Ball Corp (BLL)
| As of May 23 2013 4:43PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| BLL 130622C00038000 |
C |
06/22/13 |
38.0 |
7.00 |
8.10 |
| BLL 130622C00039000 |
C |
06/22/13 |
39.0 |
6.00 |
7.10 |
| BLL 130622C00040000 |
C |
06/22/13 |
40.0 |
5.00 |
6.10 |
| BLL 130622C00041000 |
C |
06/22/13 |
41.0 |
4.00 |
4.70 |
| BLL 130622C00042000 |
C |
06/22/13 |
42.0 |
3.10 |
3.60 |
| BLL 130622C00043000 |
C |
06/22/13 |
43.0 |
2.30 |
2.55 |
| BLL 130622C00044000 |
C |
06/22/13 |
44.0 |
1.45 |
2.15 |
| BLL 130622C00045000 |
C |
06/22/13 |
45.0 |
0.85 |
1.00 |
| BLL 130622C00046000 |
C |
06/22/13 |
46.0 |
0.40 |
0.55 |
| BLL 130622C00047000 |
C |
06/22/13 |
47.0 |
0.15 |
0.25 |
| BLL 130622C00048000 |
C |
06/22/13 |
48.0 |
0.00 |
0.25 |
| BLL 130622C00049000 |
C |
06/22/13 |
49.0 |
0.00 |
0.15 |
| BLL 130622C00050000 |
C |
06/22/13 |
50.0 |
0.00 |
0.15 |
| BLL 130622C00055000 |
C |
06/22/13 |
55.0 |
0.00 |
0.15 |
| BLL 130622C00060000 |
C |
06/22/13 |
60.0 |
0.00 |
0.15 |
| BLL 130622C00065000 |
C |
06/22/13 |
65.0 |
0.00 |
0.20 |
| BLL 130622C00070000 |
C |
06/22/13 |
70.0 |
0.00 |
0.50 |
| BLL 130622P00038000 |
P |
06/22/13 |
38.0 |
0.00 |
0.25 |
| BLL 130622P00039000 |
P |
06/22/13 |
39.0 |
0.00 |
0.25 |
| BLL 130622P00040000 |
P |
06/22/13 |
40.0 |
0.00 |
0.25 |
| BLL 130622P00041000 |
P |
06/22/13 |
41.0 |
0.00 |
0.25 |
| BLL 130622P00042000 |
P |
06/22/13 |
42.0 |
0.05 |
0.25 |
| BLL 130622P00043000 |
P |
06/22/13 |
43.0 |
0.15 |
0.30 |
| BLL 130622P00044000 |
P |
06/22/13 |
44.0 |
0.35 |
0.50 |
| BLL 130622P00045000 |
P |
06/22/13 |
45.0 |
0.70 |
0.85 |
| BLL 130622P00046000 |
P |
06/22/13 |
46.0 |
1.25 |
1.40 |
| BLL 130622P00047000 |
P |
06/22/13 |
47.0 |
1.30 |
2.30 |
| BLL 130622P00048000 |
P |
06/22/13 |
48.0 |
2.25 |
3.20 |
| BLL 130622P00049000 |
P |
06/22/13 |
49.0 |
3.00 |
4.10 |
| BLL 130622P00050000 |
P |
06/22/13 |
50.0 |
4.00 |
5.10 |
| BLL 130622P00055000 |
P |
06/22/13 |
55.0 |
9.00 |
10.10 |
| BLL 130622P00060000 |
P |
06/22/13 |
60.0 |
14.00 |
15.10 |
| BLL 130622P00065000 |
P |
06/22/13 |
65.0 |
19.00 |
20.10 |
| BLL 130622P00070000 |
P |
06/22/13 |
70.0 |
24.00 |
25.20 |
| BLL 130720C00037000 |
C |
07/20/13 |
37.0 |
8.00 |
