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 (2014-09-26)Premium Content

Bemis Co Inc (BMS)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMS 141122C00020000 C 11/22/14 20.0 17.80 18.90
BMS 141122C00022500 C 11/22/14 22.5 14.80 17.00
BMS 141122C00025000 C 11/22/14 25.0 12.60 14.20
BMS 141122C00030000 C 11/22/14 30.0 7.70 8.80
BMS 141122C00035000 C 11/22/14 35.0 2.85 3.80
BMS 141122C00040000 C 11/22/14 40.0 0.05 0.25
BMS 141122C00045000 C 11/22/14 45.0 0.00 0.20
BMS 141122C00050000 C 11/22/14 50.0 0.00 0.20
BMS 141122C00055000 C 11/22/14 55.0 0.00 0.20
BMS 141122P00020000 P 11/22/14 20.0 0.00 0.20
BMS 141122P00022500 P 11/22/14 22.5 0.00 0.20
BMS 141122P00025000 P 11/22/14 25.0 0.00 0.20
BMS 141122P00030000 P 11/22/14 30.0 0.00 0.25
BMS 141122P00035000 P 11/22/14 35.0 0.05 0.25
BMS 141122P00040000 P 11/22/14 40.0 1.75 2.05
BMS 141122P00045000 P 11/22/14 45.0 6.60 7.60
BMS 141122P00050000 P 11/22/14 50.0 10.80 13.20
BMS 141122P00055000 P 11/22/14 55.0 15.80 17.70
BMS 141220C00020000 C 12/20/14 20.0 17.00 19.50
BMS 141220C00022500 C 12/20/14 22.5 13.70 17.60
BMS 141220C00025000 C 12/20/14 25.0 12.60 13.80
BMS 141220C00030000 C 12/20/14 30.0 7.90 8.80
BMS 141220C00035000 C 12/20/14 35.0 2.85 3.90
BMS 141220C00040000 C 12/20/14 40.0 0.20 0.35
BMS 141220C00045000 C 12/20/14 45.0 0.00 0.20
BMS 141220C00050000 C 12/20/14 50.0 0.00 0.20
BMS 141220C00055000 C 12/20/14 55.0 0.00 0.20
BMS 141220P00020000 P 12/20/14 20.0 0.00 0.20
BMS 141220P00022500 P 12/20/14 22.5 0.00 0.20
BMS 141220P00025000 P 12/20/14 25.0 0.00 0.25
BMS 141220P00030000 P 12/20/14 30.0 0.00 0.25
BMS 141220P00035000 P 12/20/14 35.0 0.15 0.25
BMS 141220P00040000 P 12/20/14 40.0 1.95 2.20
BMS 141220P00045000 P 12/20/14 45.0 6.50 7.30
BMS 141220P00050000 P 12/20/14 50.0 11.50 12.60
BMS 141220P00055000 P 12/20/14 55.0 16.00 17.60
BMS 150117C00022500 C 01/17/15 22.5 15.00 16.70
BMS 150117C00025000 C 01/17/15 25.0 12.60 14.20
BMS 150117C00030000 C 01/17/15 30.0 7.70 8.80
BMS 150117C00035000 C 01/17/15 35.0 3.40 3.70
BMS 150117C00040000 C 01/17/15 40.0 0.45 0.55
BMS 150117C00045000 C 01/17/15 45.0 0.00 0.15
BMS 150117C00050000 C 01/17/15 50.0 0.00 0.20
BMS 150117C00055000 C 01/17/15 55.0 0.00 0.25
BMS 150117C00060000 C 01/17/15 60.0 0.00 0.20
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 0.05 0.25
BMS 150117P00035000 P 01/17/15 35.0 0.25 0.40
BMS 150117P00040000 P 01/17/15 40.0 2.15 2.40
BMS 150117P00045000 P 01/17/15 45.0 6.60 7.40
BMS 150117P00050000 P 01/17/15 50.0 11.50 12.60
BMS 150117P00055000 P 01/17/15 55.0 15.50 18.10
BMS 150117P00060000 P 01/17/15 60.0 21.00 22.80
BMS 150417C00020000 C 04/17/15 20.0 17.80 18.90
BMS 150417C00022500 C 04/17/15 22.5 14.30 17.60
BMS 150417C00025000 C 04/17/15 25.0 11.10 14.20
BMS 150417C00030000 C 04/17/15 30.0 8.00 8.80
BMS 150417C00035000 C 04/17/15 35.0 3.60 4.00
BMS 150417C00040000 C 04/17/15 40.0 0.90 1.05
BMS 150417C00045000 C 04/17/15 45.0 0.05 0.20
BMS 150417C00050000 C 04/17/15 50.0 0.00 0.25
BMS 150417C00055000 C 04/17/15 55.0 0.00 0.25
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 0.15 0.30
BMS 150417P00035000 P 04/17/15 35.0 0.70 0.85
BMS 150417P00040000 P 04/17/15 40.0 2.90 3.20
BMS 150417P00045000 P 04/17/15 45.0 6.80 7.80
BMS 150417P00050000 P 04/17/15 50.0 11.70 12.70
BMS 150417P00055000 P 04/17/15 55.0 16.60 17.70

OPRA data is delayed 15 minutes.