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 (2014-06-27)Premium Content

Bemis Co Inc (BMS)
As of Jul 23 2014 12:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMS 140816C00022500 C 08/16/14 22.5 15.10 19.50
BMS 140816C00025000 C 08/16/14 25.0 12.60 17.00
BMS 140816C00030000 C 08/16/14 30.0 8.30 11.20
BMS 140816C00035000 C 08/16/14 35.0 3.60 5.80
BMS 140816C00040000 C 08/16/14 40.0 0.60 0.80
BMS 140816C00045000 C 08/16/14 45.0 0.00 0.20
BMS 140816C00050000 C 08/16/14 50.0 0.00 0.25
BMS 140816C00055000 C 08/16/14 55.0 0.00 0.25
BMS 140816C00060000 C 08/16/14 60.0 0.00 0.25
BMS 140816P00022500 P 08/16/14 22.5 0.00 0.70
BMS 140816P00025000 P 08/16/14 25.0 0.00 0.25
BMS 140816P00030000 P 08/16/14 30.0 0.00 0.25
BMS 140816P00035000 P 08/16/14 35.0 0.00 0.25
BMS 140816P00040000 P 08/16/14 40.0 0.75 1.10
BMS 140816P00045000 P 08/16/14 45.0 5.10 6.20
BMS 140816P00050000 P 08/16/14 50.0 9.00 12.00
BMS 140816P00055000 P 08/16/14 55.0 13.30 17.50
BMS 140816P00060000 P 08/16/14 60.0 18.30 22.60
BMS 140920C00022500 C 09/20/14 22.5 15.10 19.60
BMS 140920C00025000 C 09/20/14 25.0 12.50 17.00
BMS 140920C00030000 C 09/20/14 30.0 7.50 12.10
BMS 140920C00035000 C 09/20/14 35.0 4.40 5.40
BMS 140920C00040000 C 09/20/14 40.0 0.65 1.00
BMS 140920C00045000 C 09/20/14 45.0 0.00 0.25
BMS 140920C00050000 C 09/20/14 50.0 0.00 0.25
BMS 140920C00055000 C 09/20/14 55.0 0.00 0.25
BMS 140920C00060000 C 09/20/14 60.0 0.00 0.25
BMS 140920P00022500 P 09/20/14 22.5 0.00 0.25
BMS 140920P00025000 P 09/20/14 25.0 0.00 0.25
BMS 140920P00030000 P 09/20/14 30.0 0.00 0.25
BMS 140920P00035000 P 09/20/14 35.0 0.00 0.25
BMS 140920P00040000 P 09/20/14 40.0 1.00 1.40
BMS 140920P00045000 P 09/20/14 45.0 5.10 5.80
BMS 140920P00050000 P 09/20/14 50.0 8.30 12.70
BMS 140920P00055000 P 09/20/14 55.0 13.30 17.70
BMS 140920P00060000 P 09/20/14 60.0 18.30 22.70
BMS 141018C00020000 C 10/18/14 20.0 17.60 22.00
BMS 141018C00022500 C 10/18/14 22.5 15.10 19.50
BMS 141018C00025000 C 10/18/14 25.0 12.70 17.00
BMS 141018C00030000 C 10/18/14 30.0 7.70 12.00
BMS 141018C00035000 C 10/18/14 35.0 3.40 6.40
BMS 141018C00040000 C 10/18/14 40.0 0.85 1.20
BMS 141018C00045000 C 10/18/14 45.0 0.00 0.25
BMS 141018C00050000 C 10/18/14 50.0 0.00 0.25
BMS 141018C00055000 C 10/18/14 55.0 0.00 0.25
BMS 141018P00020000 P 10/18/14 20.0 0.00 0.25
BMS 141018P00022500 P 10/18/14 22.5 0.00 0.25
BMS 141018P00025000 P 10/18/14 25.0 0.00 0.25
BMS 141018P00030000 P 10/18/14 30.0 0.00 0.25
BMS 141018P00035000 P 10/18/14 35.0 0.00 0.60
BMS 141018P00040000 P 10/18/14 40.0 1.15 1.55
BMS 141018P00045000 P 10/18/14 45.0 3.30 7.70
BMS 141018P00050000 P 10/18/14 50.0 8.20 12.70
BMS 141018P00055000 P 10/18/14 55.0 13.30 17.70
BMS 150117C00022500 C 01/17/15 22.5 15.10 19.60
BMS 150117C00025000 C 01/17/15 25.0 12.60 17.00
BMS 150117C00030000 C 01/17/15 30.0 7.70 12.00
BMS 150117C00035000 C 01/17/15 35.0 2.70 6.40
BMS 150117C00040000 C 01/17/15 40.0 1.05 1.65
BMS 150117C00045000 C 01/17/15 45.0 0.00 1.30
BMS 150117C00050000 C 01/17/15 50.0 0.00 0.25
BMS 150117C00055000 C 01/17/15 55.0 0.00 0.25
BMS 150117C00060000 C 01/17/15 60.0 0.00 1.00
BMS 150117P00022500 P 01/17/15 22.5 0.00 0.25
BMS 150117P00025000 P 01/17/15 25.0 0.00 0.25
BMS 150117P00030000 P 01/17/15 30.0 0.00 0.25
BMS 150117P00035000 P 01/17/15 35.0 0.25 0.85
BMS 150117P00040000 P 01/17/15 40.0 1.55 2.20
BMS 150117P00045000 P 01/17/15 45.0 4.40 8.20
BMS 150117P00050000 P 01/17/15 50.0 8.50 13.00
BMS 150117P00055000 P 01/17/15 55.0 13.40 17.90
BMS 150117P00060000 P 01/17/15 60.0 18.50 22.90

OPRA data is delayed 15 minutes.