Optionistics

Quote for BMI (BADGER METER INC)

Data as of

Last
149.68
Change
+5.63
Open
144.50
Previous
144.05
High
149.86
Low
143.32
Bid
-
Ask
-
Volume
476,077
Trades
-
Dividend
0.13
Yield
1.16%
Ex-Div
Aug 29, 2017
Impl Vol
0.271
Hist Vol
0.478
Opt Volume
36
Open Int
3,273

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 8, 2026. Subscribe to get the latest end-of-day data.

Calendar Put Spreads

show all panelsmore…
ShortLongDebitMonths
Oct 16 '26 115.00May 21 '27 115.00-8.767
Oct 16 '26 115.00Feb 19 '27 115.00-6.654
Nov 20 '26 130.00Feb 19 '27 130.00-2.353
Nov 20 '26 115.00May 21 '27 115.00-5.616
Oct 16 '26 120.00Feb 19 '27 120.00-7.424
Oct 16 '26 115.00Nov 20 '26 115.00-3.151
Nov 20 '26 115.00Feb 19 '27 115.00-3.503
Nov 20 '26 130.00May 21 '27 130.00-7.106
Nov 20 '26 135.00Feb 19 '27 135.00-3.993
Oct 16 '26 120.00Nov 20 '26 120.00-3.421
Nov 20 '26 125.00Dec 17 '27 125.00-11.5013
Nov 20 '26 120.00Feb 19 '27 120.00-4.003
Oct 16 '26 120.00May 21 '27 120.00-12.437
Nov 20 '26 125.00May 21 '27 125.00-8.306
Nov 20 '26 140.00May 21 '27 140.00-6.256
Nov 20 '26 125.00Feb 19 '27 125.00-5.053
Feb 19 '27 140.00May 21 '27 140.00-1.653
Feb 19 '27 115.00May 21 '27 115.00-2.113
Oct 16 '26 130.00Feb 19 '27 130.00-7.804
Feb 19 '27 125.00Dec 17 '27 125.00-6.4510
May 21 '27 125.00Dec 17 '27 125.00-3.207
Feb 19 '27 125.00May 21 '27 125.00-3.253
Nov 20 '26 140.00Feb 19 '27 140.00-4.603
Nov 20 '26 120.00May 21 '27 120.00-9.016
Oct 16 '26 130.00May 21 '27 130.00-12.557
Oct 16 '26 135.00Feb 19 '27 135.00-8.694
Feb 19 '27 130.00May 21 '27 130.00-4.753
Feb 19 '27 120.00May 21 '27 120.00-5.013
Oct 16 '26 130.00Nov 20 '26 130.00-5.451
Oct 16 '26 135.00Nov 20 '26 135.00-4.701
Oct 16 '26 125.00Dec 17 '27 125.00-17.3314
Oct 16 '26 125.00May 21 '27 125.00-14.137
Oct 16 '26 125.00Feb 19 '27 125.00-10.884
Oct 16 '26 125.00Nov 20 '26 125.00-5.831