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 (2016-12-23)Premium Content

Ball Corp (BLL)
As of Jan 17 2017 11:42AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 170120C00032500 C 01/20/17 32.5 42.80 43.90
BLL 170120C00035000 C 01/20/17 35.0 40.00 41.40
BLL 170120C00037500 C 01/20/17 37.5 37.60 38.80
BLL 170120C00040000 C 01/20/17 40.0 35.30 36.40
BLL 170120C00042500 C 01/20/17 42.5 32.50 33.90
BLL 170120C00045000 C 01/20/17 45.0 30.10 31.40
BLL 170120C00047500 C 01/20/17 47.5 27.60 28.90
BLL 170120C00050000 C 01/20/17 50.0 25.30 26.40
BLL 170120C00052500 C 01/20/17 52.5 22.60 23.90
BLL 170120C00055000 C 01/20/17 55.0 20.30 21.40
BLL 170120C00057500 C 01/20/17 57.5 17.80 18.90
BLL 170120C00060000 C 01/20/17 60.0 15.30 16.40
BLL 170120C00062500 C 01/20/17 62.5 12.90 13.80
BLL 170120C00065000 C 01/20/17 65.0 10.40 11.30
BLL 170120C00067500 C 01/20/17 67.5 6.50 8.90
BLL 170120C00070000 C 01/20/17 70.0 4.70 6.40
BLL 170120C00072500 C 01/20/17 72.5 2.10 5.00
BLL 170120C00075000 C 01/20/17 75.0 1.25 1.45
BLL 170120C00077500 C 01/20/17 77.5 0.10 0.30
BLL 170120C00080000 C 01/20/17 80.0 0.00 0.15
BLL 170120C00082500 C 01/20/17 82.5 0.00 0.10
BLL 170120C00085000 C 01/20/17 85.0 0.00 0.15
BLL 170120C00087500 C 01/20/17 87.5 0.00 0.15
BLL 170120C00090000 C 01/20/17 90.0 0.00 0.15
BLL 170120C00095000 C 01/20/17 95.0 0.00 0.15
BLL 170120C00100000 C 01/20/17 100.0 0.00 0.15
BLL 170120C00105000 C 01/20/17 105.0 0.00 0.15
BLL 170120C00110000 C 01/20/17 110.0 0.00 0.15
BLL 170120C00115000 C 01/20/17 115.0 0.00 0.15
BLL 170120P00032500 P 01/20/17 32.5 0.00 0.15
BLL 170120P00035000 P 01/20/17 35.0 0.00 0.15
BLL 170120P00037500 P 01/20/17 37.5 0.00 0.15
BLL 170120P00040000 P 01/20/17 40.0 0.00 0.10
BLL 170120P00042500 P 01/20/17 42.5 0.00 0.15
BLL 170120P00045000 P 01/20/17 45.0 0.00 0.15
BLL 170120P00047500 P 01/20/17 47.5 0.00 0.15
BLL 170120P00050000 P 01/20/17 50.0 0.00 0.15
BLL 170120P00052500 P 01/20/17 52.5 0.00 0.15
BLL 170120P00055000 P 01/20/17 55.0 0.00 0.15
BLL 170120P00057500 P 01/20/17 57.5 0.00 0.15
BLL 170120P00060000 P 01/20/17 60.0 0.00 0.15
BLL 170120P00062500 P 01/20/17 62.5 0.00 0.15
BLL 170120P00065000 P 01/20/17 65.0 0.00 0.15
BLL 170120P00067500 P 01/20/17 67.5 0.00 0.10
BLL 170120P00070000 P 01/20/17 70.0 0.00 0.20
BLL 170120P00072500 P 01/20/17 72.5 0.00 0.25
BLL 170120P00075000 P 01/20/17 75.0 0.25 0.45
BLL 170120P00077500 P 01/20/17 77.5 1.50 1.75
BLL 170120P00080000 P 01/20/17 80.0 2.25 5.30
BLL 170120P00082500 P 01/20/17 82.5 6.10 7.10
BLL 170120P00085000 P 01/20/17 85.0 8.70 9.50
BLL 170120P00087500 P 01/20/17 87.5 11.10 12.30
BLL 170120P00090000 P 01/20/17 90.0 13.60 14.70
BLL 170120P00095000 P 01/20/17 95.0 18.60 19.70
BLL 170120P00100000 P 01/20/17 100.0 23.60 24.70
BLL 170120P00105000 P 01/20/17 105.0 28.70 29.90
BLL 170120P00110000 P 01/20/17 110.0 33.60 34.70
BLL 170120P00115000 P 01/20/17 115.0 38.80 39.50
BLL 170217C00037500 C 02/17/17 37.5 37.70 39.00
BLL 170217C00040000 C 02/17/17 40.0 35.30 36.50
BLL 170217C00042500 C 02/17/17 42.5 32.70 34.00
BLL 170217C00045000 C 02/17/17 45.0 30.20 31.80
BLL 170217C00047500 C 02/17/17 47.5 27.70 29.50
BLL 170217C00050000 C 02/17/17 50.0 25.20 26.80
BLL 170217C00055000 C 02/17/17 55.0 20.30 21.60
BLL 170217C00060000 C 02/17/17 60.0 15.40 16.80
