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 (2016-03-25)Premium Content

Ball Corp (BLL)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 160520C00035000 C 05/20/16 35.0 34.90 37.80
BLL 160520C00037500 C 05/20/16 37.5 32.00 35.40
BLL 160520C00040000 C 05/20/16 40.0 29.80 33.00
BLL 160520C00042500 C 05/20/16 42.5 27.00 30.40
BLL 160520C00045000 C 05/20/16 45.0 24.90 28.20
BLL 160520C00047500 C 05/20/16 47.5 22.50 25.40
BLL 160520C00050000 C 05/20/16 50.0 20.00 22.90
BLL 160520C00052500 C 05/20/16 52.5 17.30 20.50
BLL 160520C00055000 C 05/20/16 55.0 15.50 17.90
BLL 160520C00057500 C 05/20/16 57.5 12.30 15.40
BLL 160520C00060000 C 05/20/16 60.0 10.00 12.70
BLL 160520C00062500 C 05/20/16 62.5 7.60 10.30
BLL 160520C00065000 C 05/20/16 65.0 5.20 8.10
BLL 160520C00067500 C 05/20/16 67.5 3.40 4.70
BLL 160520C00070000 C 05/20/16 70.0 2.15 2.45
BLL 160520C00072500 C 05/20/16 72.5 0.80 1.05
BLL 160520C00075000 C 05/20/16 75.0 0.15 0.50
BLL 160520C00077500 C 05/20/16 77.5 0.00 0.40
BLL 160520C00080000 C 05/20/16 80.0 0.00 0.10
BLL 160520C00082500 C 05/20/16 82.5 0.00 0.40
BLL 160520C00085000 C 05/20/16 85.0 0.00 0.40
BLL 160520C00090000 C 05/20/16 90.0 0.00 0.45
BLL 160520C00095000 C 05/20/16 95.0 0.00 0.45
BLL 160520C00100000 C 05/20/16 100.0 0.00 0.75
BLL 160520P00035000 P 05/20/16 35.0 0.00 0.40
BLL 160520P00037500 P 05/20/16 37.5 0.00 1.50
BLL 160520P00040000 P 05/20/16 40.0 0.00 0.50
BLL 160520P00042500 P 05/20/16 42.5 0.00 2.15
BLL 160520P00045000 P 05/20/16 45.0 0.00 0.50
BLL 160520P00047500 P 05/20/16 47.5 0.00 2.15
BLL 160520P00050000 P 05/20/16 50.0 0.00 0.45
BLL 160520P00052500 P 05/20/16 52.5 0.00 0.40
BLL 160520P00055000 P 05/20/16 55.0 0.00 0.40
BLL 160520P00057500 P 05/20/16 57.5 0.00 0.35
BLL 160520P00060000 P 05/20/16 60.0 0.00 0.40
BLL 160520P00062500 P 05/20/16 62.5 0.05 0.35
BLL 160520P00065000 P 05/20/16 65.0 0.10 0.25
BLL 160520P00067500 P 05/20/16 67.5 0.30 0.45
BLL 160520P00070000 P 05/20/16 70.0 0.80 1.05
BLL 160520P00072500 P 05/20/16 72.5 1.95 2.25
BLL 160520P00075000 P 05/20/16 75.0 2.40 4.80
BLL 160520P00077500 P 05/20/16 77.5 4.60 7.40
BLL 160520P00080000 P 05/20/16 80.0 7.70 9.80
BLL 160520P00082500 P 05/20/16 82.5 9.50 12.40
BLL 160520P00085000 P 05/20/16 85.0 12.70 14.90
BLL 160520P00090000 P 05/20/16 90.0 17.70 19.80
BLL 160520P00095000 P 05/20/16 95.0 22.10 25.40
BLL 160520P00100000 P 05/20/16 100.0 27.70 29.80
BLL 160617C00037500 C 06/17/16 37.5 32.60 35.70
BLL 160617C00040000 C 06/17/16 40.0 29.50 32.90
BLL 160617C00042500 C 06/17/16 42.5 27.30 30.50
BLL 160617C00045000 C 06/17/16 45.0 24.80 28.00
BLL 160617C00050000 C 06/17/16 50.0 19.80 23.00
BLL 160617C00055000 C 06/17/16 55.0 14.80 18.00
