Bemis Co Inc $39.01

down -0.38


31/7/2014 04:05 PM  |  NYSE : BMS  
Industries : Consumer Non-durables / Packaging & Containers
Last Trade: 39.01
Trade Time: Jul 31 04:05 PM Eastern Daylight Time
Change: -0.38 (-0.97 %)
Prev Close: 39.39
Open: 39.16
Bid: 39.00
Ask: 39.01
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 20%
Options:

Call Options: BMS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 BMS1416H22.5 15.10 0.00 15.90 305.0 17.20 305.0 0.0 0
25.00 BMS1416H25 12.40 0.00 11.90 368.0 16.40 376.0 0.0 0
30.00 BMS1416H30 8.20 0.00 8.00 231.0 10.10 217.0 0.0 0
35.00 BMS1416H35 3.60 0.00 3.50 201.0 4.80 199.0 0.0 0
40.00 BMS1416H40 0.35 0.20 0.05 393.0 0.20 416.0 53.0 114
45.00 BMS1416H45 0.20 0.00 0.05 10.0 0.15 114.0 0.0 0
50.00 BMS1416H50 0.25 0.00 0.00 0.0 0.25 174.0 0.0 0
55.00 BMS1416H55 0.25 0.00 0.00 0.0 0.15 122.0 0.0 0
60.00 BMS1416H60 0.25 0.00 0.00 0.0 0.15 120.0 0.0 0

Put Options: BMS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 BMS1416T22.5 0.25 0.00 0.00 0.0 0.15 142.0 0.0 0
25.00 BMS1416T25 0.25 0.00 0.00 0.0 0.15 134.0 0.0 0
30.00 BMS1416T30 0.25 0.00 0.00 0.0 0.15 141.0 0.0 0
35.00 BMS1416T35 0.06 -0.09 0.05 10.0 0.15 699.0 1.0 1
40.00 BMS1416T40 0.60 -0.35 1.00 502.0 1.55 311.0 20.0 130
45.00 BMS1416T45 4.70 -0.60 5.60 370.0 6.40 56.0 1.0 2
50.00 BMS1416T50 9.00 0.00 10.60 46.0 12.10 44.0 0.0 0
55.00 BMS1416T55 13.60 0.00 14.00 231.0 18.20 172.0 0.0 0
60.00 BMS1416T60 20.00 0.00 20.60 368.0 21.90 288.0 0.0 0
Trading Center