9.10 |
| BLL 130720C00038000 |
C |
07/20/13 |
38.0 |
7.00 |
8.10 |
| BLL 130720C00039000 |
C |
07/20/13 |
39.0 |
6.00 |
7.10 |
| BLL 130720C00040000 |
C |
07/20/13 |
40.0 |
5.10 |
6.00 |
| BLL 130720C00041000 |
C |
07/20/13 |
41.0 |
4.10 |
5.00 |
| BLL 130720C00042000 |
C |
07/20/13 |
42.0 |
3.40 |
3.90 |
| BLL 130720C00043000 |
C |
07/20/13 |
43.0 |
2.45 |
2.80 |
| BLL 130720C00044000 |
C |
07/20/13 |
44.0 |
1.80 |
2.00 |
| BLL 130720C00045000 |
C |
07/20/13 |
45.0 |
1.20 |
1.35 |
| BLL 130720C00046000 |
C |
07/20/13 |
46.0 |
0.70 |
0.90 |
| BLL 130720C00047000 |
C |
07/20/13 |
47.0 |
0.40 |
0.55 |
| BLL 130720C00048000 |
C |
07/20/13 |
48.0 |
0.20 |
0.35 |
| BLL 130720C00049000 |
C |
07/20/13 |
49.0 |
0.05 |
0.20 |
| BLL 130720C00050000 |
C |
07/20/13 |
50.0 |
0.00 |
0.15 |
| BLL 130720C00055000 |
C |
07/20/13 |
55.0 |
0.00 |
0.15 |
| BLL 130720C00060000 |
C |
07/20/13 |
60.0 |
0.00 |
0.15 |
| BLL 130720C00065000 |
C |
07/20/13 |
65.0 |
0.00 |
0.15 |
| BLL 130720P00037000 |
P |
07/20/13 |
37.0 |
0.00 |
0.20 |
| BLL 130720P00038000 |
P |
07/20/13 |
38.0 |
0.00 |
0.20 |
| BLL 130720P00039000 |
P |
07/20/13 |
39.0 |
0.00 |
0.20 |
| BLL 130720P00040000 |
P |
07/20/13 |
40.0 |
0.05 |
0.25 |
| BLL 130720P00041000 |
P |
07/20/13 |
41.0 |
0.15 |
0.25 |
| BLL 130720P00042000 |
P |
07/20/13 |
42.0 |
0.25 |
0.35 |
| BLL 130720P00043000 |
P |
07/20/13 |
43.0 |
0.35 |
0.55 |
| BLL 130720P00044000 |
P |
07/20/13 |
44.0 |
0.60 |
0.80 |
| BLL 130720P00045000 |
P |
07/20/13 |
45.0 |
1.00 |
1.20 |
| BLL 130720P00046000 |
P |
07/20/13 |
46.0 |
1.50 |
1.75 |
| BLL 130720P00047000 |
P |
07/20/13 |
47.0 |
2.15 |
2.75 |
| BLL 130720P00048000 |
P |
07/20/13 |
48.0 |
2.45 |
3.30 |
| BLL 130720P00049000 |
P |
07/20/13 |
49.0 |
3.10 |
4.20 |
| BLL 130720P00050000 |
P |
07/20/13 |
50.0 |
4.10 |
5.10 |
| BLL 130720P00055000 |
P |
07/20/13 |
55.0 |
9.00 |
10.10 |
| BLL 130720P00060000 |
P |
07/20/13 |
60.0 |
14.00 |
15.10 |
| BLL 130720P00065000 |
P |
07/20/13 |
65.0 |
19.00 |
20.10 |
| BLL 130817C00025000 |
C |
08/17/13 |
25.0 |
20.00 |
21.20 |
| BLL 130817C00026000 |
C |
08/17/13 |
26.0 |
19.00 |
20.20 |
| BLL 130817C00027000 |
C |
08/17/13 |
27.0 |
18.00 |
19.20 |
