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 (2017-03-24)Premium Content

Bemis Co Inc (BMS)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMS 170616C00025000 C 06/16/17 25.0 19.00 21.40
BMS 170616C00030000 C 06/16/17 30.0 13.70 16.10
BMS 170616C00035000 C 06/16/17 35.0 8.60 11.30
BMS 170616C00040000 C 06/16/17 40.0 4.70 5.30
BMS 170616C00045000 C 06/16/17 45.0 0.40 0.65
BMS 170616C00050000 C 06/16/17 50.0 0.00 5.00
BMS 170616C00055000 C 06/16/17 55.0 0.00 0.05
BMS 170616C00060000 C 06/16/17 60.0 0.00 0.20
BMS 170616C00065000 C 06/16/17 65.0 0.00 0.20
BMS 170616C00070000 C 06/16/17 70.0 0.00 0.20
BMS 170616P00025000 P 06/16/17 25.0 0.00 0.60
BMS 170616P00030000 P 06/16/17 30.0 0.00 5.00
BMS 170616P00035000 P 06/16/17 35.0 0.00 5.00
BMS 170616P00040000 P 06/16/17 40.0 0.00 0.10
BMS 170616P00045000 P 06/16/17 45.0 0.60 0.75
BMS 170616P00050000 P 06/16/17 50.0 4.90 5.30
BMS 170616P00055000 P 06/16/17 55.0 9.00 11.40
BMS 170616P00060000 P 06/16/17 60.0 14.10 16.30
BMS 170616P00065000 P 06/16/17 65.0 18.80 21.30
BMS 170616P00070000 P 06/16/17 70.0 24.00 26.40
BMS 170721C00025000 C 07/21/17 25.0 18.60 21.40
BMS 170721C00030000 C 07/21/17 30.0 13.70 16.30
BMS 170721C00035000 C 07/21/17 35.0 8.80 11.30
BMS 170721C00040000 C 07/21/17 40.0 4.90 5.30
BMS 170721C00045000 C 07/21/17 45.0 0.95 1.15
BMS 170721C00050000 C 07/21/17 50.0 0.00 0.10
BMS 170721C00055000 C 07/21/17 55.0 0.00 0.05
BMS 170721C00060000 C 07/21/17 60.0 0.00 0.05
BMS 170721C00065000 C 07/21/17 65.0 0.00 4.90
BMS 170721C00070000 C 07/21/17 70.0 0.00 0.20
BMS 170721P00025000 P 07/21/17 25.0 0.00 0.05
BMS 170721P00030000 P 07/21/17 30.0 0.00 0.05
BMS 170721P00035000 P 07/21/17 35.0 0.00 0.10
BMS 170721P00040000 P 07/21/17 40.0 0.05 0.20
BMS 170721P00045000 P 07/21/17 45.0 0.95 1.20
BMS 170721P00050000 P 07/21/17 50.0 4.90 5.30
BMS 170721P00055000 P 07/21/17 55.0 8.70 11.50
BMS 170721P00060000 P 07/21/17 60.0 13.80 16.40
BMS 170721P00065000 P 07/21/17 65.0 18.80 21.00
BMS 170721P00070000 P 07/21/17 70.0 24.00 25.90
BMS 171020C00025000 C 10/20/17 25.0 19.20 20.80
BMS 171020C00030000 C 10/20/17 30.0 14.30 15.60
BMS 171020C00035000 C 10/20/17 35.0 9.60 10.40
BMS 171020C00040000 C 10/20/17 40.0 5.30 5.60
BMS 171020C00045000 C 10/20/17 45.0 1.75 2.05
BMS 171020C00050000 C 10/20/17 50.0 0.30 0.45
BMS 171020C00055000 C 10/20/17 55.0 0.00 0.15
BMS 171020C00060000 C 10/20/17 60.0 0.00 0.05
BMS 171020C00065000 C 10/20/17 65.0 0.00 0.05
BMS 171020C00070000 C 10/20/17 70.0 0.00 0.05
BMS 171020P00025000 P 10/20/17 25.0 0.00 0.10
BMS 171020P00030000 P 10/20/17 30.0 0.00 0.20
BMS 171020P00035000 P 10/20/17 35.0 0.10 0.25
BMS 171020P00040000 P 10/20/17 40.0 0.45 0.65
BMS 171020P00045000 P 10/20/17 45.0 1.95 2.40
BMS 171020P00050000 P 10/20/17 50.0 5.40 5.80
BMS 171020P00055000 P 10/20/17 55.0 10.10 10.50
BMS 171020P00060000 P 10/20/17 60.0 14.60 15.70
BMS 171020P00065000 P 10/20/17 65.0 19.50 21.00
BMS 171020P00070000 P 10/20/17 70.0 24.30 26.90
BMS 180119C00022500 C 01/19/18 22.5 21.90 22.70
BMS 180119C00025000 C 01/19/18 25.0 19.30 20.90
BMS 180119C00030000 C 01/19/18 30.0 14.80 15.30
BMS 180119C00035000 C 01/19/18 35.0 9.00 10.50
BMS 180119C00040000 C 01/19/18 40.0 5.50 5.90
BMS 180119C00045000 C 01/19/18 45.0 2.25 2.55
BMS 180119C00050000 C 01/19/18 50.0 0.65 0.85
BMS 180119C00055000 C 01/19/18 55.0 0.05 0.25
BMS 180119C00060000 C 01/19/18 60.0 0.00 0.10
BMS 180119C00065000 C 01/19/18 65.0 0.00 0.15
BMS 180119P00022500 P 01/19/18 22.5 0.00 0.15
BMS 180119P00025000 P 01/19/18 25.0 0.00 0.20
BMS 180119P00030000 P 01/19/18 30.0 0.10 0.25
BMS 180119P00035000 P 01/19/18 35.0 0.30 0.40
BMS 180119P00040000 P 01/19/18 40.0 0.90 1.10
BMS 180119P00045000 P 01/19/18 45.0 2.60 2.95
BMS 180119P00050000 P 01/19/18 50.0 5.90 6.20
BMS 180119P00055000 P 01/19/18 55.0 10.10 11.10
BMS 180119P00060000 P 01/19/18 60.0 15.00 15.60
BMS 180119P00065000 P 01/19/18 65.0 19.90 20.50

OPRA data is delayed 15 minutes.