Bemis Co Inc $40.72

down -0.02


2/9/2014 04:04 PM  |  NYSE : BMS  
Industries : Consumer Non-durables / Packaging & Containers
Last Trade: 40.72
Trade Time: Sep 02 04:04 PM Eastern Daylight Time
Change: -0.02 (-0.05 %)
Prev Close: 40.74
Open: 40.71
Bid: 40.69
Ask: 40.71
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 BMS1420I22.5 17.40 0.00 17.40 360.0 18.80 360.0 0.0 0
25.00 BMS1420I25 14.70 0.00 13.50 17.0 16.30 17.0 0.0 0
30.00 BMS1420I30 6.80 -2.90 9.10 11.0 12.00 11.0 20.0 14
35.00 BMS1420I35 5.30 0.30 5.50 169.0 6.10 363.0 4.0 4
40.00 BMS1420I40 0.90 0.15 0.80 106.0 0.95 180.0 10.0 442
45.00 BMS1420I45 0.20 0.00 0.05 10.0 0.20 213.0 0.0 0
50.00 BMS1420I50 0.20 0.00 0.00 0.0 0.15 112.0 0.0 0
55.00 BMS1420I55 0.20 0.00 0.00 0.0 0.15 112.0 0.0 0
60.00 BMS1420I60 0.20 0.00 0.00 0.0 0.15 145.0 0.0 0

Put Options: BMS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 BMS1420U22.5 0.20 0.00 0.00 0.0 0.15 132.0 0.0 0
25.00 BMS1420U25 0.20 0.00 0.00 0.0 0.15 102.0 0.0 0
30.00 BMS1420U30 0.20 0.00 0.00 0.0 0.15 103.0 0.0 0
35.00 BMS1420U35 0.10 -0.10 0.05 553.0 0.15 225.0 1.0 1
40.00 BMS1420U40 0.30 0.20 0.10 592.0 0.20 13.0 2.0 88
45.00 BMS1420U45 3.90 0.00 4.00 281.0 4.50 166.0 0.0 0
50.00 BMS1420U50 8.80 0.00 8.80 24.0 9.80 24.0 0.0 0
55.00 BMS1420U55 13.80 0.00 12.90 17.0 14.80 17.0 0.0 0
60.00 BMS1420U60 19.00 0.00 18.90 320.0 20.10 360.0 0.0 0
Trading Center