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 Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMS 150717C00020000 C 07/17/15 20.0 23.50 27.80
BMS 150717C00022500 C 07/17/15 22.5 21.00 25.30
BMS 150717C00025000 C 07/17/15 25.0 18.80 22.80
BMS 150717C00030000 C 07/17/15 30.0 13.50 17.80
BMS 150717C00035000 C 07/17/15 35.0 8.60 12.90
BMS 150717C00040000 C 07/17/15 40.0 5.00 6.80
BMS 150717C00045000 C 07/17/15 45.0 0.90 1.10
BMS 150717C00050000 C 07/17/15 50.0 0.05 0.25
BMS 150717C00055000 C 07/17/15 55.0 0.00 0.25
BMS 150717C00060000 C 07/17/15 60.0 0.00 0.25
BMS 150717C00065000 C 07/17/15 65.0 0.00 0.25
BMS 150717P00020000 P 07/17/15 20.0 0.00 0.45
BMS 150717P00022500 P 07/17/15 22.5 0.00 4.80
BMS 150717P00025000 P 07/17/15 25.0 0.00 0.50
BMS 150717P00030000 P 07/17/15 30.0 0.00 0.25
BMS 150717P00035000 P 07/17/15 35.0 0.00 0.25
BMS 150717P00040000 P 07/17/15 40.0 0.00 0.25
BMS 150717P00045000 P 07/17/15 45.0 0.40 0.55
BMS 150717P00050000 P 07/17/15 50.0 3.30 4.90
BMS 150717P00055000 P 07/17/15 55.0 7.10 10.80
BMS 150717P00060000 P 07/17/15 60.0 12.20 16.50
BMS 150717P00065000 P 07/17/15 65.0 18.30 20.00
BMS 150821C00025000 C 08/21/15 25.0 18.50 22.80
BMS 150821C00030000 C 08/21/15 30.0 13.90 17.80
BMS 150821C00035000 C 08/21/15 35.0 8.90 13.00
BMS 150821C00040000 C 08/21/15 40.0 3.60 6.30
BMS 150821C00045000 C 08/21/15 45.0 1.50 1.65
BMS 150821C00050000 C 08/21/15 50.0 0.10 0.25
BMS 150821C00055000 C 08/21/15 55.0 0.00 0.30
BMS 150821C00060000 C 08/21/15 60.0 0.00 0.55
BMS 150821C00065000 C 08/21/15 65.0 0.00 0.55
BMS 150821P00025000 P 08/21/15 25.0 0.00 0.50
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 0.10 0.25
BMS 150821P00045000 P 08/21/15 45.0 1.15 1.30
BMS 150821P00050000 P 08/21/15 50.0 4.70 5.10
BMS 150821P00055000 P 08/21/15 55.0 7.50 11.80
BMS 150821P00060000 P 08/21/15 60.0 12.50 16.40
BMS 150821P00065000 P 08/21/15 65.0 17.50 21.80
BMS 151016C00025000 C 10/16/15 25.0 20.00 22.90
BMS 151016C00030000 C 10/16/15 30.0 13.60 17.90
BMS 151016C00035000 C 10/16/15 35.0 8.50 13.00
BMS 151016C00040000 C 10/16/15 40.0 5.60 6.00
BMS 151016C00045000 C 10/16/15 45.0 1.90 2.10
BMS 151016C00050000 C 10/16/15 50.0 0.35 0.55
BMS 151016C00055000 C 10/16/15 55.0 0.00 0.25
BMS 151016C00060000 C 10/16/15 60.0 0.00 0.35
BMS 151016C00065000 C 10/16/15 65.0 0.00 0.65
BMS 151016C00070000 C 10/16/15 70.0 0.00 0.35
BMS 151016P00025000 P 10/16/15 25.0 0.00 0.35
BMS 151016P00030000 P 10/16/15 30.0 0.00 0.25
BMS 151016P00035000 P 10/16/15 35.0 0.05 0.25
BMS 151016P00040000 P 10/16/15 40.0 0.35 0.55
BMS 151016P00045000 P 10/16/15 45.0 1.65 1.75
BMS 151016P00050000 P 10/16/15 50.0 4.90 5.30
BMS 151016P00055000 P 10/16/15 55.0 7.60 11.70
BMS 151016P00060000 P 10/16/15 60.0 12.60 16.30
BMS 151016P00065000 P 10/16/15 65.0 17.50 21.80
BMS 151016P00070000 P 10/16/15 70.0 23.50 26.70
BMS 160115C00025000 C 01/15/16 25.0 18.50 22.10
BMS 160115C00030000 C 01/15/16 30.0 14.10 17.80
BMS 160115C00035000 C 01/15/16 35.0 8.70 13.00
BMS 160115C00040000 C 01/15/16 40.0 5.90 6.30
BMS 160115C00045000 C 01/15/16 45.0 2.45 2.70
BMS 160115C00050000 C 01/15/16 50.0 0.75 0.90
BMS 160115C00055000 C 01/15/16 55.0 0.05 0.30
BMS 160115C00060000 C 01/15/16 60.0 0.00 0.25
BMS 160115C00065000 C 01/15/16 65.0 0.00 0.50
BMS 160115P00025000 P 01/15/16 25.0 0.00 0.25
BMS 160115P00030000 P 01/15/16 30.0 0.05 0.25
BMS 160115P00035000 P 01/15/16 35.0 0.20 0.45
BMS 160115P00040000 P 01/15/16 40.0 0.70 0.95
BMS 160115P00045000 P 01/15/16 45.0 2.40 2.65
BMS 160115P00050000 P 01/15/16 50.0 5.60 5.90
BMS 160115P00055000 P 01/15/16 55.0 8.80 11.50
BMS 160115P00060000 P 01/15/16 60.0 12.80 16.40
BMS 160115P00065000 P 01/15/16 65.0 18.00 21.40

OPRA data is delayed 15 minutes.