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 (2017-03-24)Premium Content

Ball Corp (BLL)
As of Mar 22 2017 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 170421C00037500 C 04/21/17 37.5 36.30 37.20
BLL 170421C00040000 C 04/21/17 40.0 33.70 34.80
BLL 170421C00042500 C 04/21/17 42.5 31.20 32.50
BLL 170421C00045000 C 04/21/17 45.0 28.70 30.00
BLL 170421C00050000 C 04/21/17 50.0 22.80 24.70
BLL 170421C00055000 C 04/21/17 55.0 18.70 19.80
BLL 170421C00060000 C 04/21/17 60.0 13.70 14.80
BLL 170421C00065000 C 04/21/17 65.0 7.80 9.90
BLL 170421C00067500 C 04/21/17 67.5 6.40 7.40
BLL 170421C00070000 C 04/21/17 70.0 4.00 5.10
BLL 170421C00072500 C 04/21/17 72.5 2.55 2.85
BLL 170421C00075000 C 04/21/17 75.0 1.00 1.30
BLL 170421C00077500 C 04/21/17 77.5 0.25 0.50
BLL 170421C00080000 C 04/21/17 80.0 0.00 0.15
BLL 170421C00082500 C 04/21/17 82.5 0.00 0.15
BLL 170421C00085000 C 04/21/17 85.0 0.00 0.15
BLL 170421C00090000 C 04/21/17 90.0 0.00 0.30
BLL 170421C00095000 C 04/21/17 95.0 0.00 0.30
BLL 170421C00100000 C 04/21/17 100.0 0.00 0.30
BLL 170421C00105000 C 04/21/17 105.0 0.00 0.30
BLL 170421C00110000 C 04/21/17 110.0 0.00 0.30
BLL 170421P00037500 P 04/21/17 37.5 0.00 0.30
BLL 170421P00040000 P 04/21/17 40.0 0.00 0.30
BLL 170421P00042500 P 04/21/17 42.5 0.00 0.30
BLL 170421P00045000 P 04/21/17 45.0 0.00 0.30
BLL 170421P00050000 P 04/21/17 50.0 0.00 0.30
BLL 170421P00055000 P 04/21/17 55.0 0.00 0.30
BLL 170421P00060000 P 04/21/17 60.0 0.00 0.15
BLL 170421P00065000 P 04/21/17 65.0 0.00 0.15
BLL 170421P00067500 P 04/21/17 67.5 0.00 0.20
BLL 170421P00070000 P 04/21/17 70.0 0.20 0.45
BLL 170421P00072500 P 04/21/17 72.5 0.60 0.80
BLL 170421P00075000 P 04/21/17 75.0 1.55 1.90
BLL 170421P00077500 P 04/21/17 77.5 3.10 4.00
BLL 170421P00080000 P 04/21/17 80.0 5.30 6.40
BLL 170421P00082500 P 04/21/17 82.5 7.80 8.90
BLL 170421P00085000 P 04/21/17 85.0 10.30 11.30
BLL 170421P00090000 P 04/21/17 90.0 15.30 16.40
BLL 170421P00095000 P 04/21/17 95.0 20.30 21.40
BLL 170421P00100000 P 04/21/17 100.0 24.90 26.40
BLL 170421P00105000 P 04/21/17 105.0 30.30 31.40
BLL 170421P00110000 P 04/21/17 110.0 35.30 36.40
BLL 170519C00040000 C 05/19/17 40.0 33.70 34.90
BLL 170519C00042500 C 05/19/17 42.5 31.30 32.60
BLL 170519C00045000 C 05/19/17 45.0 28.80 30.10
BLL 170519C00047500 C 05/19/17 47.5 26.30 27.40
BLL 170519C00050000 C 05/19/17 50.0 23.80 24.90
BLL 170519C00055000 C 05/19/17 55.0 18.10 20.20
BLL 170519C00060000 C 05/19/17 60.0 13.90 15.10
BLL 170519C00065000 C 05/19/17 65.0 9.10 10.30
