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 (2014-06-27)Premium Content

Ball Corp (BLL)
As of Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 140920C00035000 C 09/20/14 35.0 27.50 30.00
BLL 140920C00040000 C 09/20/14 40.0 21.30 25.90
BLL 140920C00045000 C 09/20/14 45.0 16.40 20.40
BLL 140920C00050000 C 09/20/14 50.0 11.80 15.30
BLL 140920C00055000 C 09/20/14 55.0 8.00 9.10
BLL 140920C00060000 C 09/20/14 60.0 2.45 4.50
BLL 140920C00065000 C 09/20/14 65.0 0.30 0.55
BLL 140920C00070000 C 09/20/14 70.0 0.00 0.25
BLL 140920C00075000 C 09/20/14 75.0 0.00 0.25
BLL 140920C00080000 C 09/20/14 80.0 0.00 0.25
BLL 140920C00085000 C 09/20/14 85.0 0.00 0.25
BLL 140920C00090000 C 09/20/14 90.0 0.00 0.25
BLL 140920C00095000 C 09/20/14 95.0 0.00 0.25
BLL 140920P00035000 P 09/20/14 35.0 0.00 0.25
BLL 140920P00040000 P 09/20/14 40.0 0.00 0.25
BLL 140920P00045000 P 09/20/14 45.0 0.00 0.25
BLL 140920P00050000 P 09/20/14 50.0 0.00 0.25
BLL 140920P00055000 P 09/20/14 55.0 0.00 0.25
BLL 140920P00060000 P 09/20/14 60.0 0.00 0.50
BLL 140920P00065000 P 09/20/14 65.0 1.70 2.05
BLL 140920P00070000 P 09/20/14 70.0 6.00 7.90
BLL 140920P00075000 P 09/20/14 75.0 9.60 13.70
BLL 140920P00080000 P 09/20/14 80.0 14.90 18.80
BLL 140920P00085000 P 09/20/14 85.0 20.20 23.70
BLL 140920P00090000 P 09/20/14 90.0 24.40 28.70
BLL 140920P00095000 P 09/20/14 95.0 30.60 32.70
BLL 141018C00035000 C 10/18/14 35.0 26.40 30.40
BLL 141018C00040000 C 10/18/14 40.0 21.40 25.60
BLL 141018C00045000 C 10/18/14 45.0 16.40 20.30
BLL 141018C00050000 C 10/18/14 50.0 11.60 15.50
BLL 141018C00055000 C 10/18/14 55.0 6.70 10.10
BLL 141018C00060000 C 10/18/14 60.0 3.40 4.40
BLL 141018C00065000 C 10/18/14 65.0 0.65 1.05
BLL 141018C00070000 C 10/18/14 70.0 0.00 0.50
BLL 141018C00075000 C 10/18/14 75.0 0.00 0.25
BLL 141018C00080000 C 10/18/14 80.0 0.00 0.25
BLL 141018C00085000 C 10/18/14 85.0 0.00 0.25
BLL 141018C00090000 C 10/18/14 90.0 0.00 0.25
BLL 141018C00095000 C 10/18/14 95.0 0.00 0.25
BLL 141018P00035000 P 10/18/14 35.0 0.00 0.25
BLL 141018P00040000 P 10/18/14 40.0 0.00 0.25
BLL 141018P00045000 P 10/18/14 45.0 0.00 0.25
BLL 141018P00050000 P 10/18/14 50.0 0.00 0.25
BLL 141018P00055000 P 10/18/14 55.0 0.00 0.50
BLL 141018P00060000 P 10/18/14 60.0 0.30 0.65
BLL 141018P00065000 P 10/18/14 65.0 2.05 2.45
BLL 141018P00070000 P 10/18/14 70.0 5.50 8.30
BLL 141018P00075000 P 10/18/14 75.0 10.90 13.20
BLL 141018P00080000 P 10/18/14 80.0 14.60 18.80
BLL 141018P00085000 P 10/18/14 85.0 19.90 23.70
BLL 141018P00090000 P 10/18/14 90.0 24.90 28.70
BLL 141018P00095000 P 10/18/14 95.0 30.30 33.30
BLL 141122C00045000 C 11/22/14 45.0 17.70 19.30
BLL 141122C00050000 C 11/22/14 50.0 11.50 15.80
BLL 141122C00055000 C 11/22/14 55.0 8.30 10.40
BLL 141122C00060000 C 11/22/14 60.0 4.00 4.70
BLL 141122C00065000 C 11/22/14 65.0 1.20 1.50
BLL 141122C00070000 C 11/22/14 70.0 0.00 0.45
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 0.80
BLL 141122P00050000 P 11/22/14 50.0 0.00 1.10
BLL 141122P00055000 P 11/22/14 55.0 0.05 1.00
BLL 141122P00060000 P 11/22/14 60.0 0.70 1.00
BLL 141122P00065000 P 11/22/14 65.0 2.50 3.00
BLL 141122P00070000 P 11/22/14 70.0 5.40 8.80
BLL 141122P00075000 P 11/22/14 75.0 10.60 12.70
BLL 141122P00080000 P 11/22/14 80.0 16.00 17.60
BLL 150220C00035000 C 02/20/15 35.0 26.40 30.50
BLL 150220C00040000 C 02/20/15 40.0 21.40 25.90
BLL 150220C00045000 C 02/20/15 45.0 16.60 20.70
BLL 150220C00050000 C 02/20/15 50.0 11.60 15.80
BLL 150220C00055000 C 02/20/15 55.0 7.40 9.80
BLL 150220C00060000 C 02/20/15 60.0 4.50 7.20
BLL 150220C00065000 C 02/20/15 65.0 1.55 2.40
BLL 150220C00070000 C 02/20/15 70.0 0.00 1.50
BLL 150220C00075000 C 02/20/15 75.0 0.00 2.15
BLL 150220C00080000 C 02/20/15 80.0 0.00 1.85
BLL 150220C00085000 C 02/20/15 85.0 0.00 1.85
BLL 150220C00090000 C 02/20/15 90.0 0.00 1.45
BLL 150220P00035000 P 02/20/15 35.0 0.00 1.95
BLL 150220P00040000 P 02/20/15 40.0 0.00 1.45
BLL 150220P00045000 P 02/20/15 45.0 0.00 2.05
BLL 150220P00050000 P 02/20/15 50.0 0.00 0.50
BLL 150220P00055000 P 02/20/15 55.0 0.00 2.90
BLL 150220P00060000 P 02/20/15 60.0 1.20 2.25
BLL 150220P00065000 P 02/20/15 65.0 3.20 3.90
BLL 150220P00070000 P 02/20/15 70.0 5.30 9.60
BLL 150220P00075000 P 02/20/15 75.0 9.80 12.80
BLL 150220P00080000 P 02/20/15 80.0 15.60 18.70
BLL 150220P00085000 P 02/20/15 85.0 19.80 23.80
BLL 150220P00090000 P 02/20/15 90.0 24.70 28.80

OPRA data is delayed 15 minutes.