BLL 160617C00060000 C 06/17/16 60.0 10.30 13.00
BLL 160617C00062500 C 06/17/16 62.5 8.10 10.70
BLL 160617C00065000 C 06/17/16 65.0 5.70 8.40
BLL 160617C00067500 C 06/17/16 67.5 4.40 4.90
BLL 160617C00070000 C 06/17/16 70.0 2.80 3.10
BLL 160617C00072500 C 06/17/16 72.5 1.55 1.70
BLL 160617C00075000 C 06/17/16 75.0 0.65 0.90
BLL 160617C00077500 C 06/17/16 77.5 0.25 0.55
BLL 160617C00080000 C 06/17/16 80.0 0.05 0.50
BLL 160617C00082500 C 06/17/16 82.5 0.00 0.40
BLL 160617C00085000 C 06/17/16 85.0 0.00 0.40
BLL 160617C00090000 C 06/17/16 90.0 0.00 0.35
BLL 160617C00095000 C 06/17/16 95.0 0.00 0.40
BLL 160617C00100000 C 06/17/16 100.0 0.00 0.40
BLL 160617C00105000 C 06/17/16 105.0 0.00 0.50
BLL 160617P00037500 P 06/17/16 37.5 0.00 0.50
BLL 160617P00040000 P 06/17/16 40.0 0.00 0.50
BLL 160617P00042500 P 06/17/16 42.5 0.00 2.15
BLL 160617P00045000 P 06/17/16 45.0 0.00 0.45
BLL 160617P00050000 P 06/17/16 50.0 0.00 0.40
BLL 160617P00055000 P 06/17/16 55.0 0.00 0.40
BLL 160617P00060000 P 06/17/16 60.0 0.10 0.40
BLL 160617P00062500 P 06/17/16 62.5 0.25 0.45
BLL 160617P00065000 P 06/17/16 65.0 0.50 0.70
BLL 160617P00067500 P 06/17/16 67.5 0.90 1.10
BLL 160617P00070000 P 06/17/16 70.0 1.65 1.80
BLL 160617P00072500 P 06/17/16 72.5 2.70 2.95
BLL 160617P00075000 P 06/17/16 75.0 3.50 5.30
BLL 160617P00077500 P 06/17/16 77.5 4.70 7.30
BLL 160617P00080000 P 06/17/16 80.0 7.30 10.10
BLL 160617P00082500 P 06/17/16 82.5 9.70 13.10
BLL 160617P00085000 P 06/17/16 85.0 12.30 15.00
BLL 160617P00090000 P 06/17/16 90.0 17.00 20.00
BLL 160617P00095000 P 06/17/16 95.0 21.90 25.00
BLL 160617P00100000 P 06/17/16 100.0 27.20 30.40
BLL 160617P00105000 P 06/17/16 105.0 32.80 35.00
BLL 160819C00035000 C 08/19/16 35.0 34.30 38.20
BLL 160819C00037500 C 08/19/16 37.5 31.80 35.50
BLL 160819C00040000 C 08/19/16 40.0 29.10 33.30
BLL 160819C00042500 C 08/19/16 42.5 26.80 30.70
BLL 160819C00045000 C 08/19/16 45.0 24.30 28.20
BLL 160819C00047500 C 08/19/16 47.5 21.80 25.60
BLL 160819C00050000 C 08/19/16 50.0 19.30 23.20
BLL 160819C00055000 C 08/19/16 55.0 14.70 18.40
BLL 160819C00057500 C 08/19/16 57.5 12.30 16.00
BLL 160819C00060000 C 08/19/16 60.0 10.70 14.00
BLL 160819C00062500 C 08/19/16 62.5 7.80 11.50
BLL 160819C00065000 C 08/19/16 65.0 5.70 9.50
BLL 160819C00067500 C 08/19/16 67.5 5.50 6.10
BLL 160819C00070000 C 08/19/16 70.0 3.80 4.40
BLL 160819C00072500 C 08/19/16 72.5 2.50 3.00
BLL 160819C00075000 C 08/19/16 75.0 1.50 1.95
BLL 160819C00077500 C 08/19/16 77.5 0.90 1.25
BLL 160819C00080000 C 08/19/16 80.0 0.10 1.40
BLL 160819C00082500 C 08/19/16 82.5 0.00 0.95
BLL 160819C00085000 C 08/19/16 85.0 0.00 0.80
BLL 160819C00090000 C 08/19/16 90.0 0.00 0.40
BLL 160819C00095000 C 08/19/16 95.0 0.00 0.50