BLL 170519C00067500 C 05/19/17 67.5 5.30 8.20
BLL 170519C00070000 C 05/19/17 70.0 4.90 5.70
BLL 170519C00072500 C 05/19/17 72.5 3.50 3.80
BLL 170519C00075000 C 05/19/17 75.0 1.90 2.35
BLL 170519C00077500 C 05/19/17 77.5 0.95 1.20
BLL 170519C00080000 C 05/19/17 80.0 0.40 0.55
BLL 170519C00082500 C 05/19/17 82.5 0.15 0.30
BLL 170519C00085000 C 05/19/17 85.0 0.00 0.15
BLL 170519C00087500 C 05/19/17 87.5 0.00 0.15
BLL 170519C00090000 C 05/19/17 90.0 0.00 0.15
BLL 170519C00095000 C 05/19/17 95.0 0.00 0.30
BLL 170519C00100000 C 05/19/17 100.0 0.00 0.30
BLL 170519C00105000 C 05/19/17 105.0 0.00 0.30
BLL 170519C00110000 C 05/19/17 110.0 0.00 0.30
BLL 170519C00115000 C 05/19/17 115.0 0.00 0.30
BLL 170519P00040000 P 05/19/17 40.0 0.00 0.25
BLL 170519P00042500 P 05/19/17 42.5 0.00 0.35
BLL 170519P00045000 P 05/19/17 45.0 0.00 0.15
BLL 170519P00047500 P 05/19/17 47.5 0.00 0.15
BLL 170519P00050000 P 05/19/17 50.0 0.00 0.15
BLL 170519P00055000 P 05/19/17 55.0 0.00 0.15
BLL 170519P00060000 P 05/19/17 60.0 0.05 0.25
BLL 170519P00065000 P 05/19/17 65.0 0.25 0.50
BLL 170519P00067500 P 05/19/17 67.5 0.50 0.70
BLL 170519P00070000 P 05/19/17 70.0 0.90 1.25
BLL 170519P00072500 P 05/19/17 72.5 1.50 1.95
BLL 170519P00075000 P 05/19/17 75.0 2.45 2.95
BLL 170519P00077500 P 05/19/17 77.5 3.90 4.60
BLL 170519P00080000 P 05/19/17 80.0 5.70 6.50
BLL 170519P00082500 P 05/19/17 82.5 7.90 9.00
BLL 170519P00085000 P 05/19/17 85.0 10.30 11.30
BLL 170519P00087500 P 05/19/17 87.5 12.80 13.90
BLL 170519P00090000 P 05/19/17 90.0 14.90 16.40
BLL 170519P00095000 P 05/19/17 95.0 18.30 21.40
BLL 170519P00100000 P 05/19/17 100.0 25.30 26.40
BLL 170519P00105000 P 05/19/17 105.0 30.30 31.30
BLL 170519P00110000 P 05/19/17 110.0 34.30 36.30
BLL 170519P00115000 P 05/19/17 115.0 40.30 41.30
BLL 170818C00037500 C 08/18/17 37.5 36.40 37.50
BLL 170818C00040000 C 08/18/17 40.0 34.00 34.90
BLL 170818C00042500 C 08/18/17 42.5 30.60 32.80
BLL 170818C00045000 C 08/18/17 45.0 28.70 30.30
BLL 170818C00047500 C 08/18/17 47.5 26.50 27.60
BLL 170818C00050000 C 08/18/17 50.0 24.00 25.20
BLL 170818C00055000 C 08/18/17 55.0 19.20 20.30
BLL 170818C00060000 C 08/18/17 60.0 14.50 15.60
BLL 170818C00065000 C 08/18/17 65.0 10.00 10.90
BLL 170818C00067500 C 08/18/17 67.5 7.90 9.00
BLL 170818C00070000 C 08/18/17 70.0 6.50 7.20
BLL 170818C00072500 C 08/18/17 72.5 4.80 5.30
BLL 170818C00075000 C 08/18/17 75.0 3.40 3.90
BLL 170818C00077500 C 08/18/17 77.5 2.25 2.85
BLL 170818C00080000 C 08/18/17 80.0 1.40 2.00
BLL 170818C00082500 C 08/18/17 82.5 0.75 1.30
