Bemis Co Inc $39.17

up +0.16


19/9/2014 04:00 PM  |  NYSE : BMS  
Industries : Consumer Non-durables / Packaging & Containers
Last Trade: 39.17
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: 0.16 (0.41 %)
Prev Close: 39.01
Open: 39.18
Bid: 39.16
Ask: 39.17
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 16%
Options:

Call Options: BMS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 BMS1420I22.5 15.90 0.00 15.40 1.0 18.00 1.0 0.0 0
25.00 BMS1420I25 11.70 0.00 11.80 21.0 16.50 43.0 0.0 0
30.00 BMS1420I30 6.80 -2.00 7.00 84.0 11.50 148.0 20.0 14
35.00 BMS1420I35 4.20 0.30 4.00 60.0 4.50 215.0 4.0 12
40.00 BMS1420I40 0.05 0.00 0.05 1.0 0.20 652.0 1.0 464
45.00 BMS1420I45 0.25 0.00 0.05 10.0 0.25 229.0 0.0 0
50.00 BMS1420I50 0.25 0.00 0.00 0.0 0.25 226.0 0.0 0
55.00 BMS1420I55 0.25 0.00 0.00 0.0 0.25 231.0 0.0 0
60.00 BMS1420I60 0.25 0.00 0.00 0.0 0.25 335.0 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 0.25 329.0 0.0 0
25.00 BMS1420U25 0.25 0.00 0.00 0.0 0.25 234.0 0.0 0
30.00 BMS1420U30 0.25 0.00 0.00 0.0 0.25 237.0 0.0 0
35.00 BMS1420U35 0.10 0.00 0.05 553.0 0.10 207.0 1.0 1
40.00 BMS1420U40 1.05 0.00 0.50 520.0 1.00 334.0 38.0 62
45.00 BMS1420U45 5.30 0.00 4.40 36.0 7.20 36.0 0.0 0
50.00 BMS1420U50 9.10 0.00 8.50 20.0 13.10 20.0 0.0 0
55.00 BMS1420U55 13.80 0.00 13.50 21.0 18.10 20.0 0.0 0
60.00 BMS1420U60 20.00 0.00 20.00 276.0 21.80 276.0 0.0 0
Trading Center