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 Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMS 170120C00025000 C 01/20/17 25.0 23.60 26.30
BMS 170120C00030000 C 01/20/17 30.0 17.00 21.80
BMS 170120C00035000 C 01/20/17 35.0 12.00 16.90
BMS 170120C00040000 C 01/20/17 40.0 7.00 11.30
BMS 170120C00045000 C 01/20/17 45.0 3.70 5.10
BMS 170120C00050000 C 01/20/17 50.0 0.25 0.40
BMS 170120C00055000 C 01/20/17 55.0 0.00 0.20
BMS 170120C00060000 C 01/20/17 60.0 0.00 0.45
BMS 170120C00065000 C 01/20/17 65.0 0.00 0.45
BMS 170120C00070000 C 01/20/17 70.0 0.00 0.45
BMS 170120P00025000 P 01/20/17 25.0 0.00 0.45
BMS 170120P00030000 P 01/20/17 30.0 0.00 0.45
BMS 170120P00035000 P 01/20/17 35.0 0.00 0.45
BMS 170120P00040000 P 01/20/17 40.0 0.00 0.45
BMS 170120P00045000 P 01/20/17 45.0 0.00 0.45
BMS 170120P00050000 P 01/20/17 50.0 0.60 0.80
BMS 170120P00055000 P 01/20/17 55.0 4.70 6.60
BMS 170120P00060000 P 01/20/17 60.0 9.20 11.60
BMS 170120P00065000 P 01/20/17 65.0 13.10 18.00
BMS 170120P00070000 P 01/20/17 70.0 18.70 21.40
BMS 170217C00025000 C 02/17/17 25.0 23.50 26.10
BMS 170217C00030000 C 02/17/17 30.0 17.00 21.80
BMS 170217C00035000 C 02/17/17 35.0 12.00 16.10
BMS 170217C00040000 C 02/17/17 40.0 8.10 10.30
BMS 170217C00045000 C 02/17/17 45.0 4.20 7.10
BMS 170217C00050000 C 02/17/17 50.0 0.90 1.25
BMS 170217C00055000 C 02/17/17 55.0 0.00 0.50
BMS 170217C00060000 C 02/17/17 60.0 0.00 0.45
BMS 170217C00065000 C 02/17/17 65.0 0.00 0.45
BMS 170217C00070000 C 02/17/17 70.0 0.00 0.45
BMS 170217P00025000 P 02/17/17 25.0 0.00 0.45
BMS 170217P00030000 P 02/17/17 30.0 0.00 0.50
BMS 170217P00035000 P 02/17/17 35.0 0.00 0.50
BMS 170217P00040000 P 02/17/17 40.0 0.00 0.50
BMS 170217P00045000 P 02/17/17 45.0 0.20 0.40
BMS 170217P00050000 P 02/17/17 50.0 1.50 1.85
BMS 170217P00055000 P 02/17/17 55.0 5.30 6.70
BMS 170217P00060000 P 02/17/17 60.0 10.00 11.30
BMS 170217P00065000 P 02/17/17 65.0 13.00 17.70
BMS 170217P00070000 P 02/17/17 70.0 19.00 21.30
BMS 170421C00030000 C 04/21/17 30.0 19.00 20.20
BMS 170421C00035000 C 04/21/17 35.0 11.50 15.30
BMS 170421C00040000 C 04/21/17 40.0 9.10 11.90
BMS 170421C00045000 C 04/21/17 45.0 4.60 7.40
BMS 170421C00050000 C 04/21/17 50.0 1.60 1.95
BMS 170421C00055000 C 04/21/17 55.0 0.15 0.60
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 0.50
BMS 170421P00040000 P 04/21/17 40.0 0.05 0.55
BMS 170421P00045000 P 04/21/17 45.0 0.60 1.00
BMS 170421P00050000 P 04/21/17 50.0 2.15 2.50
BMS 170421P00055000 P 04/21/17 55.0 3.90 6.70
BMS 170421P00060000 P 04/21/17 60.0 8.00 11.80
BMS 170421P00065000 P 04/21/17 65.0 13.00 16.70
BMS 170421P00070000 P 04/21/17 70.0 17.50 21.40
BMS 170421P00075000 P 04/21/17 75.0 23.80 26.40
BMS 170721C00025000 C 07/21/17 25.0 23.60 25.60
BMS 170721C00030000 C 07/21/17 30.0 16.50 20.40
BMS 170721C00035000 C 07/21/17 35.0 12.00 15.50
BMS 170721C00040000 C 07/21/17 40.0 9.20 10.70
BMS 170721C00045000 C 07/21/17 45.0 5.10 6.10
BMS 170721C00050000 C 07/21/17 50.0 2.35 2.85
BMS 170721C00055000 C 07/21/17 55.0 0.80 1.10
BMS 170721C00060000 C 07/21/17 60.0 0.05 0.55
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 0.05 0.55
BMS 170721P00040000 P 07/21/17 40.0 0.35 0.85
BMS 170721P00045000 P 07/21/17 45.0 1.25 1.65
BMS 170721P00050000 P 07/21/17 50.0 3.00 3.50
BMS 170721P00055000 P 07/21/17 55.0 4.50 7.40
BMS 170721P00060000 P 07/21/17 60.0 9.00 11.90
BMS 170721P00065000 P 07/21/17 65.0 13.00 17.10
BMS 170721P00070000 P 07/21/17 70.0 20.00 21.60

OPRA data is delayed 15 minutes.