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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMS 150515C00025000 C 05/15/15 25.0 18.30 22.10
BMS 150515C00030000 C 05/15/15 30.0 13.10 17.30
BMS 150515C00035000 C 05/15/15 35.0 8.10 12.20
BMS 150515C00040000 C 05/15/15 40.0 3.30 7.10
BMS 150515C00045000 C 05/15/15 45.0 0.90 1.15
BMS 150515C00050000 C 05/15/15 50.0 0.00 0.25
BMS 150515C00055000 C 05/15/15 55.0 0.00 0.25
BMS 150515C00060000 C 05/15/15 60.0 0.00 0.25
BMS 150515C00065000 C 05/15/15 65.0 0.00 0.25
BMS 150515C00070000 C 05/15/15 70.0 0.00 0.25
BMS 150515P00025000 P 05/15/15 25.0 0.00 0.25
BMS 150515P00030000 P 05/15/15 30.0 0.00 0.25
BMS 150515P00035000 P 05/15/15 35.0 0.00 0.25
BMS 150515P00040000 P 05/15/15 40.0 0.00 0.25
BMS 150515P00045000 P 05/15/15 45.0 0.55 0.75
BMS 150515P00050000 P 05/15/15 50.0 4.50 5.80
BMS 150515P00055000 P 05/15/15 55.0 9.40 11.10
BMS 150515P00060000 P 05/15/15 60.0 12.30 16.90
BMS 150515P00065000 P 05/15/15 65.0 18.00 21.60
BMS 150515P00070000 P 05/15/15 70.0 23.10 26.30
BMS 150619C00022500 C 06/19/15 22.5 21.90 23.30
BMS 150619C00025000 C 06/19/15 25.0 19.30 21.00
BMS 150619C00030000 C 06/19/15 30.0 14.30 16.00
BMS 150619C00035000 C 06/19/15 35.0 8.20 10.80
BMS 150619C00040000 C 06/19/15 40.0 4.60 5.90
BMS 150619C00045000 C 06/19/15 45.0 1.25 1.50
BMS 150619C00050000 C 06/19/15 50.0 0.05 0.25
BMS 150619C00055000 C 06/19/15 55.0 0.00 0.25
BMS 150619C00060000 C 06/19/15 60.0 0.00 0.25
BMS 150619C00065000 C 06/19/15 65.0 0.00 0.25
BMS 150619P00022500 P 06/19/15 22.5 0.00 0.25
BMS 150619P00025000 P 06/19/15 25.0 0.00 0.25
BMS 150619P00030000 P 06/19/15 30.0 0.00 0.25
BMS 150619P00035000 P 06/19/15 35.0 0.00 0.25
BMS 150619P00040000 P 06/19/15 40.0 0.05 0.25
BMS 150619P00045000 P 06/19/15 45.0 1.05 1.30
BMS 150619P00050000 P 06/19/15 50.0 4.60 5.30
BMS 150619P00055000 P 06/19/15 55.0 8.50 12.00
BMS 150619P00060000 P 06/19/15 60.0 14.40 16.10
BMS 150619P00065000 P 06/19/15 65.0 19.40 20.90
BMS 150717C00020000 C 07/17/15 20.0 23.30 26.60
BMS 150717C00022500 C 07/17/15 22.5 20.60 24.70
BMS 150717C00025000 C 07/17/15 25.0 18.10 21.60
BMS 150717C00030000 C 07/17/15 30.0 13.10 16.60
BMS 150717C00035000 C 07/17/15 35.0 8.10 11.40
BMS 150717C00040000 C 07/17/15 40.0 3.30 6.00
BMS 150717C00045000 C 07/17/15 45.0 1.50 1.80
BMS 150717C00050000 C 07/17/15 50.0 0.15 0.30
BMS 150717C00055000 C 07/17/15 55.0 0.00 0.25
BMS 150717P00020000 P 07/17/15 20.0 0.00 0.50
BMS 150717P00022500 P 07/17/15 22.5 0.00 0.30
BMS 150717P00025000 P 07/17/15 25.0 0.00 0.30
BMS 150717P00030000 P 07/17/15 30.0 0.00 0.35
BMS 150717P00035000 P 07/17/15 35.0 0.00 0.25
BMS 150717P00040000 P 07/17/15 40.0 0.15 0.30
BMS 150717P00045000 P 07/17/15 45.0 1.35 1.60
BMS 150717P00050000 P 07/17/15 50.0 4.70 5.30
BMS 150717P00055000 P 07/17/15 55.0 8.10 12.00
BMS 151016C00025000 C 10/16/15 25.0 18.30 22.00
BMS 151016C00030000 C 10/16/15 30.0 13.10 17.50
BMS 151016C00035000 C 10/16/15 35.0 8.30 12.20
BMS 151016C00040000 C 10/16/15 40.0 5.50 6.00
BMS 151016C00045000 C 10/16/15 45.0 2.15 2.45
BMS 151016C00050000 C 10/16/15 50.0 0.50 0.70
BMS 151016C00055000 C 10/16/15 55.0 0.00 0.25
BMS 151016C00060000 C 10/16/15 60.0 0.00 0.45
BMS 151016C00065000 C 10/16/15 65.0 0.00 0.50
BMS 151016C00070000 C 10/16/15 70.0 0.00 0.50
BMS 151016P00025000 P 10/16/15 25.0 0.00 0.25
BMS 151016P00030000 P 10/16/15 30.0 0.00 0.25
BMS 151016P00035000 P 10/16/15 35.0 0.10 0.35
BMS 151016P00040000 P 10/16/15 40.0 0.60 0.80
BMS 151016P00045000 P 10/16/15 45.0 2.15 2.45
BMS 151016P00050000 P 10/16/15 50.0 5.40 5.80
BMS 151016P00055000 P 10/16/15 55.0 8.30 12.30
BMS 151016P00060000 P 10/16/15 60.0 13.00 17.20
BMS 151016P00065000 P 10/16/15 65.0 18.10 22.30
BMS 151016P00070000 P 10/16/15 70.0 23.50 27.20

OPRA data is delayed 15 minutes.