BLL 170818C00085000 C 08/18/17 85.0 0.30 0.90
BLL 170818C00090000 C 08/18/17 90.0 0.05 0.30
BLL 170818C00095000 C 08/18/17 95.0 0.00 0.15
BLL 170818C00100000 C 08/18/17 100.0 0.00 0.15
BLL 170818C00105000 C 08/18/17 105.0 0.00 0.30
BLL 170818C00110000 C 08/18/17 110.0 0.00 0.30
BLL 170818C00115000 C 08/18/17 115.0 0.00 0.30
BLL 170818P00037500 P 08/18/17 37.5 0.05 0.40
BLL 170818P00040000 P 08/18/17 40.0 0.05 0.40
BLL 170818P00042500 P 08/18/17 42.5 0.05 0.20
BLL 170818P00045000 P 08/18/17 45.0 0.10 0.25
BLL 170818P00047500 P 08/18/17 47.5 0.10 0.25
BLL 170818P00050000 P 08/18/17 50.0 0.10 0.35
BLL 170818P00055000 P 08/18/17 55.0 0.10 0.55
BLL 170818P00060000 P 08/18/17 60.0 0.35 0.90
BLL 170818P00065000 P 08/18/17 65.0 0.90 1.40
BLL 170818P00067500 P 08/18/17 67.5 1.40 1.90
BLL 170818P00070000 P 08/18/17 70.0 2.00 2.55
BLL 170818P00072500 P 08/18/17 72.5 2.80 3.50
BLL 170818P00075000 P 08/18/17 75.0 3.80 4.60
BLL 170818P00077500 P 08/18/17 77.5 5.20 5.90
BLL 170818P00080000 P 08/18/17 80.0 6.70 7.60
BLL 170818P00082500 P 08/18/17 82.5 7.30 9.40
BLL 170818P00085000 P 08/18/17 85.0 10.70 11.80
BLL 170818P00090000 P 08/18/17 90.0 15.30 16.50
BLL 170818P00095000 P 08/18/17 95.0 20.30 21.40
BLL 170818P00100000 P 08/18/17 100.0 25.30 26.40
BLL 170818P00105000 P 08/18/17 105.0 30.30 31.40
BLL 170818P00110000 P 08/18/17 110.0 35.40 36.30
BLL 170818P00115000 P 08/18/17 115.0 40.30 41.40
BLL 171117C00055000 C 11/17/17 55.0 19.60 20.70
BLL 171117C00060000 C 11/17/17 60.0 15.10 16.20
BLL 171117C00065000 C 11/17/17 65.0 9.40 13.30
BLL 171117C00067500 C 11/17/17 67.5 9.20 11.40
BLL 171117C00070000 C 11/17/17 70.0 7.30 8.30
BLL 171117C00072500 C 11/17/17 72.5 5.70 6.60
BLL 171117C00075000 C 11/17/17 75.0 4.20 5.30
BLL 171117C00077500 C 11/17/17 77.5 3.10 4.20
BLL 171117C00080000 C 11/17/17 80.0 2.30 3.00
BLL 171117C00082500 C 11/17/17 82.5 1.60 2.25
BLL 171117C00085000 C 11/17/17 85.0 1.05 1.70
BLL 171117C00090000 C 11/17/17 90.0 0.15 1.20
BLL 171117C00095000 C 11/17/17 95.0 0.05 0.60
BLL 171117C00100000 C 11/17/17 100.0 0.00 0.45
BLL 171117C00105000 C 11/17/17 105.0 0.00 0.35
BLL 171117C00110000 C 11/17/17 110.0 0.00 0.30
BLL 171117P00055000 P 11/17/17 55.0 0.40 0.95
BLL 171117P00060000 P 11/17/17 60.0 0.80 1.35
BLL 171117P00065000 P 11/17/17 65.0 1.55 2.15
BLL 171117P00067500 P 11/17/17 67.5 2.15 2.70
BLL 171117P00070000 P 11/17/17 70.0 2.75 3.80
BLL 171117P00072500 P 11/17/17 72.5 3.60 4.70
BLL 171117P00075000 P 11/17/17 75.0 4.80 5.80
BLL 171117P00077500 P 11/17/17 77.5 6.20 7.10