| BLL 130817C00028000 |
C |
08/17/13 |
28.0 |
17.00 |
18.20 |
| BLL 130817C00029000 |
C |
08/17/13 |
29.0 |
16.00 |
17.20 |
| BLL 130817C00030000 |
C |
08/17/13 |
30.0 |
15.00 |
16.20 |
| BLL 130817C00031000 |
C |
08/17/13 |
31.0 |
14.00 |
15.20 |
| BLL 130817C00032000 |
C |
08/17/13 |
32.0 |
13.00 |
14.20 |
| BLL 130817C00033000 |
C |
08/17/13 |
33.0 |
12.00 |
13.20 |
| BLL 130817C00034000 |
C |
08/17/13 |
34.0 |
11.00 |
12.20 |
| BLL 130817C00035000 |
C |
08/17/13 |
35.0 |
10.00 |
11.20 |
| BLL 130817C00036000 |
C |
08/17/13 |
36.0 |
9.00 |
10.20 |
| BLL 130817C00037000 |
C |
08/17/13 |
37.0 |
8.00 |
9.20 |
| BLL 130817C00038000 |
C |
08/17/13 |
38.0 |
7.10 |
8.20 |
| BLL 130817C00039000 |
C |
08/17/13 |
39.0 |
6.10 |
7.20 |
| BLL 130817C00040000 |
C |
08/17/13 |
40.0 |
5.10 |
6.40 |
| BLL 130817C00041000 |
C |
08/17/13 |
41.0 |
4.30 |
5.10 |
| BLL 130817C00042000 |
C |
08/17/13 |
42.0 |
3.60 |
4.00 |
| BLL 130817C00043000 |
C |
08/17/13 |
43.0 |
2.90 |
3.30 |
| BLL 130817C00044000 |
C |
08/17/13 |
44.0 |
2.15 |
2.45 |
| BLL 130817C00045000 |
C |
08/17/13 |
45.0 |
1.55 |
1.75 |
| BLL 130817C00046000 |
C |
08/17/13 |
46.0 |
1.05 |
1.25 |
| BLL 130817C00047000 |
C |
08/17/13 |
47.0 |
0.70 |
0.95 |
| BLL 130817C00048000 |
C |
08/17/13 |
48.0 |
0.45 |
0.60 |
| BLL 130817C00049000 |
C |
08/17/13 |
49.0 |
0.15 |
0.45 |
| BLL 130817C00050000 |
C |
08/17/13 |
50.0 |
0.05 |
0.45 |
| BLL 130817C00055000 |
C |
08/17/13 |
55.0 |
0.00 |
0.15 |
| BLL 130817C00060000 |
C |
08/17/13 |
60.0 |
0.00 |
0.15 |
| BLL 130817C00065000 |
C |
08/17/13 |
65.0 |
0.00 |
0.15 |
| BLL 130817P00025000 |
P |
08/17/13 |
25.0 |
0.00 |
0.10 |
| BLL 130817P00026000 |
P |
08/17/13 |
26.0 |
0.00 |
0.15 |
| BLL 130817P00027000 |
P |
08/17/13 |
27.0 |
0.00 |
0.15 |
| BLL 130817P00028000 |
P |
08/17/13 |
28.0 |
0.00 |
0.15 |
| BLL 130817P00029000 |
P |
08/17/13 |
29.0 |
0.00 |
0.20 |
| BLL 130817P00030000 |
P |
08/17/13 |
30.0 |
0.00 |
0.20 |
| BLL 130817P00031000 |
P |
08/17/13 |
31.0 |
0.00 |
0.20 |
| BLL 130817P00032000 |
P |
08/17/13 |
32.0 |
0.00 |
0.20 |
| BLL 130817P00033000 |
P |
08/17/13 |
33.0 |
0.00 |
0.20 |
| BLL 130817P00034000 |
P |
08/17/13 |
34.0 |
0.00 |
0.20 |
| BLL 130817P00035000 |
P |
