Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-26)Premium Content

Ball Corp (BLL)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 141122C00045000 C 11/22/14 45.0 19.60 23.70
BLL 141122C00050000 C 11/22/14 50.0 14.60 18.70
BLL 141122C00055000 C 11/22/14 55.0 9.60 13.70
BLL 141122C00060000 C 11/22/14 60.0 5.10 7.90
BLL 141122C00065000 C 11/22/14 65.0 2.35 2.75
BLL 141122C00070000 C 11/22/14 70.0 0.30 0.55
BLL 141122C00075000 C 11/22/14 75.0 0.00 0.50
BLL 141122C00080000 C 11/22/14 80.0 0.00 0.50
BLL 141122P00045000 P 11/22/14 45.0 0.00 0.50
BLL 141122P00050000 P 11/22/14 50.0 0.00 0.50
BLL 141122P00055000 P 11/22/14 55.0 0.00 0.50
BLL 141122P00060000 P 11/22/14 60.0 0.00 0.50
BLL 141122P00065000 P 11/22/14 65.0 0.65 1.00
BLL 141122P00070000 P 11/22/14 70.0 2.30 5.40
BLL 141122P00075000 P 11/22/14 75.0 6.40 10.40
BLL 141122P00080000 P 11/22/14 80.0 11.40 15.40
BLL 141220C00035000 C 12/20/14 35.0 29.60 33.60
BLL 141220C00040000 C 12/20/14 40.0 24.70 28.90
BLL 141220C00045000 C 12/20/14 45.0 19.70 24.00
BLL 141220C00050000 C 12/20/14 50.0 14.60 18.70
BLL 141220C00055000 C 12/20/14 55.0 9.60 13.70
BLL 141220C00060000 C 12/20/14 60.0 4.80 8.90
BLL 141220C00065000 C 12/20/14 65.0 2.75 3.20
BLL 141220C00070000 C 12/20/14 70.0 0.60 0.95
BLL 141220C00075000 C 12/20/14 75.0 0.00 0.50
BLL 141220C00080000 C 12/20/14 80.0 0.00 0.50
BLL 141220C00085000 C 12/20/14 85.0 0.00 0.50
BLL 141220C00090000 C 12/20/14 90.0 0.00 0.50
BLL 141220C00095000 C 12/20/14 95.0 0.00 0.50
BLL 141220P00035000 P 12/20/14 35.0 0.00 0.50
BLL 141220P00040000 P 12/20/14 40.0 0.00 0.50
BLL 141220P00045000 P 12/20/14 45.0 0.00 0.50
BLL 141220P00050000 P 12/20/14 50.0 0.00 0.50
BLL 141220P00055000 P 12/20/14 55.0 0.00 0.50
BLL 141220P00060000 P 12/20/14 60.0 0.05 0.55
BLL 141220P00065000 P 12/20/14 65.0 1.10 1.45
BLL 141220P00070000 P 12/20/14 70.0 2.25 6.30
BLL 141220P00075000 P 12/20/14 75.0 6.70 10.60
BLL 141220P00080000 P 12/20/14 80.0 11.60 15.50
BLL 141220P00085000 P 12/20/14 85.0 16.60 20.50
BLL 141220P00090000 P 12/20/14 90.0 21.50 25.60
BLL 141220P00095000 P 12/20/14 95.0 26.40 30.60
BLL 150220C00035000 C 02/20/15 35.0 29.60 33.70
BLL 150220C00040000 C 02/20/15 40.0 24.70 28.70
BLL 150220C00045000 C 02/20/15 45.0 19.70 24.00
BLL 150220C00050000 C 02/20/15 50.0 14.70 19.00
BLL 150220C00055000 C 02/20/15 55.0 11.00 13.70
BLL 150220C00060000 C 02/20/15 60.0 5.30 9.30
BLL 150220C00065000 C 02/20/15 65.0 3.30 4.20
BLL 150220C00070000 C 02/20/15 70.0 1.00 1.85
BLL 150220C00075000 C 02/20/15 75.0 0.00 3.30
BLL 150220C00080000 C 02/20/15 80.0 0.00 2.50
BLL 150220C00085000 C 02/20/15 85.0 0.00 2.20
BLL 150220C00090000 C 02/20/15 90.0 0.00 0.50
BLL 150220P00035000 P 02/20/15 35.0 0.00 0.50
BLL 150220P00040000 P 02/20/15 40.0 0.00 2.20
BLL 150220P00045000 P 02/20/15 45.0 0.00 0.50
BLL 150220P00050000 P 02/20/15 50.0 0.00 2.30
BLL 150220P00055000 P 02/20/15 55.0 0.00 2.75
BLL 150220P00060000 P 02/20/15 60.0 0.50 2.25
BLL 150220P00065000 P 02/20/15 65.0 1.55 2.45
BLL 150220P00070000 P 02/20/15 70.0 4.30 6.90
BLL 150220P00075000 P 02/20/15 75.0 6.80 10.80
BLL 150220P00080000 P 02/20/15 80.0 11.60 15.50
BLL 150220P00085000 P 02/20/15 85.0 16.50 20.40
BLL 150220P00090000 P 02/20/15 90.0 21.50 25.60
BLL 150515C00035000 C 05/15/15 35.0 29.60 33.70
BLL 150515C00040000 C 05/15/15 40.0 24.60 28.70
BLL 150515C00045000 C 05/15/15 45.0 19.70 24.00
BLL 150515C00050000 C 05/15/15 50.0 14.80 19.10
BLL 150515C00055000 C 05/15/15 55.0 10.00 14.10
BLL 150515C00060000 C 05/15/15 60.0 5.70 9.80
BLL 150515C00065000 C 05/15/15 65.0 2.60 5.90
BLL 150515C00070000 C 05/15/15 70.0 0.10 3.90
BLL 150515C00075000 C 05/15/15 75.0 0.15 3.10
BLL 150515C00080000 C 05/15/15 80.0 0.00 3.00
BLL 150515C00085000 C 05/15/15 85.0 0.00 2.55
BLL 150515C00090000 C 05/15/15 90.0 0.00 0.50
BLL 150515C00095000 C 05/15/15 95.0 0.00 0.50
BLL 150515P00035000 P 05/15/15 35.0 0.00 0.50
BLL 150515P00040000 P 05/15/15 40.0 0.00 0.50
BLL 150515P00045000 P 05/15/15 45.0 0.00 0.50
BLL 150515P00050000 P 05/15/15 50.0 0.00 2.80
BLL 150515P00055000 P 05/15/15 55.0 0.00 3.10
BLL 150515P00060000 P 05/15/15 60.0 0.00 3.80
BLL 150515P00065000 P 05/15/15 65.0 1.30 4.50
BLL 150515P00070000 P 05/15/15 70.0 5.00 6.40
BLL 150515P00075000 P 05/15/15 75.0 7.20 11.50
BLL 150515P00080000 P 05/15/15 80.0 11.90 15.80
BLL 150515P00085000 P 05/15/15 85.0 16.60 20.70
BLL 150515P00090000 P 05/15/15 90.0 21.70 25.60
BLL 150515P00095000 P 05/15/15 95.0 26.50 30.60

OPRA data is delayed 15 minutes.