$38.04 -0.24 (-0.63%) Bemis Co Inc - NYSE

Sep. 30, 2014 | 03:40 PM
Last Trade: 38.04
Trade Time: Sep 30 03:40 PM Eastern Daylight Time
Change: -0.24 (-0.63%)
Prev Close: 38.28
Open: 38.27
Bid: 38.03
Ask: 38.04
Options:

Call Options: BMS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 BMS1418J20 16.10 0.00 17.50 474.0 19.10 500.0 0.0 0
22.50 BMS1418J22.5 13.60 0.00 14.20 139.0 17.70 100.0 0.0 0
25.00 BMS1418J25 11.10 0.00 10.80 184.0 15.20 148.0 0.0 0
30.00 BMS1418J30 6.50 0.00 6.00 498.0 10.20 430.0 0.0 0
35.00 BMS1418J35 3.60 0.70 2.70 533.0 3.70 626.0 102.0 69
40.00 BMS1418J40 0.10 0.00 0.10 5.0 0.15 541.0 5.0 1,094
45.00 BMS1418J45 0.05 -0.10 0.10 10.0 0.25 480.0 10.0 18
50.00 BMS1418J50 0.15 0.00 0.05 11.0 0.25 249.0 0.0 0
55.00 BMS1418J55 0.15 0.00 0.00 0.0 0.25 397.0 0.0 0

Put Options: BMS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 BMS1418V20 0.15 0.00 0.00 0.0 0.25 429.0 0.0 0
22.50 BMS1418V22.5 0.15 0.00 0.05 10.0 0.25 283.0 0.0 0
25.00 BMS1418V25 0.15 0.00 0.05 11.0 0.25 289.0 0.0 0
30.00 BMS1418V30 0.15 0.00 0.05 10.0 0.25 315.0 0.0 0
35.00 BMS1418V35 0.05 -0.15 0.05 436.0 0.15 267.0 24.0 101
40.00 BMS1418V40 1.90 0.00 1.55 694.0 2.35 448.0 10.0 151
45.00 BMS1418V45 6.17 0.27 5.30 276.0 8.20 81.0 1.0 1
50.00 BMS1418V50 9.90 -1.30 9.80 109.0 13.90 45.0 5.0 1
55.00 BMS1418V55 16.20 0.00 15.90 449.0 17.50 358.0 0.0 0