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 (2015-03-27)Premium Content

Bemis Co Inc (BMS)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMS 150417C00020000 C 04/17/15 20.0 23.80 28.30
BMS 150417C00022500 C 04/17/15 22.5 21.30 26.00
BMS 150417C00025000 C 04/17/15 25.0 18.80 23.40
BMS 150417C00030000 C 04/17/15 30.0 13.90 18.50
BMS 150417C00035000 C 04/17/15 35.0 8.80 13.30
BMS 150417C00040000 C 04/17/15 40.0 3.80 6.80
BMS 150417C00045000 C 04/17/15 45.0 1.45 1.70
BMS 150417C00050000 C 04/17/15 50.0 0.05 0.15
BMS 150417C00055000 C 04/17/15 55.0 0.00 0.30
BMS 150417P00020000 P 04/17/15 20.0 0.00 0.25
BMS 150417P00022500 P 04/17/15 22.5 0.00 0.25
BMS 150417P00025000 P 04/17/15 25.0 0.00 0.25
BMS 150417P00030000 P 04/17/15 30.0 0.00 0.25
BMS 150417P00035000 P 04/17/15 35.0 0.00 0.25
BMS 150417P00040000 P 04/17/15 40.0 0.00 0.25
BMS 150417P00045000 P 04/17/15 45.0 0.35 0.50
BMS 150417P00050000 P 04/17/15 50.0 3.40 4.60
BMS 150417P00055000 P 04/17/15 55.0 7.00 9.90
BMS 150515C00025000 C 05/15/15 25.0 20.70 21.60
BMS 150515C00030000 C 05/15/15 30.0 13.80 18.30
BMS 150515C00035000 C 05/15/15 35.0 8.90 13.30
BMS 150515C00040000 C 05/15/15 40.0 5.00 7.20
BMS 150515C00045000 C 05/15/15 45.0 1.95 2.15
BMS 150515C00050000 C 05/15/15 50.0 0.30 0.40
BMS 150515C00055000 C 05/15/15 55.0 0.00 0.25
BMS 150515C00060000 C 05/15/15 60.0 0.00 0.30
BMS 150515C00065000 C 05/15/15 65.0 0.00 0.30
BMS 150515C00070000 C 05/15/15 70.0 0.00 0.30
BMS 150515P00025000 P 05/15/15 25.0 0.00 0.25
BMS 150515P00030000 P 05/15/15 30.0 0.00 0.50
BMS 150515P00035000 P 05/15/15 35.0 0.00 0.25
BMS 150515P00040000 P 05/15/15 40.0 0.05 0.25
BMS 150515P00045000 P 05/15/15 45.0 0.90 1.05
BMS 150515P00050000 P 05/15/15 50.0 4.20 4.40
BMS 150515P00055000 P 05/15/15 55.0 7.00 11.10
BMS 150515P00060000 P 05/15/15 60.0 11.90 16.20
BMS 150515P00065000 P 05/15/15 65.0 18.30 20.10
BMS 150515P00070000 P 05/15/15 70.0 23.50 24.70
BMS 150717C00020000 C 07/17/15 20.0 23.80 28.30
BMS 150717C00022500 C 07/17/15 22.5 21.30 26.00
BMS 150717C00025000 C 07/17/15 25.0 18.90 23.50
BMS 150717C00030000 C 07/17/15 30.0 13.80 18.50
BMS 150717C00035000 C 07/17/15 35.0 8.80 12.60
BMS 150717C00040000 C 07/17/15 40.0 6.20 6.60
BMS 150717C00045000 C 07/17/15 45.0 2.45 2.75
BMS 150717C00050000 C 07/17/15 50.0 0.65 0.80
BMS 150717C00055000 C 07/17/15 55.0 0.10 0.25
BMS 150717P00020000 P 07/17/15 20.0 0.00 0.35
BMS 150717P00022500 P 07/17/15 22.5 0.00 0.35
BMS 150717P00025000 P 07/17/15 25.0 0.00 0.35
BMS 150717P00030000 P 07/17/15 30.0 0.00 0.25
BMS 150717P00035000 P 07/17/15 35.0 0.05 0.25
BMS 150717P00040000 P 07/17/15 40.0 0.30 0.45
BMS 150717P00045000 P 07/17/15 45.0 1.50 1.75
BMS 150717P00050000 P 07/17/15 50.0 4.60 5.00
BMS 150717P00055000 P 07/17/15 55.0 8.50 9.80
BMS 151016C00025000 C 10/16/15 25.0 19.20 22.30
BMS 151016C00030000 C 10/16/15 30.0 13.80 18.00
BMS 151016C00035000 C 10/16/15 35.0 8.80 13.30
BMS 151016C00040000 C 10/16/15 40.0 6.50 6.80
BMS 151016C00045000 C 10/16/15 45.0 3.00 3.30
BMS 151016C00050000 C 10/16/15 50.0 1.05 1.25
BMS 151016C00055000 C 10/16/15 55.0 0.25 0.45
BMS 151016C00060000 C 10/16/15 60.0 0.00 0.25
BMS 151016C00065000 C 10/16/15 65.0 0.00 0.45
BMS 151016C00070000 C 10/16/15 70.0 0.00 0.40
BMS 151016P00025000 P 10/16/15 25.0 0.00 0.25
BMS 151016P00030000 P 10/16/15 30.0 0.10 0.25
BMS 151016P00035000 P 10/16/15 35.0 0.25 0.45
BMS 151016P00040000 P 10/16/15 40.0 0.75 1.00
BMS 151016P00045000 P 10/16/15 45.0 2.25 2.55
BMS 151016P00050000 P 10/16/15 50.0 5.30 5.70
BMS 151016P00055000 P 10/16/15 55.0 9.50 9.80
BMS 151016P00060000 P 10/16/15 60.0 12.20 16.70
BMS 151016P00065000 P 10/16/15 65.0 17.10 21.80
BMS 151016P00070000 P 10/16/15 70.0 22.80 25.40

OPRA data is delayed 15 minutes.