08/17/13 |
35.0 |
0.00 |
0.20 |
| BLL 130817P00036000 |
P |
08/17/13 |
36.0 |
0.00 |
0.25 |
| BLL 130817P00037000 |
P |
08/17/13 |
37.0 |
0.05 |
0.20 |
| BLL 130817P00038000 |
P |
08/17/13 |
38.0 |
0.10 |
0.25 |
| BLL 130817P00039000 |
P |
08/17/13 |
39.0 |
0.15 |
0.30 |
| BLL 130817P00040000 |
P |
08/17/13 |
40.0 |
0.00 |
0.55 |
| BLL 130817P00041000 |
P |
08/17/13 |
41.0 |
0.35 |
0.50 |
| BLL 130817P00042000 |
P |
08/17/13 |
42.0 |
0.20 |
0.90 |
| BLL 130817P00043000 |
P |
08/17/13 |
43.0 |
0.70 |
0.95 |
| BLL 130817P00044000 |
P |
08/17/13 |
44.0 |
0.80 |
1.20 |
| BLL 130817P00045000 |
P |
08/17/13 |
45.0 |
1.40 |
1.60 |
| BLL 130817P00046000 |
P |
08/17/13 |
46.0 |
1.90 |
2.10 |
| BLL 130817P00047000 |
P |
08/17/13 |
47.0 |
2.50 |
2.75 |
| BLL 130817P00048000 |
P |
08/17/13 |
48.0 |
3.10 |
3.50 |
| BLL 130817P00049000 |
P |
08/17/13 |
49.0 |
3.70 |
4.50 |
| BLL 130817P00050000 |
P |
08/17/13 |
50.0 |
4.30 |
5.30 |
| BLL 130817P00055000 |
P |
08/17/13 |
55.0 |
9.00 |
10.20 |
| BLL 130817P00060000 |
P |
08/17/13 |
60.0 |
14.00 |
15.20 |
| BLL 130817P00065000 |
P |
08/17/13 |
65.0 |
19.00 |
20.20 |
| BLL 131116C00027000 |
C |
11/16/13 |
27.0 |
17.70 |
19.40 |
| BLL 131116C00028000 |
C |
11/16/13 |
28.0 |
16.70 |
18.40 |
| BLL 131116C00029000 |
C |
11/16/13 |
29.0 |
15.90 |
17.40 |
| BLL 131116C00030000 |
C |
11/16/13 |
30.0 |
14.70 |
16.40 |
| BLL 131116C00031000 |
C |
11/16/13 |
31.0 |
13.70 |
15.40 |
| BLL 131116C00032000 |
C |
11/16/13 |
32.0 |
12.70 |
14.40 |
| BLL 131116C00033000 |
C |
11/16/13 |
33.0 |
11.70 |
13.50 |
| BLL 131116C00034000 |
C |
11/16/13 |
34.0 |
10.70 |
12.50 |
| BLL 131116C00035000 |
C |
11/16/13 |
35.0 |
9.80 |
11.50 |
| BLL 131116C00036000 |
C |
11/16/13 |
36.0 |
8.80 |
10.60 |
| BLL 131116C00037000 |
C |
11/16/13 |
37.0 |
7.90 |
9.70 |
| BLL 131116C00038000 |
C |
11/16/13 |
38.0 |
7.00 |
8.70 |
| BLL 131116C00039000 |
C |
11/16/13 |
39.0 |
6.10 |
7.70 |
| BLL 131116C00040000 |
C |
11/16/13 |
40.0 |
5.20 |
7.00 |
| BLL 131116C00041000 |
C |
11/16/13 |
41.0 |
4.40 |
6.20 |
| BLL 131116C00042000 |
C |
11/16/13 |
42.0 |
3.60 |
5.50 |
| BLL 131116C00043000 |
C |
11/16/13 |
43.0 |
3.10 |
4.10 |
| BLL 131116C00044000 |
C |
11/16/13 |
