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 (2014-12-26)Premium Content

Ball Corp (BLL)
As of Jan 28 2015 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 150220C00035000 C 02/20/15 35.0 27.10 31.30
BLL 150220C00040000 C 02/20/15 40.0 22.10 26.40
BLL 150220C00045000 C 02/20/15 45.0 17.00 21.40
BLL 150220C00050000 C 02/20/15 50.0 12.10 16.50
BLL 150220C00055000 C 02/20/15 55.0 7.20 11.50
BLL 150220C00060000 C 02/20/15 60.0 4.50 4.90
BLL 150220C00065000 C 02/20/15 65.0 1.10 1.30
BLL 150220C00070000 C 02/20/15 70.0 0.05 0.25
BLL 150220C00075000 C 02/20/15 75.0 0.00 0.25
BLL 150220C00080000 C 02/20/15 80.0 0.00 0.50
BLL 150220C00085000 C 02/20/15 85.0 0.00 0.25
BLL 150220C00090000 C 02/20/15 90.0 0.00 0.25
BLL 150220P00035000 P 02/20/15 35.0 0.00 0.50
BLL 150220P00040000 P 02/20/15 40.0 0.00 0.25
BLL 150220P00045000 P 02/20/15 45.0 0.00 0.25
BLL 150220P00050000 P 02/20/15 50.0 0.00 0.25
BLL 150220P00055000 P 02/20/15 55.0 0.00 0.25
BLL 150220P00060000 P 02/20/15 60.0 0.30 0.45
BLL 150220P00065000 P 02/20/15 65.0 1.70 2.00
BLL 150220P00070000 P 02/20/15 70.0 4.90 7.20
BLL 150220P00075000 P 02/20/15 75.0 8.50 13.00
BLL 150220P00080000 P 02/20/15 80.0 13.70 18.00
BLL 150220P00085000 P 02/20/15 85.0 18.70 23.10
BLL 150220P00090000 P 02/20/15 90.0 23.70 27.90
BLL 150320C00035000 C 03/20/15 35.0 27.10 31.30
BLL 150320C00040000 C 03/20/15 40.0 22.10 26.50
BLL 150320C00045000 C 03/20/15 45.0 17.00 21.40
BLL 150320C00050000 C 03/20/15 50.0 12.00 16.40
BLL 150320C00055000 C 03/20/15 55.0 7.20 11.50
BLL 150320C00060000 C 03/20/15 60.0 4.80 5.20
BLL 150320C00065000 C 03/20/15 65.0 1.45 1.70
BLL 150320C00070000 C 03/20/15 70.0 0.20 0.35
BLL 150320C00075000 C 03/20/15 75.0 0.00 0.25
BLL 150320C00080000 C 03/20/15 80.0 0.00 0.50
BLL 150320C00085000 C 03/20/15 85.0 0.00 0.25
BLL 150320C00090000 C 03/20/15 90.0 0.00 0.25
BLL 150320C00095000 C 03/20/15 95.0 0.00 0.25
BLL 150320P00035000 P 03/20/15 35.0 0.00 0.50
BLL 150320P00040000 P 03/20/15 40.0 0.00 0.50
BLL 150320P00045000 P 03/20/15 45.0 0.00 0.25
BLL 150320P00050000 P 03/20/15 50.0 0.00 0.25
BLL 150320P00055000 P 03/20/15 55.0 0.10 0.25
BLL 150320P00060000 P 03/20/15 60.0 0.60 0.75
BLL 150320P00065000 P 03/20/15 65.0 2.20 2.50
BLL 150320P00070000 P 03/20/15 70.0 5.80 6.20
BLL 150320P00075000 P 03/20/15 75.0 8.80 13.20
BLL 150320P00080000 P 03/20/15 80.0 13.70 18.10
BLL 150320P00085000 P 03/20/15 85.0 18.60 23.10
BLL 150320P00090000 P 03/20/15 90.0 23.70 28.10
BLL 150320P00095000 P 03/20/15 95.0 28.80 33.00
