Bemis Co Inc $40.74

up +0.40


29/8/2014 04:05 PM  |  NYSE : BMS  
Industries : Consumer Non-durables / Packaging & Containers
Last Trade: 40.74
Trade Time: Aug 29 04:05 PM Eastern Daylight Time
Change: 0.40 (0.99 %)
Prev Close: 40.34
Open: 40.54
Bid: 40.72
Ask: 40.73
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BMS Trend Analysis - it has underperformed the S&P 500 by 21%
Options:

Call Options: BMS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 BMS1420I22.5 15.60 0.00 17.40 280.0 18.80 248.0 0.0 0
25.00 BMS1420I25 13.10 0.00 14.70 14.0 16.30 12.0 0.0 0
30.00 BMS1420I30 6.80 -1.30 9.70 84.0 12.10 65.0 20.0 14
35.00 BMS1420I35 5.30 0.30 5.00 621.0 5.90 193.0 4.0 4
40.00 BMS1420I40 0.75 0.40 0.75 437.0 1.00 397.0 1.0 441
45.00 BMS1420I45 0.25 0.00 0.05 10.0 0.20 224.0 0.0 0
50.00 BMS1420I50 0.25 0.00 0.00 0.0 0.20 139.0 0.0 0
55.00 BMS1420I55 0.25 0.00 0.00 0.0 0.20 124.0 0.0 0
60.00 BMS1420I60 0.25 0.00 0.00 0.0 0.20 216.0 0.0 0

Put Options: BMS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 BMS1420U22.5 0.25 0.00 0.00 0.0 0.20 152.0 0.0 0
25.00 BMS1420U25 0.25 0.00 0.00 0.0 0.20 134.0 0.0 0
30.00 BMS1420U30 0.25 0.00 0.00 0.0 0.20 132.0 0.0 0
35.00 BMS1420U35 0.10 -0.15 0.05 553.0 0.20 270.0 1.0 1
40.00 BMS1420U40 0.30 0.25 0.10 501.0 0.20 14.0 2.0 88
45.00 BMS1420U45 3.70 0.00 3.90 257.0 5.10 289.0 0.0 0
50.00 BMS1420U50 7.40 0.00 8.80 149.0 10.20 173.0 0.0 0
55.00 BMS1420U55 12.40 0.00 13.80 13.0 15.10 24.0 0.0 0
60.00 BMS1420U60 17.40 0.00 19.00 87.0 20.30 238.0 0.0 0
Trading Center