Bemis Co Inc $40.44

up +0.14


17/4/2014 06:40 PM  |  NYSE : BMS  
Industries : Consumer Non-durables / Packaging & Containers
Last Trade: 40.44
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.14 (0.35 %)
Prev Close: 40.30
Open: 40.20
Bid: 40.43
Ask: 40.44
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 18%
Options:

Call Options: BMS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 BMS1419D22.5 16.80 0.00 16.80 158.0 18.20 87.0 0.0 0
25.00 BMS1419D25 14.30 0.00 14.30 407.0 15.70 284.0 0.0 0
30.00 BMS1419D30 9.70 0.00 9.80 152.0 10.70 82.0 0.0 0
35.00 BMS1419D35 3.10 -1.80 4.90 333.0 5.70 279.0 2.0 3
40.00 BMS1419D40 0.50 0.20 0.30 31.0 0.65 211.0 567.0 1,502
45.00 BMS1419D45 0.13 0.03 0.05 11.0 0.10 385.0 15.0 53
50.00 BMS1419D50 0.35 0.00 0.05 12.0 0.25 590.0 0.0 0
55.00 BMS1419D55 0.40 0.00 0.00 0.0 0.25 584.0 0.0 0
60.00 BMS1419D60 0.40 0.00 0.00 0.0 0.25 586.0 0.0 0

Put Options: BMS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 BMS1419P22.5 0.40 0.00 0.05 10.0 0.25 610.0 0.0 0
25.00 BMS1419P25 0.40 0.00 0.05 10.0 0.25 624.0 0.0 0
30.00 BMS1419P30 0.15 0.05 0.05 11.0 0.10 439.0 6.0 6
35.00 BMS1419P35 0.05 -0.20 0.05 305.0 0.25 596.0 20.0 106
40.00 BMS1419P40 0.54 0.49 0.05 10.0 0.05 25.0 3.0 160
45.00 BMS1419P45 4.30 0.00 4.30 214.0 5.10 325.0 0.0 0
50.00 BMS1419P50 9.10 0.00 9.10 333.0 10.20 338.0 0.0 0
55.00 BMS1419P55 13.70 0.00 14.20 104.0 15.40 145.0 0.0 0
60.00 BMS1419P60 18.70 0.00 18.70 467.0 20.70 410.0 0.0 0
Trading Center