BLL 150515C00035000 C 05/15/15 35.0 27.10 31.30
BLL 150515C00040000 C 05/15/15 40.0 22.10 26.50
BLL 150515C00045000 C 05/15/15 45.0 17.10 21.40
BLL 150515C00050000 C 05/15/15 50.0 12.10 16.40
BLL 150515C00055000 C 05/15/15 55.0 9.60 10.10
BLL 150515C00060000 C 05/15/15 60.0 5.40 5.90
BLL 150515C00065000 C 05/15/15 65.0 2.40 2.70
BLL 150515C00070000 C 05/15/15 70.0 0.70 0.95
BLL 150515C00075000 C 05/15/15 75.0 0.10 0.30
BLL 150515C00080000 C 05/15/15 80.0 0.00 0.25
BLL 150515C00085000 C 05/15/15 85.0 0.00 0.50
BLL 150515C00090000 C 05/15/15 90.0 0.00 0.25
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 0.25
BLL 150515P00045000 P 05/15/15 45.0 0.05 0.25
BLL 150515P00050000 P 05/15/15 50.0 0.15 0.30
BLL 150515P00055000 P 05/15/15 55.0 0.40 0.60
BLL 150515P00060000 P 05/15/15 60.0 1.20 1.45
BLL 150515P00065000 P 05/15/15 65.0 3.00 3.40
BLL 150515P00070000 P 05/15/15 70.0 6.30 6.80
BLL 150515P00075000 P 05/15/15 75.0 8.80 13.20
BLL 150515P00080000 P 05/15/15 80.0 13.80 18.10
BLL 150515P00085000 P 05/15/15 85.0 18.70 23.10
BLL 150515P00090000 P 05/15/15 90.0 23.70 28.20
BLL 150515P00095000 P 05/15/15 95.0 28.80 33.00
BLL 150821C00035000 C 08/21/15 35.0 27.10 31.50
BLL 150821C00040000 C 08/21/15 40.0 22.10 26.50
BLL 150821C00045000 C 08/21/15 45.0 17.20 21.60
BLL 150821C00050000 C 08/21/15 50.0 12.50 16.90
BLL 150821C00055000 C 08/21/15 55.0 10.10 10.60
BLL 150821C00060000 C 08/21/15 60.0 6.20 6.70
BLL 150821C00065000 C 08/21/15 65.0 3.30 3.70
BLL 150821C00070000 C 08/21/15 70.0 1.50 1.80
BLL 150821C00075000 C 08/21/15 75.0 0.50 0.80
BLL 150821C00080000 C 08/21/15 80.0 0.10 0.35
BLL 150821C00085000 C 08/21/15 85.0 0.00 0.25
BLL 150821C00090000 C 08/21/15 90.0 0.00 0.25
BLL 150821C00095000 C 08/21/15 95.0 0.00 0.25
BLL 150821C00100000 C 08/21/15 100.0 0.00 0.50
BLL 150821P00035000 P 08/21/15 35.0 0.00 0.25
BLL 150821P00040000 P 08/21/15 40.0 0.05 0.25
BLL 150821P00045000 P 08/21/15 45.0 0.15 0.35
BLL 150821P00050000 P 08/21/15 50.0 0.40 0.65
BLL 150821P00055000 P 08/21/15 55.0 0.90 1.20
BLL 150821P00060000 P 08/21/15 60.0 2.05 2.35
BLL 150821P00065000 P 08/21/15 65.0 4.10 4.50
BLL 150821P00070000 P 08/21/15 70.0 7.10 7.60
BLL 150821P00075000 P 08/21/15 75.0 11.10 11.70
BLL 150821P00080000 P 08/21/15 80.0 13.90 18.30
BLL 150821P00085000 P 08/21/15 85.0 18.70 23.30
BLL 150821P00090000 P 08/21/15 90.0 23.60 28.20
BLL 150821P00095000 P 08/21/15 95.0 28.60 33.10
BLL 150821P00100000 P 08/21/15 100.0 33.70 38.10

OPRA data is delayed 15 minutes.