44.0 |
2.40 |
4.20 |
| BLL 131116C00045000 |
C |
11/16/13 |
45.0 |
1.80 |
3.60 |
| BLL 131116C00046000 |
C |
11/16/13 |
46.0 |
1.80 |
1.95 |
| BLL 131116C00047000 |
C |
11/16/13 |
47.0 |
1.30 |
1.60 |
| BLL 131116C00048000 |
C |
11/16/13 |
48.0 |
1.00 |
1.10 |
| BLL 131116C00049000 |
C |
11/16/13 |
49.0 |
0.70 |
1.00 |
| BLL 131116C00050000 |
C |
11/16/13 |
50.0 |
0.50 |
0.75 |
| BLL 131116C00055000 |
C |
11/16/13 |
55.0 |
0.00 |
0.85 |
| BLL 131116C00060000 |
C |
11/16/13 |
60.0 |
0.00 |
0.25 |
| BLL 131116C00065000 |
C |
11/16/13 |
65.0 |
0.00 |
0.25 |
| BLL 131116P00027000 |
P |
11/16/13 |
27.0 |
0.00 |
0.25 |
| BLL 131116P00028000 |
P |
11/16/13 |
28.0 |
0.00 |
0.30 |
| BLL 131116P00029000 |
P |
11/16/13 |
29.0 |
0.00 |
0.30 |
| BLL 131116P00030000 |
P |
11/16/13 |
30.0 |
0.00 |
0.30 |
| BLL 131116P00031000 |
P |
11/16/13 |
31.0 |
0.00 |
0.90 |
| BLL 131116P00032000 |
P |
11/16/13 |
32.0 |
0.00 |
0.25 |
| BLL 131116P00033000 |
P |
11/16/13 |
33.0 |
0.05 |
0.30 |
| BLL 131116P00034000 |
P |
11/16/13 |
34.0 |
0.00 |
1.00 |
| BLL 131116P00035000 |
P |
11/16/13 |
35.0 |
0.00 |
1.05 |
| BLL 131116P00036000 |
P |
11/16/13 |
36.0 |
0.20 |
0.40 |
| BLL 131116P00037000 |
P |
11/16/13 |
37.0 |
0.00 |
1.20 |
| BLL 131116P00038000 |
P |
11/16/13 |
38.0 |
0.05 |
1.05 |
| BLL 131116P00039000 |
P |
11/16/13 |
39.0 |
0.10 |
1.20 |
| BLL 131116P00040000 |
P |
11/16/13 |
40.0 |
0.20 |
1.45 |
| BLL 131116P00041000 |
P |
11/16/13 |
41.0 |
0.70 |
1.30 |
| BLL 131116P00042000 |
P |
11/16/13 |
42.0 |
1.00 |
1.15 |
| BLL 131116P00043000 |
P |
11/16/13 |
43.0 |
1.35 |
1.60 |
| BLL 131116P00044000 |
P |
11/16/13 |
44.0 |
1.75 |
2.00 |
| BLL 131116P00045000 |
P |
11/16/13 |
45.0 |
2.10 |
2.45 |
| BLL 131116P00046000 |
P |
11/16/13 |
46.0 |
2.00 |
3.70 |
| BLL 131116P00047000 |
P |
11/16/13 |
47.0 |
3.00 |
3.50 |
| BLL 131116P00048000 |
P |
11/16/13 |
48.0 |
3.20 |
4.30 |
| BLL 131116P00049000 |
P |
11/16/13 |
49.0 |
3.70 |
5.40 |
| BLL 131116P00050000 |
P |
11/16/13 |
50.0 |
4.50 |
6.10 |
| BLL 131116P00055000 |
P |
11/16/13 |
55.0 |
8.90 |
10.60 |
| BLL 131116P00060000 |
P |
11/16/13 |
60.0 |
13.90 |
15.50 |
| BLL 131116P00065000 |
P |
11/16/13 |
65.0 |
18.90 |
20.50 |
|
