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 Sep 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMS 150918C00025000 C 09/18/15 25.0 14.50 18.70
BMS 150918C00030000 C 09/18/15 30.0 11.50 13.80
BMS 150918C00035000 C 09/18/15 35.0 4.80 8.90
BMS 150918C00040000 C 09/18/15 40.0 1.90 3.40
BMS 150918C00045000 C 09/18/15 45.0 0.00 1.85
BMS 150918C00050000 C 09/18/15 50.0 0.00 0.25
BMS 150918C00055000 C 09/18/15 55.0 0.00 0.30
BMS 150918C00060000 C 09/18/15 60.0 0.00 1.85
BMS 150918C00065000 C 09/18/15 65.0 0.00 1.85
BMS 150918C00070000 C 09/18/15 70.0 0.00 0.65
BMS 150918P00025000 P 09/18/15 25.0 0.00 0.65
BMS 150918P00030000 P 09/18/15 30.0 0.00 1.85
BMS 150918P00035000 P 09/18/15 35.0 0.00 0.65
BMS 150918P00040000 P 09/18/15 40.0 0.30 4.90
BMS 150918P00045000 P 09/18/15 45.0 2.10 5.50
BMS 150918P00050000 P 09/18/15 50.0 7.40 10.20
BMS 150918P00055000 P 09/18/15 55.0 12.40 15.50
BMS 150918P00060000 P 09/18/15 60.0 16.20 20.50
BMS 150918P00065000 P 09/18/15 65.0 21.10 25.40
BMS 150918P00070000 P 09/18/15 70.0 26.70 30.50
BMS 151016C00025000 C 10/16/15 25.0 14.50 18.80
BMS 151016C00030000 C 10/16/15 30.0 9.90 13.90
BMS 151016C00035000 C 10/16/15 35.0 5.50 7.80
BMS 151016C00040000 C 10/16/15 40.0 1.80 3.90
BMS 151016C00045000 C 10/16/15 45.0 0.20 0.75
BMS 151016C00050000 C 10/16/15 50.0 0.00 1.30
BMS 151016C00055000 C 10/16/15 55.0 0.00 0.35
BMS 151016C00060000 C 10/16/15 60.0 0.00 0.35
BMS 151016C00065000 C 10/16/15 65.0 0.00 0.35
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 0.35
BMS 151016P00035000 P 10/16/15 35.0 0.00 0.60
BMS 151016P00040000 P 10/16/15 40.0 0.60 1.00
BMS 151016P00045000 P 10/16/15 45.0 2.35 5.80
BMS 151016P00050000 P 10/16/15 50.0 7.50 9.70
BMS 151016P00055000 P 10/16/15 55.0 11.20 15.50
BMS 151016P00060000 P 10/16/15 60.0 16.20 20.30
BMS 151016P00065000 P 10/16/15 65.0 21.20 25.50
BMS 151016P00070000 P 10/16/15 70.0 27.70 29.60
BMS 160115C00025000 C 01/15/16 25.0 15.40 17.80
BMS 160115C00030000 C 01/15/16 30.0 9.70 14.00
BMS 160115C00035000 C 01/15/16 35.0 6.80 9.20
BMS 160115C00040000 C 01/15/16 40.0 3.00 5.40
BMS 160115C00045000 C 01/15/16 45.0 0.85 3.70
BMS 160115C00050000 C 01/15/16 50.0 0.05 0.70
BMS 160115C00055000 C 01/15/16 55.0 0.00 0.65
BMS 160115C00060000 C 01/15/16 60.0 0.00 0.50
BMS 160115C00065000 C 01/15/16 65.0 0.00 0.45
BMS 160115P00025000 P 01/15/16 25.0 0.00 0.50
BMS 160115P00030000 P 01/15/16 30.0 0.00 0.75
BMS 160115P00035000 P 01/15/16 35.0 0.00 4.90
BMS 160115P00040000 P 01/15/16 40.0 1.55 1.90
BMS 160115P00045000 P 01/15/16 45.0 3.80 5.10
BMS 160115P00050000 P 01/15/16 50.0 7.90 10.70
BMS 160115P00055000 P 01/15/16 55.0 11.50 15.60
BMS 160115P00060000 P 01/15/16 60.0 16.50 20.70
BMS 160115P00065000 P 01/15/16 65.0 22.90 24.90
BMS 160415C00025000 C 04/15/16 25.0 14.60 18.80
BMS 160415C00030000 C 04/15/16 30.0 11.60 14.00
BMS 160415C00035000 C 04/15/16 35.0 5.40 9.40
BMS 160415C00040000 C 04/15/16 40.0 3.50 5.90
BMS 160415C00045000 C 04/15/16 45.0 1.30 4.90
BMS 160415C00050000 C 04/15/16 50.0 0.00 3.40
BMS 160415C00055000 C 04/15/16 55.0 0.00 4.90
BMS 160415C00060000 C 04/15/16 60.0 0.00 4.90
BMS 160415C00065000 C 04/15/16 65.0 0.00 0.70
BMS 160415P00025000 P 04/15/16 25.0 0.00 0.75
BMS 160415P00030000 P 04/15/16 30.0 0.00 2.80
BMS 160415P00035000 P 04/15/16 35.0 0.40 3.60
BMS 160415P00040000 P 04/15/16 40.0 2.10 4.90
BMS 160415P00045000 P 04/15/16 45.0 4.60 7.60
BMS 160415P00050000 P 04/15/16 50.0 8.40 11.50
BMS 160415P00055000 P 04/15/16 55.0 13.00 15.80
BMS 160415P00060000 P 04/15/16 60.0 17.90 21.00
BMS 160415P00065000 P 04/15/16 65.0 22.80 24.50

OPRA data is delayed 15 minutes.