Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Bemis Co Inc (BMS)
As of Jan 19 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMS 180216C00025000 C Feb 16, 2018 25.0 19.70 24.20
BMS 180216C00030000 C Feb 16, 2018 30.0 14.60 19.30
BMS 180216C00035000 C Feb 16, 2018 35.0 9.90 14.10
BMS 180216C00040000 C Feb 16, 2018 40.0 5.90 9.10
BMS 180216C00045000 C Feb 16, 2018 45.0 2.40 4.80
BMS 180216C00050000 C Feb 16, 2018 50.0 0.15 1.00
BMS 180216C00055000 C Feb 16, 2018 55.0 0.00 0.25
BMS 180216C00060000 C Feb 16, 2018 60.0 0.00 0.05
BMS 180216C00065000 C Feb 16, 2018 65.0 0.00 0.05
BMS 180216C00070000 C Feb 16, 2018 70.0 0.00 4.70
BMS 180216P00025000 P Feb 16, 2018 25.0 0.00 4.60
BMS 180216P00030000 P Feb 16, 2018 30.0 0.00 0.05
BMS 180216P00035000 P Feb 16, 2018 35.0 0.00 0.05
BMS 180216P00040000 P Feb 16, 2018 40.0 0.00 4.70
BMS 180216P00045000 P Feb 16, 2018 45.0 0.50 0.85
BMS 180216P00050000 P Feb 16, 2018 50.0 1.90 5.80
BMS 180216P00055000 P Feb 16, 2018 55.0 6.40 10.60
BMS 180216P00060000 P Feb 16, 2018 60.0 11.30 15.70
BMS 180216P00065000 P Feb 16, 2018 65.0 16.00 20.80
BMS 180216P00070000 P Feb 16, 2018 70.0 21.50 25.40
BMS 180420C00022500 C Apr 20, 2018 22.5 22.20 26.60
BMS 180420C00025000 C Apr 20, 2018 25.0 19.70 24.10
BMS 180420C00030000 C Apr 20, 2018 30.0 14.90 19.10
BMS 180420C00035000 C Apr 20, 2018 35.0 9.80 14.00
BMS 180420C00040000 C Apr 20, 2018 40.0 5.40 9.40
BMS 180420C00045000 C Apr 20, 2018 45.0 2.90 3.50
BMS 180420C00050000 C Apr 20, 2018 50.0 0.90 1.60
BMS 180420C00055000 C Apr 20, 2018 55.0 0.00 4.80
BMS 180420C00060000 C Apr 20, 2018 60.0 0.00 4.80
BMS 180420P00022500 P Apr 20, 2018 22.5 0.00 4.30
BMS 180420P00025000 P Apr 20, 2018 25.0 0.00 4.30
BMS 180420P00030000 P Apr 20, 2018 30.0 0.00 4.40
BMS 180420P00035000 P Apr 20, 2018 35.0 0.00 4.50
BMS 180420P00040000 P Apr 20, 2018 40.0 0.00 1.10
BMS 180420P00045000 P Apr 20, 2018 45.0 1.15 1.65
BMS 180420P00050000 P Apr 20, 2018 50.0 3.90 4.50
BMS 180420P00055000 P Apr 20, 2018 55.0 7.10 9.90
BMS 180420P00060000 P Apr 20, 2018 60.0 12.00 14.90
BMS 180720C00025000 C Jul 20, 2018 25.0 20.00 24.00
BMS 180720C00030000 C Jul 20, 2018 30.0 14.60 19.40
BMS 180720C00035000 C Jul 20, 2018 35.0 9.80 14.50
BMS 180720C00040000 C Jul 20, 2018 40.0 5.50 9.60
BMS 180720C00045000 C Jul 20, 2018 45.0 3.70 4.30
BMS 180720C00050000 C Jul 20, 2018 50.0 1.10 2.00
BMS 180720C00055000 C Jul 20, 2018 55.0 0.00 0.85
BMS 180720C00060000 C Jul 20, 2018 60.0 0.00 0.55
BMS 180720C00065000 C Jul 20, 2018 65.0 0.00 4.80
BMS 180720P00025000 P Jul 20, 2018 25.0 0.00 4.50
BMS 180720P00030000 P Jul 20, 2018 30.0 0.00 4.40
BMS 180720P00035000 P Jul 20, 2018 35.0 0.00 4.50
BMS 180720P00040000 P Jul 20, 2018 40.0 0.60 4.80
BMS 180720P00045000 P Jul 20, 2018 45.0 1.70 2.50
BMS 180720P00050000 P Jul 20, 2018 50.0 4.50 5.20
BMS 180720P00055000 P Jul 20, 2018 55.0 7.10 10.90
BMS 180720P00060000 P Jul 20, 2018 60.0 11.30 15.90
BMS 180720P00065000 P Jul 20, 2018 65.0 16.20 20.60
OPRA data is delayed 15 minutes.