BLL 160819C00100000 C 08/19/16 100.0 0.00 2.15
BLL 160819C00105000 C 08/19/16 105.0 0.00 0.50
BLL 160819P00035000 P 08/19/16 35.0 0.00 0.50
BLL 160819P00037500 P 08/19/16 37.5 0.00 2.15
BLL 160819P00040000 P 08/19/16 40.0 0.00 0.85
BLL 160819P00042500 P 08/19/16 42.5 0.00 2.15
BLL 160819P00045000 P 08/19/16 45.0 0.00 0.50
BLL 160819P00047500 P 08/19/16 47.5 0.00 0.55
BLL 160819P00050000 P 08/19/16 50.0 0.00 0.50
BLL 160819P00055000 P 08/19/16 55.0 0.25 0.75
BLL 160819P00057500 P 08/19/16 57.5 0.35 0.90
BLL 160819P00060000 P 08/19/16 60.0 0.25 1.15
BLL 160819P00062500 P 08/19/16 62.5 0.80 1.30
BLL 160819P00065000 P 08/19/16 65.0 1.25 1.60
BLL 160819P00067500 P 08/19/16 67.5 1.85 2.25
BLL 160819P00070000 P 08/19/16 70.0 2.70 3.10
BLL 160819P00072500 P 08/19/16 72.5 3.80 4.30
BLL 160819P00075000 P 08/19/16 75.0 5.20 6.00
BLL 160819P00077500 P 08/19/16 77.5 5.60 8.90
BLL 160819P00080000 P 08/19/16 80.0 7.70 11.50
BLL 160819P00082500 P 08/19/16 82.5 9.70 13.60
BLL 160819P00085000 P 08/19/16 85.0 12.40 15.20
BLL 160819P00090000 P 08/19/16 90.0 17.20 20.90
BLL 160819P00095000 P 08/19/16 95.0 21.90 25.80
BLL 160819P00100000 P 08/19/16 100.0 27.10 30.90
BLL 160819P00105000 P 08/19/16 105.0 32.10 35.80
BLL 161118C00035000 C 11/18/16 35.0 35.30 38.20
BLL 161118C00037500 C 11/18/16 37.5 31.60 35.80
BLL 161118C00040000 C 11/18/16 40.0 29.30 33.50
BLL 161118C00042500 C 11/18/16 42.5 26.70 31.00
BLL 161118C00045000 C 11/18/16 45.0 24.40 28.60
BLL 161118C00047500 C 11/18/16 47.5 21.90 26.10
BLL 161118C00050000 C 11/18/16 50.0 19.60 23.80
BLL 161118C00055000 C 11/18/16 55.0 15.10 19.20
BLL 161118C00060000 C 11/18/16 60.0 10.50 14.70
BLL 161118C00062500 C 11/18/16 62.5 8.50 12.70
BLL 161118C00065000 C 11/18/16 65.0 8.50 9.40
BLL 161118C00067500 C 11/18/16 67.5 6.70 7.60
BLL 161118C00070000 C 11/18/16 70.0 5.10 5.70
BLL 161118C00072500 C 11/18/16 72.5 3.70 4.40
BLL 161118C00075000 C 11/18/16 75.0 2.70 3.30
BLL 161118C00077500 C 11/18/16 77.5 1.85 2.50
BLL 161118C00080000 C 11/18/16 80.0 1.25 1.70
BLL 161118C00082500 C 11/18/16 82.5 0.70 1.50
BLL 161118C00085000 C 11/18/16 85.0 0.20 1.55
BLL 161118C00090000 C 11/18/16 90.0 0.05 1.30
BLL 161118C00095000 C 11/18/16 95.0 0.00 1.10
BLL 161118C00100000 C 11/18/16 100.0 0.00 2.35
BLL 161118C00105000 C 11/18/16 105.0 0.00 1.00
BLL 161118P00035000 P 11/18/16 35.0 0.05 0.25
BLL 161118P00037500 P 11/18/16 37.5 0.00 1.15
BLL 161118P00040000 P 11/18/16 40.0 0.00 1.25
BLL 161118P00042500 P 11/18/16 42.5 0.00 1.20
BLL 161118P00045000 P 11/18/16 45.0 0.00 1.25
BLL 161118P00047500 P 11/18/16 47.5 0.00 1.30
BLL 161118P00050000 P 11/18/16 50.0 0.30 1.40
BLL 161118P00055000 P 11/18/16 55.0 0.60 1.85
BLL 161118P00060000 P 11/18/16 60.0 1.20 1.95
