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 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 141122C00045000 C 11/22/14 45.0 20.80 24.40
BLL 141122C00050000 C 11/22/14 50.0 15.90 19.40
BLL 141122C00055000 C 11/22/14 55.0 10.80 14.40
BLL 141122C00060000 C 11/22/14 60.0 6.70 8.90
BLL 141122C00065000 C 11/22/14 65.0 2.60 3.60
BLL 141122C00070000 C 11/22/14 70.0 0.40 0.60
BLL 141122C00075000 C 11/22/14 75.0 0.00 0.50
BLL 141122C00080000 C 11/22/14 80.0 0.00 0.25
BLL 141122P00045000 P 11/22/14 45.0 0.00 0.50
BLL 141122P00050000 P 11/22/14 50.0 0.00 0.35
BLL 141122P00055000 P 11/22/14 55.0 0.00 0.25
BLL 141122P00060000 P 11/22/14 60.0 0.05 0.25
BLL 141122P00065000 P 11/22/14 65.0 0.65 1.00
BLL 141122P00070000 P 11/22/14 70.0 2.75 4.10
BLL 141122P00075000 P 11/22/14 75.0 5.80 8.60
BLL 141122P00080000 P 11/22/14 80.0 10.70 14.00
BLL 141220C00035000 C 12/20/14 35.0 30.80 34.30
BLL 141220C00040000 C 12/20/14 40.0 25.10 29.20
BLL 141220C00045000 C 12/20/14 45.0 20.40 24.20
BLL 141220C00050000 C 12/20/14 50.0 15.90 19.40
BLL 141220C00055000 C 12/20/14 55.0 10.80 14.40
BLL 141220C00060000 C 12/20/14 60.0 6.10 9.60
BLL 141220C00065000 C 12/20/14 65.0 2.90 4.30
BLL 141220C00070000 C 12/20/14 70.0 0.70 1.05
BLL 141220C00075000 C 12/20/14 75.0 0.00 0.85
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 0.30
BLL 141220C00095000 C 12/20/14 95.0 0.00 0.30
BLL 141220P00035000 P 12/20/14 35.0 0.00 0.25
BLL 141220P00040000 P 12/20/14 40.0 0.00 0.25
BLL 141220P00045000 P 12/20/14 45.0 0.00 0.30
BLL 141220P00050000 P 12/20/14 50.0 0.00 0.30
BLL 141220P00055000 P 12/20/14 55.0 0.00 0.50
BLL 141220P00060000 P 12/20/14 60.0 0.00 1.80
BLL 141220P00065000 P 12/20/14 65.0 1.10 1.40
BLL 141220P00070000 P 12/20/14 70.0 3.60 4.30
BLL 141220P00075000 P 12/20/14 75.0 6.00 9.30
BLL 141220P00080000 P 12/20/14 80.0 10.80 14.40
BLL 141220P00085000 P 12/20/14 85.0 15.80 19.40
BLL 141220P00090000 P 12/20/14 90.0 20.80 24.40
BLL 141220P00095000 P 12/20/14 95.0 25.80 29.40
BLL 150220C00035000 C 02/20/15 35.0 30.80 34.30
BLL 150220C00040000 C 02/20/15 40.0 25.30 29.20
BLL 150220C00045000 C 02/20/15 45.0 20.80 24.30
BLL 150220C00050000 C 02/20/15 50.0 15.90 19.30
BLL 150220C00055000 C 02/20/15 55.0 11.00 14.30
BLL 150220C00060000 C 02/20/15 60.0 7.00 9.90
BLL 150220C00065000 C 02/20/15 65.0 3.60 6.20
BLL 150220C00070000 C 02/20/15 70.0 1.30 1.80
BLL 150220C00075000 C 02/20/15 75.0 0.00 0.80
BLL 150220C00080000 C 02/20/15 80.0 0.00 1.95
BLL 150220C00085000 C 02/20/15 85.0 0.00 1.80
BLL 150220C00090000 C 02/20/15 90.0 0.00 0.50
BLL 150220P00035000 P 02/20/15 35.0 0.00 1.75
BLL 150220P00040000 P 02/20/15 40.0 0.00 1.75
BLL 150220P00045000 P 02/20/15 45.0 0.00 0.50
BLL 150220P00050000 P 02/20/15 50.0 0.00 1.85
BLL 150220P00055000 P 02/20/15 55.0 0.00 2.15
BLL 150220P00060000 P 02/20/15 60.0 0.00 2.25
BLL 150220P00065000 P 02/20/15 65.0 1.30 2.20
BLL 150220P00070000 P 02/20/15 70.0 2.40 6.20
BLL 150220P00075000 P 02/20/15 75.0 6.20 9.90
BLL 150220P00080000 P 02/20/15 80.0 11.00 14.50
BLL 150220P00085000 P 02/20/15 85.0 15.80 19.40
BLL 150220P00090000 P 02/20/15 90.0 20.80 24.40
BLL 150515C00035000 C 05/15/15 35.0 30.90 34.40
BLL 150515C00040000 C 05/15/15 40.0 25.00 29.40
BLL 150515C00045000 C 05/15/15 45.0 20.90 24.40
BLL 150515C00050000 C 05/15/15 50.0 16.00 19.50
BLL 150515C00055000 C 05/15/15 55.0 11.10 14.70
BLL 150515C00060000 C 05/15/15 60.0 7.00 10.40
BLL 150515C00065000 C 05/15/15 65.0 3.00 6.70
BLL 150515C00070000 C 05/15/15 70.0 1.00 3.00
BLL 150515C00075000 C 05/15/15 75.0 0.25 1.85
BLL 150515C00080000 C 05/15/15 80.0 0.00 1.50
BLL 150515C00085000 C 05/15/15 85.0 0.00 0.50
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 0.25
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 2.00
BLL 150515P00055000 P 05/15/15 55.0 0.20 0.70
BLL 150515P00060000 P 05/15/15 60.0 0.30 3.30
BLL 150515P00065000 P 05/15/15 65.0 0.40 4.40
BLL 150515P00070000 P 05/15/15 70.0 3.00 5.90
BLL 150515P00075000 P 05/15/15 75.0 6.90 9.60
BLL 150515P00080000 P 05/15/15 80.0 11.10 14.80
BLL 150515P00085000 P 05/15/15 85.0 15.90 19.90
BLL 150515P00090000 P 05/15/15 90.0 20.80 24.40
BLL 150515P00095000 P 05/15/15 95.0 25.80 29.30

OPRA data is delayed 15 minutes.