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 1 2014 11:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMS 140816C00022500 C 08/16/14 22.5 14.30 18.70
BMS 140816C00025000 C 08/16/14 25.0 11.80 16.20
BMS 140816C00030000 C 08/16/14 30.0 6.80 11.20
BMS 140816C00035000 C 08/16/14 35.0 1.70 6.20
BMS 140816C00040000 C 08/16/14 40.0 0.00 0.25
BMS 140816C00045000 C 08/16/14 45.0 0.00 0.20
BMS 140816C00050000 C 08/16/14 50.0 0.00 0.25
BMS 140816C00055000 C 08/16/14 55.0 0.00 0.25
BMS 140816C00060000 C 08/16/14 60.0 0.00 0.25
BMS 140816P00022500 P 08/16/14 22.5 0.00 0.25
BMS 140816P00025000 P 08/16/14 25.0 0.00 0.25
BMS 140816P00030000 P 08/16/14 30.0 0.00 0.25
BMS 140816P00035000 P 08/16/14 35.0 0.00 0.25
BMS 140816P00040000 P 08/16/14 40.0 0.95 1.55
BMS 140816P00045000 P 08/16/14 45.0 4.10 8.60
BMS 140816P00050000 P 08/16/14 50.0 9.00 13.50
BMS 140816P00055000 P 08/16/14 55.0 13.90 18.50
BMS 140816P00060000 P 08/16/14 60.0 19.20 23.50
BMS 140920C00022500 C 09/20/14 22.5 14.30 18.70
BMS 140920C00025000 C 09/20/14 25.0 11.80 16.10
BMS 140920C00030000 C 09/20/14 30.0 6.70 11.20
BMS 140920C00035000 C 09/20/14 35.0 4.00 6.20
BMS 140920C00040000 C 09/20/14 40.0 0.30 0.40
BMS 140920C00045000 C 09/20/14 45.0 0.00 0.25
BMS 140920C00050000 C 09/20/14 50.0 0.00 0.25
BMS 140920C00055000 C 09/20/14 55.0 0.00 0.25
BMS 140920C00060000 C 09/20/14 60.0 0.00 0.25
BMS 140920P00022500 P 09/20/14 22.5 0.00 0.25
BMS 140920P00025000 P 09/20/14 25.0 0.00 0.25
BMS 140920P00030000 P 09/20/14 30.0 0.00 0.25
BMS 140920P00035000 P 09/20/14 35.0 0.00 0.25
BMS 140920P00040000 P 09/20/14 40.0 0.50 2.00
BMS 140920P00045000 P 09/20/14 45.0 4.10 8.50
BMS 140920P00050000 P 09/20/14 50.0 9.10 13.50
BMS 140920P00055000 P 09/20/14 55.0 13.90 18.50
BMS 140920P00060000 P 09/20/14 60.0 19.20 23.50
BMS 141018C00020000 C 10/18/14 20.0 17.30 20.50
BMS 141018C00022500 C 10/18/14 22.5 14.30 18.90
BMS 141018C00025000 C 10/18/14 25.0 11.80 16.40
BMS 141018C00030000 C 10/18/14 30.0 6.80 11.40
BMS 141018C00035000 C 10/18/14 35.0 2.50 5.60
BMS 141018C00040000 C 10/18/14 40.0 0.30 0.70
BMS 141018C00045000 C 10/18/14 45.0 0.00 0.25
BMS 141018C00050000 C 10/18/14 50.0 0.00 0.25
BMS 141018C00055000 C 10/18/14 55.0 0.00 0.25
BMS 141018P00020000 P 10/18/14 20.0 0.00 0.25
BMS 141018P00022500 P 10/18/14 22.5 0.00 0.25
BMS 141018P00025000 P 10/18/14 25.0 0.00 0.25
BMS 141018P00030000 P 10/18/14 30.0 0.00 0.25
BMS 141018P00035000 P 10/18/14 35.0 0.00 0.25
BMS 141018P00040000 P 10/18/14 40.0 1.50 2.15
BMS 141018P00045000 P 10/18/14 45.0 4.80 7.90
BMS 141018P00050000 P 10/18/14 50.0 9.10 13.50
BMS 141018P00055000 P 10/18/14 55.0 14.80 17.90
BMS 150117C00022500 C 01/17/15 22.5 14.30 18.80
BMS 150117C00025000 C 01/17/15 25.0 11.80 16.40
BMS 150117C00030000 C 01/17/15 30.0 6.80 11.50
BMS 150117C00035000 C 01/17/15 35.0 2.65 5.60
BMS 150117C00040000 C 01/17/15 40.0 0.80 1.20
BMS 150117C00045000 C 01/17/15 45.0 0.00 0.30
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 0.30
BMS 150117P00035000 P 01/17/15 35.0 0.35 0.80
BMS 150117P00040000 P 01/17/15 40.0 2.05 2.65
BMS 150117P00045000 P 01/17/15 45.0 4.30 8.80
BMS 150117P00050000 P 01/17/15 50.0 9.10 13.80
BMS 150117P00055000 P 01/17/15 55.0 14.10 18.70
BMS 150117P00060000 P 01/17/15 60.0 19.30 23.70

OPRA data is delayed 15 minutes.