.0 0.00 0.20
BMS 170317C00060000 C 03/17/17 60.0 0.00 0.50
BMS 170317C00065000 C 03/17/17 65.0 0.00 0.50
BMS 170317C00070000 C 03/17/17 70.0 0.00 0.50
BMS 170317C00075000 C 03/17/17 75.0 0.00 0.50
BMS 170317P00025000 P 03/17/17 25.0 0.00 0.50
BMS 170317P00030000 P 03/17/17 30.0 0.00 0.50
BMS 170317P00035000 P 03/17/17 35.0 0.00 0.50
BMS 170317P00040000 P 03/17/17 40.0 0.00 0.50
BMS 170317P00045000 P 03/17/17 45.0 0.05 0.35
BMS 170317P00050000 P 03/17/17 50.0 1.15 2.35
BMS 170317P00055000 P 03/17/17 55.0 4.90 7.20
BMS 170317P00060000 P 03/17/17 60.0 10.10 12.20
BMS 170317P00065000 P 03/17/17 65.0 13.50 18.30
BMS 170317P00070000 P 03/17/17 70.0 19.80 22.50
BMS 170317P00075000 P 03/17/17 75.0 24.90 27.40
BMS 170421C00030000 C 04/21/17 30.0 18.40 20.00
BMS 170421C00035000 C 04/21/17 35.0 11.70 16.40
BMS 170421C00040000 C 04/21/17 40.0 6.80 11.50
BMS 170421C00045000 C 04/21/17 45.0 3.60 4.90
BMS 170421C00050000 C 04/21/17 50.0 0.70 0.90
BMS 170421C00055000 C 04/21/17 55.0 0.00 0.50
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 0.00 0.35
BMS 170421P00040000 P 04/21/17 40.0 0.00 0.50
BMS 170421P00045000 P 04/21/17 45.0 0.25 0.45
BMS 170421P00050000 P 04/21/17 50.0 1.85 2.20
BMS 170421P00055000 P 04/21/17 55.0 3.50 8.10
BMS 170421P00060000 P 04/21/17 60.0 8.70 13.40
BMS 170421P00065000 P 04/21/17 65.0 13.50 17.80
BMS 170421P00070000 P 04/21/17 70.0 18.60 22.90
BMS 170421P00075000 P 04/21/17 75.0 24.90 26.90
BMS 170721C00025000 C 07/21/17 25.0 22.70 25.40
BMS 170721C00030000 C 07/21/17 30.0 17.00 21.50
BMS 170721C00035000 C 07/21/17 35.0 12.00 16.40
BMS 170721C00040000 C 07/21/17 40.0 7.10 11.30
BMS 170721C00045000 C 07/21/17 45.0 2.50 5.40
BMS 170721C00050000 C 07/21/17 50.0 1.60 1.85
BMS 170721C00055000 C 07/21/17 55.0 0.25 0.55
BMS 170721C00060000 C 07/21/17 60.0 0.00 0.40
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 0.50
BMS 170721P00030000 P 07/21/17 30.0 0.00 0.50
BMS 170721P00035000 P 07/21/17 35.0 0.00 0.50
BMS 170721P00040000 P 07/21/17 40.0 0.10 0.60
BMS 170721P00045000 P 07/21/17 45.0 0.90 1.25
BMS 170721P00050000 P 07/21/17 50.0 2.80 3.30
BMS 170721P00055000 P 07/21/17 55.0 6.00 8.60
BMS 170721P00060000 P 07/21/17 60.0 8.60 13.30
BMS 170721P00065000 P 07/21/17 65.0 13.50 18.50
BMS 170721P00070000 P 07/21/17 70.0 20.10 22.10
BMS 171020C00025000 C 10/20/17 25.0 23.20 25.20
BMS 171020C00030000 C 10/20/17 30.0 17.10 21.40
BMS 171020C00035000 C 10/20/17 35.0 12.00 16.20
BMS 171020C00040000 C 10/20/17 40.0 8.80 10.30
BMS 171020C00045000 C 10/20/17 45.0 4.90 6.20
BMS 171020C00050000 C 10/20/17 50.0 2.20 2.55
BMS 171020C00055000 C 10/20/17 55.0 0.65 1.10
BMS 171020C00060000 C 10/20/17 60.0 0.15 0.75
BMS 171020C00065000 C 10/20/17 65.0 0.00 0.50
BMS 171020C00070000 C 10/20/17 70.0 0.00 0.50
BMS 171020P00025000 P 10/20/17 25.0 0.00 0.50
BMS 171020P00030000 P 10/20/17 30.0 0.00 0.50
BMS 171020P00035000 P 10/20/17 35.0 0.10 0.60
BMS 171020P00040000 P 10/20/17 40.0 0.45 0.80
BMS 171020P00045000 P 10/20/17 45.0 1.50 1.70
BMS 171020P00050000 P 10/20/17 50.0 3.40 4.10
BMS 171020P00055000 P 10/20/17 55.0 6.50 9.00
BMS 171020P00060000 P 10/20/17 60.0 9.10 13.70
BMS 171020P00065000 P 10/20/17 65.0 13.60 18.20
BMS 171020P00070000 P 10/20/17 70.0 20.20 22.20

OPRA data is delayed 15 minutes.