BLL 171117P00080000 P 11/17/17 80.0 7.70 8.90
BLL 171117P00082500 P 11/17/17 82.5 9.30 10.40
BLL 171117P00085000 P 11/17/17 85.0 10.10 13.20
BLL 171117P00090000 P 11/17/17 90.0 15.60 16.70
BLL 171117P00095000 P 11/17/17 95.0 20.30 21.50
BLL 171117P00100000 P 11/17/17 100.0 25.30 26.40
BLL 171117P00105000 P 11/17/17 105.0 30.30 31.40
BLL 171117P00110000 P 11/17/17 110.0 35.30 36.40
BLL 180119C00035000 C 01/19/18 35.0 38.90 40.10
BLL 180119C00037500 C 01/19/18 37.5 34.70 38.80
BLL 180119C00040000 C 01/19/18 40.0 34.00 35.20
BLL 180119C00042500 C 01/19/18 42.5 31.60 32.70
BLL 180119C00045000 C 01/19/18 45.0 29.20 30.30
BLL 180119C00047500 C 01/19/18 47.5 26.80 27.90
BLL 180119C00050000 C 01/19/18 50.0 24.40 25.60
BLL 180119C00055000 C 01/19/18 55.0 19.80 20.90
BLL 180119C00057500 C 01/19/18 57.5 17.70 18.70
BLL 180119C00060000 C 01/19/18 60.0 15.30 16.10
BLL 180119C00062500 C 01/19/18 62.5 13.20 14.40
BLL 180119C00065000 C 01/19/18 65.0 11.20 12.40
BLL 180119C00067500 C 01/19/18 67.5 9.40 10.50
BLL 180119C00070000 C 01/19/18 70.0 7.10 9.00
BLL 180119C00072500 C 01/19/18 72.5 6.10 7.20
BLL 180119C00075000 C 01/19/18 75.0 4.40 6.10
BLL 180119C00077500 C 01/19/18 77.5 3.30 4.90
BLL 180119C00080000 C 01/19/18 80.0 2.95 3.70
BLL 180119C00082500 C 01/19/18 82.5 1.95 2.70
BLL 180119C00085000 C 01/19/18 85.0 1.30 2.10
BLL 180119C00087500 C 01/19/18 87.5 0.90 1.60
BLL 180119C00090000 C 01/19/18 90.0 0.55 1.25
BLL 180119C00095000 C 01/19/18 95.0 0.20 0.75
BLL 180119C00100000 C 01/19/18 100.0 0.00 0.50
BLL 180119C00105000 C 01/19/18 105.0 0.00 0.40
BLL 180119C00110000 C 01/19/18 110.0 0.00 0.35
BLL 180119C00115000 C 01/19/18 115.0 0.00 0.30
BLL 180119P00035000 P 01/19/18 35.0 0.05 0.20
BLL 180119P00037500 P 01/19/18 37.5 0.00 0.50
BLL 180119P00040000 P 01/19/18 40.0 0.00 0.55
BLL 180119P00042500 P 01/19/18 42.5 0.05 0.60
BLL 180119P00045000 P 01/19/18 45.0 0.10 0.65
BLL 180119P00047500 P 01/19/18 47.5 0.15 0.70
BLL 180119P00050000 P 01/19/18 50.0 0.25 0.80
BLL 180119P00055000 P 01/19/18 55.0 0.55 1.10
BLL 180119P00057500 P 01/19/18 57.5 0.90 1.30
BLL 180119P00060000 P 01/19/18 60.0 1.00 1.40
BLL 180119P00062500 P 01/19/18 62.5 1.40 1.95
BLL 180119P00065000 P 01/19/18 65.0 1.85 2.50
BLL 180119P00067500 P 01/19/18 67.5 2.45 3.20
BLL 180119P00070000 P 01/19/18 70.0 2.90 4.10
BLL 180119P00072500 P 01/19/18 72.5 3.60 5.30
BLL 180119P00075000 P 01/19/18 75.0 4.70 6.40
BLL 180119P00077500 P 01/19/18 77.5 6.10 7.90
BLL 180119P00080000 P 01/19/18 80.0 7.90 9.00
BLL 180119P00082500 P 01/19/18 82.5 8.30 11.90