BLL 161118P00062500 P 11/18/16 62.5 1.55 2.05
BLL 161118P00065000 P 11/18/16 65.0 2.10 2.70
BLL 161118P00067500 P 11/18/16 67.5 2.80 3.50
BLL 161118P00070000 P 11/18/16 70.0 3.80 4.40
BLL 161118P00072500 P 11/18/16 72.5 4.90 5.60
BLL 161118P00075000 P 11/18/16 75.0 6.30 7.00
BLL 161118P00077500 P 11/18/16 77.5 8.00 8.90
BLL 161118P00080000 P 11/18/16 80.0 8.40 12.50
BLL 161118P00082500 P 11/18/16 82.5 10.30 14.50
BLL 161118P00085000 P 11/18/16 85.0 12.70 16.80
BLL 161118P00090000 P 11/18/16 90.0 17.10 21.20
BLL 161118P00095000 P 11/18/16 95.0 22.20 26.10
BLL 161118P00100000 P 11/18/16 100.0 26.90 31.10
BLL 161118P00105000 P 11/18/16 105.0 32.20 35.90
BLL 170120C00032500 C 01/20/17 32.5 36.90 40.70
BLL 170120C00035000 C 01/20/17 35.0 34.10 38.30
BLL 170120C00037500 C 01/20/17 37.5 31.70 35.90
BLL 170120C00040000 C 01/20/17 40.0 29.30 33.30
BLL 170120C00042500 C 01/20/17 42.5 26.90 31.00
BLL 170120C00045000 C 01/20/17 45.0 24.50 28.60
BLL 170120C00047500 C 01/20/17 47.5 22.00 26.40
BLL 170120C00050000 C 01/20/17 50.0 19.80 24.00
BLL 170120C00052500 C 01/20/17 52.5 17.70 21.80
BLL 170120C00055000 C 01/20/17 55.0 15.30 19.50
BLL 170120C00057500 C 01/20/17 57.5 13.10 17.30
BLL 170120C00060000 C 01/20/17 60.0 11.30 14.90
BLL 170120C00062500 C 01/20/17 62.5 8.70 13.00
BLL 170120C00065000 C 01/20/17 65.0 8.80 9.80
BLL 170120C00067500 C 01/20/17 67.5 7.00 7.90
BLL 170120C00070000 C 01/20/17 70.0 5.40 6.30
BLL 170120C00072500 C 01/20/17 72.5 4.10 5.00
BLL 170120C00075000 C 01/20/17 75.0 3.10 3.90
BLL 170120C00077500 C 01/20/17 77.5 2.25 3.10
BLL 170120C00080000 C 01/20/17 80.0 1.60 2.35
BLL 170120C00082500 C 01/20/17 82.5 1.05 1.65
BLL 170120C00085000 C 01/20/17 85.0 0.35 2.10
BLL 170120C00090000 C 01/20/17 90.0 0.05 1.70
BLL 170120C00095000 C 01/20/17 95.0 0.00 2.45
BLL 170120C00100000 C 01/20/17 100.0 0.00 1.20
BLL 170120P00032500 P 01/20/17 32.5 0.00 0.50
BLL 170120P00035000 P 01/20/17 35.0 0.00 3.30
BLL 170120P00037500 P 01/20/17 37.5 0.00 3.30
BLL 170120P00040000 P 01/20/17 40.0 0.00 2.35
BLL 170120P00042500 P 01/20/17 42.5 0.00 1.75
BLL 170120P00045000 P 01/20/17 45.0 0.00 1.95
BLL 170120P00047500 P 01/20/17 47.5 0.05 1.60
BLL 170120P00050000 P 01/20/17 50.0 0.10 1.75
BLL 170120P00052500 P 01/20/17 52.5 0.35 1.90
BLL 170120P00055000 P 01/20/17 55.0 0.30 2.10
BLL 170120P00057500 P 01/20/17 57.5 1.10 2.10
BLL 170120P00060000 P 01/20/17 60.0 1.45 2.40
BLL 170120P00062500 P 01/20/17 62.5 1.90 2.60
BLL 170120P00065000 P 01/20/17 65.0 2.50 3.30
BLL 170120P00067500 P 01/20/17 67.5 3.20 4.00
BLL 170120P00070000 P 01/20/17 70.0 4.10 5.00
BLL 170120P00072500 P 01/20/17 72.5 5.20 6.20
BLL 170120P00075000 P 01/20/17 75.0 6.60 7.60
BLL 170120P00077500 P 01/20/17 77.5 8.30 9.50
