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 (2015-12-25)Premium Content

Bemis Co Inc (BMS)
As of Feb 11 2016 1:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BMS 160219C00022500 C 02/19/16 22.5 24.60 25.70
BMS 160219C00025000 C 02/19/16 25.0 22.10 23.10
BMS 160219C00030000 C 02/19/16 30.0 17.10 18.10
BMS 160219C00035000 C 02/19/16 35.0 12.00 13.10
BMS 160219C00040000 C 02/19/16 40.0 7.00 8.90
BMS 160219C00045000 C 02/19/16 45.0 2.20 4.20
BMS 160219C00050000 C 02/19/16 50.0 0.00 0.35
BMS 160219C00055000 C 02/19/16 55.0 0.00 0.25
BMS 160219C00060000 C 02/19/16 60.0 0.00 0.35
BMS 160219C00065000 C 02/19/16 65.0 0.00 0.35
BMS 160219P00022500 P 02/19/16 22.5 0.00 0.35
BMS 160219P00025000 P 02/19/16 25.0 0.00 0.35
BMS 160219P00030000 P 02/19/16 30.0 0.00 0.35
BMS 160219P00035000 P 02/19/16 35.0 0.00 0.35
BMS 160219P00040000 P 02/19/16 40.0 0.00 0.35
BMS 160219P00045000 P 02/19/16 45.0 0.00 0.45
BMS 160219P00050000 P 02/19/16 50.0 2.45 3.10
BMS 160219P00055000 P 02/19/16 55.0 7.20 8.20
BMS 160219P00060000 P 02/19/16 60.0 12.20 13.20
BMS 160219P00065000 P 02/19/16 65.0 16.50 18.10
BMS 160318C00022500 C 03/18/16 22.5 24.50 25.60
BMS 160318C00025000 C 03/18/16 25.0 22.00 23.10
BMS 160318C00030000 C 03/18/16 30.0 17.00 18.10
BMS 160318C00035000 C 03/18/16 35.0 12.00 13.10
BMS 160318C00040000 C 03/18/16 40.0 6.90 9.60
BMS 160318C00045000 C 03/18/16 45.0 2.80 3.50
BMS 160318C00050000 C 03/18/16 50.0 0.35 0.85
BMS 160318C00055000 C 03/18/16 55.0 0.00 0.40
BMS 160318C00060000 C 03/18/16 60.0 0.00 0.35
BMS 160318C00065000 C 03/18/16 65.0 0.00 0.35
BMS 160318P00022500 P 03/18/16 22.5 0.00 0.35
BMS 160318P00025000 P 03/18/16 25.0 0.00 0.35
BMS 160318P00030000 P 03/18/16 30.0 0.00 0.40
BMS 160318P00035000 P 03/18/16 35.0 0.00 0.40
BMS 160318P00040000 P 03/18/16 40.0 0.00 0.45
BMS 160318P00045000 P 03/18/16 45.0 0.45 0.90
BMS 160318P00050000 P 03/18/16 50.0 2.85 3.50
BMS 160318P00055000 P 03/18/16 55.0 7.30 8.30
BMS 160318P00060000 P 03/18/16 60.0 12.20 13.30
BMS 160318P00065000 P 03/18/16 65.0 17.20 18.30
BMS 160415C00025000 C 04/15/16 25.0 22.10 23.10
BMS 160415C00030000 C 04/15/16 30.0 17.10 18.10
BMS 160415C00035000 C 04/15/16 35.0 12.10 13.20
BMS 160415C00040000 C 04/15/16 40.0 7.00 8.10
BMS 160415C00045000 C 04/15/16 45.0 3.20 4.10
BMS 160415C00050000 C 04/15/16 50.0 0.75 1.40
BMS 160415C00055000 C 04/15/16 55.0 0.05 0.50
BMS 160415C00060000 C 04/15/16 60.0 0.00 0.40
BMS 160415C00065000 C 04/15/16 65.0 0.00 0.35
BMS 160415P00025000 P 04/15/16 25.0 0.00 0.40
BMS 160415P00030000 P 04/15/16 30.0 0.00 0.40
BMS 160415P00035000 P 04/15/16 35.0 0.00 0.40
BMS 160415P00040000 P 04/15/16 40.0 0.05 0.55
BMS 160415P00045000 P 04/15/16 45.0 0.80 1.40
BMS 160415P00050000 P 04/15/16 50.0 3.00 3.80
BMS 160415P00055000 P 04/15/16 55.0 7.40 8.50
BMS 160415P00060000 P 04/15/16 60.0 12.20 13.30
BMS 160415P00065000 P 04/15/16 65.0 17.20 18.20
BMS 160715C00025000 C 07/15/16 25.0 22.10 23.10
BMS 160715C00030000 C 07/15/16 30.0 17.10 18.10
BMS 160715C00035000 C 07/15/16 35.0 12.00 14.00
BMS 160715C00040000 C 07/15/16 40.0 7.80 9.00
BMS 160715C00045000 C 07/15/16 45.0 4.00 5.00
BMS 160715C00050000 C 07/15/16 50.0 1.65 2.15
BMS 160715C00055000 C 07/15/16 55.0 0.30 1.20
BMS 160715C00060000 C 07/15/16 60.0 0.10 0.50
BMS 160715C00065000 C 07/15/16 65.0 0.00 0.50
BMS 160715P00025000 P 07/15/16 25.0 0.00 0.50
BMS 160715P00030000 P 07/15/16 30.0 0.00 0.50
BMS 160715P00035000 P 07/15/16 35.0 0.10 0.65
BMS 160715P00040000 P 07/15/16 40.0 0.60 1.10
BMS 160715P00045000 P 07/15/16 45.0 1.80 2.60
BMS 160715P00050000 P 07/15/16 50.0 3.90 5.00
BMS 160715P00055000 P 07/15/16 55.0 7.70 8.90
BMS 160715P00060000 P 07/15/16 60.0 12.60 13.40
BMS 160715P00065000 P 07/15/16 65.0 17.50 19.20

OPRA data is delayed 15 minutes.