BLL 180119P00085000 P 01/19/18 85.0 10.60 13.60
BLL 180119P00087500 P 01/19/18 87.5 13.60 14.70
BLL 180119P00090000 P 01/19/18 90.0 15.80 16.90
BLL 180119P00095000 P 01/19/18 95.0 20.40 21.50
BLL 180119P00100000 P 01/19/18 100.0 25.30 26.40
BLL 180119P00105000 P 01/19/18 105.0 30.30 31.40
BLL 180119P00110000 P 01/19/18 110.0 35.30 36.40
BLL 180119P00115000 P 01/19/18 115.0 39.80 42.40
BLL 190118C00040000 C 01/18/19 40.0 34.50 36.20
BLL 190118C00042500 C 01/18/19 42.5 32.20 34.00
BLL 190118C00045000 C 01/18/19 45.0 30.00 31.70
BLL 190118C00047500 C 01/18/19 47.5 27.80 29.50
BLL 190118C00050000 C 01/18/19 50.0 25.50 27.40
BLL 190118C00055000 C 01/18/19 55.0 21.30 23.30
BLL 190118C00060000 C 01/18/19 60.0 17.50 19.20
BLL 190118C00065000 C 01/18/19 65.0 12.30 16.50
BLL 190118C00070000 C 01/18/19 70.0 10.70 12.40
BLL 190118C00072500 C 01/18/19 72.5 9.40 10.90
BLL 190118C00075000 C 01/18/19 75.0 6.80 10.70
BLL 190118C00077500 C 01/18/19 77.5 5.30 9.60
BLL 190118C00080000 C 01/18/19 80.0 5.80 7.30
BLL 190118C00082500 C 01/18/19 82.5 3.60 7.30
BLL 190118C00085000 C 01/18/19 85.0 3.70 5.80
BLL 190118C00087500 C 01/18/19 87.5 2.15 5.80
BLL 190118C00090000 C 01/18/19 90.0 1.60 5.10
BLL 190118C00095000 C 01/18/19 95.0 1.45 3.20
BLL 190118C00100000 C 01/18/19 100.0 0.80 2.45
BLL 190118C00105000 C 01/18/19 105.0 0.35 1.90
BLL 190118C00110000 C 01/18/19 110.0 0.35 1.30
BLL 190118C00115000 C 01/18/19 115.0 0.20 1.05
BLL 190118P00040000 P 01/18/19 40.0 0.50 1.35
BLL 190118P00042500 P 01/18/19 42.5 0.65 1.50
BLL 190118P00045000 P 01/18/19 45.0 0.80 1.65
BLL 190118P00047500 P 01/18/19 47.5 1.00 1.90
BLL 190118P00050000 P 01/18/19 50.0 1.25 2.15
BLL 190118P00055000 P 01/18/19 55.0 1.85 3.90
BLL 190118P00060000 P 01/18/19 60.0 2.75 4.80
BLL 190118P00065000 P 01/18/19 65.0 4.00 6.40
BLL 190118P00070000 P 01/18/19 70.0 5.40 7.10
BLL 190118P00072500 P 01/18/19 72.5 6.40 8.10
BLL 190118P00075000 P 01/18/19 75.0 7.80 9.00
BLL 190118P00077500 P 01/18/19 77.5 9.10 10.20
BLL 190118P00080000 P 01/18/19 80.0 10.50 11.60
BLL 190118P00082500 P 01/18/19 82.5 10.80 14.90
BLL 190118P00085000 P 01/18/19 85.0 13.60 14.90
BLL 190118P00087500 P 01/18/19 87.5 15.30 16.80
BLL 190118P00090000 P 01/18/19 90.0 17.20 18.70
BLL 190118P00095000 P 01/18/19 95.0 21.20 22.80
BLL 190118P00100000 P 01/18/19 100.0 25.60 27.20
BLL 190118P00105000 P 01/18/19 105.0 30.30 31.80
BLL 190118P00110000 P 01/18/19 110.0 35.10 36.60
BLL 190118P00115000 P 01/18/19 115.0 40.10 41.60

OPRA data is delayed 15 minutes.