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 (2015-06-26)Premium Content

Bemis Co Inc (BMS)
As of Aug 4 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMS 150821C00025000 C 08/21/15 25.0 19.00 20.10
BMS 150821C00030000 C 08/21/15 30.0 14.00 15.00
BMS 150821C00035000 C 08/21/15 35.0 9.10 9.80
BMS 150821C00040000 C 08/21/15 40.0 4.00 4.80
BMS 150821C00045000 C 08/21/15 45.0 0.25 0.40
BMS 150821C00050000 C 08/21/15 50.0 0.00 0.25
BMS 150821C00055000 C 08/21/15 55.0 0.00 0.25
BMS 150821C00060000 C 08/21/15 60.0 0.00 0.25
BMS 150821C00065000 C 08/21/15 65.0 0.00 0.25
BMS 150821P00025000 P 08/21/15 25.0 0.00 0.25
BMS 150821P00030000 P 08/21/15 30.0 0.00 0.25
BMS 150821P00035000 P 08/21/15 35.0 0.00 0.25
BMS 150821P00040000 P 08/21/15 40.0 0.00 0.25
BMS 150821P00045000 P 08/21/15 45.0 1.15 1.45
BMS 150821P00050000 P 08/21/15 50.0 5.40 6.20
BMS 150821P00055000 P 08/21/15 55.0 10.50 11.20
BMS 150821P00060000 P 08/21/15 60.0 15.10 16.30
BMS 150821P00065000 P 08/21/15 65.0 20.30 21.20
BMS 150918C00025000 C 09/18/15 25.0 19.10 20.00
BMS 150918C00030000 C 09/18/15 30.0 14.10 14.80
BMS 150918C00035000 C 09/18/15 35.0 9.00 9.80
BMS 150918C00040000 C 09/18/15 40.0 4.10 4.80
BMS 150918C00045000 C 09/18/15 45.0 0.55 0.75
BMS 150918C00050000 C 09/18/15 50.0 0.00 0.25
BMS 150918C00055000 C 09/18/15 55.0 0.00 0.25
BMS 150918C00060000 C 09/18/15 60.0 0.00 0.25
BMS 150918C00065000 C 09/18/15 65.0 0.00 0.25
BMS 150918C00070000 C 09/18/15 70.0 0.00 0.25
BMS 150918P00025000 P 09/18/15 25.0 0.00 0.25
BMS 150918P00030000 P 09/18/15 30.0 0.00 0.25
BMS 150918P00035000 P 09/18/15 35.0 0.00 0.25
BMS 150918P00040000 P 09/18/15 40.0 0.05 0.25
BMS 150918P00045000 P 09/18/15 45.0 1.50 1.75
BMS 150918P00050000 P 09/18/15 50.0 5.50 6.20
BMS 150918P00055000 P 09/18/15 55.0 10.50 11.20
BMS 150918P00060000 P 09/18/15 60.0 15.10 16.30
BMS 150918P00065000 P 09/18/15 65.0 20.10 21.30
BMS 150918P00070000 P 09/18/15 70.0 25.20 26.30
BMS 151016C00025000 C 10/16/15 25.0 19.10 20.10
BMS 151016C00030000 C 10/16/15 30.0 14.00 15.20
BMS 151016C00035000 C 10/16/15 35.0 9.10 9.80
BMS 151016C00040000 C 10/16/15 40.0 4.20 4.60
BMS 151016C00045000 C 10/16/15 45.0 0.85 1.10
BMS 151016C00050000 C 10/16/15 50.0 0.00 0.25
BMS 151016C00055000 C 10/16/15 55.0 0.00 0.30
BMS 151016C00060000 C 10/16/15 60.0 0.00 0.30
BMS 151016C00065000 C 10/16/15 65.0 0.00 0.25
BMS 151016C00070000 C 10/16/15 70.0 0.00 0.25
BMS 151016P00025000 P 10/16/15 25.0 0.00 0.25
BMS 151016P00030000 P 10/16/15 30.0 0.00 0.30
BMS 151016P00035000 P 10/16/15 35.0 0.00 0.25
BMS 151016P00040000 P 10/16/15 40.0 0.20 0.40
BMS 151016P00045000 P 10/16/15 45.0 1.80 2.05
BMS 151016P00050000 P 10/16/15 50.0 5.50 6.30
BMS 151016P00055000 P 10/16/15 55.0 10.20 11.30
BMS 151016P00060000 P 10/16/15 60.0 15.20 16.70
BMS 151016P00065000 P 10/16/15 65.0 20.20 22.20
BMS 151016P00070000 P 10/16/15 70.0 25.20 26.30
BMS 160115C00025000 C 01/15/16 25.0 18.90 20.10
BMS 160115C00030000 C 01/15/16 30.0 14.00 15.20
BMS 160115C00035000 C 01/15/16 35.0 9.10 9.80
BMS 160115C00040000 C 01/15/16 40.0 4.50 4.90
BMS 160115C00045000 C 01/15/16 45.0 1.45 1.70
BMS 160115C00050000 C 01/15/16 50.0 0.20 0.45
BMS 160115C00055000 C 01/15/16 55.0 0.00 0.25
BMS 160115C00060000 C 01/15/16 60.0 0.00 0.40
BMS 160115C00065000 C 01/15/16 65.0 0.00 0.40
BMS 160115P00025000 P 01/15/16 25.0 0.00 0.40
BMS 160115P00030000 P 01/15/16 30.0 0.00 0.25
BMS 160115P00035000 P 01/15/16 35.0 0.10 0.35
BMS 160115P00040000 P 01/15/16 40.0 0.75 0.85
BMS 160115P00045000 P 01/15/16 45.0 2.55 2.85
BMS 160115P00050000 P 01/15/16 50.0 6.30 6.70
BMS 160115P00055000 P 01/15/16 55.0 10.60 11.50
BMS 160115P00060000 P 01/15/16 60.0 15.40 16.40
BMS 160115P00065000 P 01/15/16 65.0 20.40 21.40

OPRA data is delayed 15 minutes.