BLL 170120P00080000 P 01/20/17 80.0 8.50 12.80
BLL 170120P00082500 P 01/20/17 82.5 10.60 14.80
BLL 170120P00085000 P 01/20/17 85.0 12.80 17.00
BLL 170120P00090000 P 01/20/17 90.0 17.30 21.50
BLL 170120P00095000 P 01/20/17 95.0 22.00 26.20
BLL 170120P00100000 P 01/20/17 100.0 27.20 30.50
BLL 180119C00035000 C 01/19/18 35.0 35.50 39.00
BLL 180119C00037500 C 01/19/18 37.5 32.30 36.50
BLL 180119C00040000 C 01/19/18 40.0 30.10 34.50
BLL 180119C00042500 C 01/19/18 42.5 27.90 32.00
BLL 180119C00045000 C 01/19/18 45.0 25.70 30.00
BLL 180119C00047500 C 01/19/18 47.5 23.50 28.00
BLL 180119C00050000 C 01/19/18 50.0 21.50 25.50
BLL 180119C00055000 C 01/19/18 55.0 17.50 21.50
BLL 180119C00057500 C 01/19/18 57.5 15.50 20.00
BLL 180119C00060000 C 01/19/18 60.0 13.70 18.00
BLL 180119C00062500 C 01/19/18 62.5 11.90 16.50
BLL 180119C00065000 C 01/19/18 65.0 11.50 14.80
BLL 180119C00067500 C 01/19/18 67.5 9.90 13.20
BLL 180119C00070000 C 01/19/18 70.0 8.60 11.80
BLL 180119C00072500 C 01/19/18 72.5 6.90 10.40
BLL 180119C00075000 C 01/19/18 75.0 5.50 9.20
BLL 180119C00077500 C 01/19/18 77.5 5.30 8.40
BLL 180119C00080000 C 01/19/18 80.0 4.20 7.40
BLL 180119C00082500 C 01/19/18 82.5 3.20 6.60
BLL 180119C00085000 C 01/19/18 85.0 2.35 4.90
BLL 180119C00090000 C 01/19/18 90.0 1.35 4.80
BLL 180119C00095000 C 01/19/18 95.0 0.60 3.80
BLL 180119C00100000 C 01/19/18 100.0 0.30 2.90
BLL 180119C00105000 C 01/19/18 105.0 0.55 1.65
BLL 180119C00110000 C 01/19/18 110.0 0.30 1.05
BLL 180119P00035000 P 01/19/18 35.0 0.10 2.95
BLL 180119P00037500 P 01/19/18 37.5 0.20 4.10
BLL 180119P00040000 P 01/19/18 40.0 0.30 1.85
BLL 180119P00042500 P 01/19/18 42.5 0.50 1.90
BLL 180119P00045000 P 01/19/18 45.0 1.20 2.05
BLL 180119P00047500 P 01/19/18 47.5 0.95 3.20
BLL 180119P00050000 P 01/19/18 50.0 1.25 3.60
BLL 180119P00055000 P 01/19/18 55.0 1.80 4.60
BLL 180119P00057500 P 01/19/18 57.5 2.80 4.40
BLL 180119P00060000 P 01/19/18 60.0 3.40 5.40
BLL 180119P00062500 P 01/19/18 62.5 4.10 6.20
BLL 180119P00065000 P 01/19/18 65.0 4.90 6.50
BLL 180119P00067500 P 01/19/18 67.5 5.50 7.50
BLL 180119P00070000 P 01/19/18 70.0 6.20 9.40
BLL 180119P00072500 P 01/19/18 72.5 7.40 10.60
BLL 180119P00075000 P 01/19/18 75.0 8.60 11.90
BLL 180119P00077500 P 01/19/18 77.5 10.00 13.20
BLL 180119P00080000 P 01/19/18 80.0 11.50 14.60
BLL 180119P00082500 P 01/19/18 82.5 13.10 16.60
BLL 180119P00085000 P 01/19/18 85.0 14.90 18.40
BLL 180119P00090000 P 01/19/18 90.0 18.70 23.20
BLL 180119P00095000 P 01/19/18 95.0 23.00 27.40
BLL 180119P00100000 P 01/19/18 100.0 27.50 32.00
BLL 180119P00105000 P 01/19/18 105.0 32.10 36.50
BLL 180119P00110000 P 01/19/18 110.0 37.10 40.30

OPRA data is delayed 15 minutes.