BLL 170217C00062500 C 02/17/17 62.5 13.10 14.60
BLL 170217C00065000 C 02/17/17 65.0 10.50 11.80
BLL 170217C00067500 C 02/17/17 67.5 8.60 9.40
BLL 170217C00070000 C 02/17/17 70.0 6.20 6.90
BLL 170217C00072500 C 02/17/17 72.5 3.90 4.90
BLL 170217C00075000 C 02/17/17 75.0 2.80 3.20
BLL 170217C00077500 C 02/17/17 77.5 1.60 1.85
BLL 170217C00080000 C 02/17/17 80.0 0.75 1.00
BLL 170217C00082500 C 02/17/17 82.5 0.25 0.55
BLL 170217C00085000 C 02/17/17 85.0 0.10 0.35
BLL 170217C00087500 C 02/17/17 87.5 0.00 0.25
BLL 170217C00090000 C 02/17/17 90.0 0.00 0.05
BLL 170217C00095000 C 02/17/17 95.0 0.00 0.15
BLL 170217C00100000 C 02/17/17 100.0 0.00 0.15
BLL 170217C00105000 C 02/17/17 105.0 0.00 0.15
BLL 170217P00037500 P 02/17/17 37.5 0.00 0.15
BLL 170217P00040000 P 02/17/17 40.0 0.00 0.15
BLL 170217P00042500 P 02/17/17 42.5 0.00 0.20
BLL 170217P00045000 P 02/17/17 45.0 0.00 0.20
BLL 170217P00047500 P 02/17/17 47.5 0.00 0.20
BLL 170217P00050000 P 02/17/17 50.0 0.00 0.20
BLL 170217P00055000 P 02/17/17 55.0 0.00 0.15
BLL 170217P00060000 P 02/17/17 60.0 0.00 0.30
BLL 170217P00062500 P 02/17/17 62.5 0.10 0.35
BLL 170217P00065000 P 02/17/17 65.0 0.15 0.40
BLL 170217P00067500 P 02/17/17 67.5 0.25 0.55
BLL 170217P00070000 P 02/17/17 70.0 0.50 0.80
BLL 170217P00072500 P 02/17/17 72.5 0.95 1.25
BLL 170217P00075000 P 02/17/17 75.0 1.80 2.05
BLL 170217P00077500 P 02/17/17 77.5 2.90 3.40
BLL 170217P00080000 P 02/17/17 80.0 4.00 5.00
BLL 170217P00082500 P 02/17/17 82.5 6.40 7.50
BLL 170217P00085000 P 02/17/17 85.0 8.80 9.70
BLL 170217P00087500 P 02/17/17 87.5 11.10 12.30
BLL 170217P00090000 P 02/17/17 90.0 13.60 14.80
BLL 170217P00095000 P 02/17/17 95.0 18.60 19.80
BLL 170217P00100000 P 02/17/17 100.0 23.60 24.90
BLL 170217P00105000 P 02/17/17 105.0 28.60 29.70
BLL 170519C00040000 C 05/19/17 40.0 35.80 36.90
BLL 170519C00042500 C 05/19/17 42.5 32.80 34.70
BLL 170519C00045000 C 05/19/17 45.0 30.80 32.20
BLL 170519C00047500 C 05/19/17 47.5 28.30 29.80
BLL 170519C00050000 C 05/19/17 50.0 25.40 27.30
BLL 170519C00055000 C 05/19/17 55.0 21.00 22.50
BLL 170519C00060000 C 05/19/17 60.0 16.30 17.20
BLL 170519C00065000 C 05/19/17 65.0 11.80 12.70
BLL 170519C00070000 C 05/19/17 70.0 7.80 9.10
BLL 170519C00072500 C 05/19/17 72.5 6.10 6.60
BLL 170519C00075000 C 05/19/17 75.0 4.40 4.90
BLL 170519C00077500 C 05/19/17 77.5 3.30 3.60
BLL 170519C00080000 C 05/19/17 80.0 2.25 2.55
BLL 170519C00082500 C 05/19/17 82.5 1.50 1.90
BLL 170519C00085000 C 05/19/17 85.0 0.90 1.40
BLL 170519C00087500 C 05/19/17 87.5 0.55 0.95
BLL 170519C00090000 C 05/19/17 90.0 0.05 0.70
BLL 170519C00095000 C 05/19/17 95.0 0.10 0.45
BLL 170519C00100000 C 05/19/17 100.0 0.00 0.30
BLL 170519C00105000 C 05/19/17 105.0 0.00 0.25
BLL 170519C00110000 C 05/19/17 110.0 0.00 0.25
BLL 170519C00115000 C 05/19/17 115.0 0.00 0.25
BLL 170519P00040000 P 05/19/17 40.0 0.00 0.35
BLL 170519P00042500 P 05/19/17 42.5 0.05 0.30
BLL 170519P00045000 P 05/19/17 45.0 0.05 0.35
BLL 170519P00047500 P 05/19/17 47.5 0.10 0.40
BLL 170519P00050000 P 05/19/17 50.0 0.15 0.40
BLL 170519P00055000 P 05/19/17 55.0 0.20 0.55
BLL 170519P00060000 P 05/19/17 60.0 0.40 0.80
BLL 170519P00065000 P 05/19/17 65.0 0.65 1.25
BLL 170519P00070000 P 05/19/17 70.0 1.80 2.10
BLL 170519P00072500 P 05/19/17 72.5 2.50 2.80
BLL 170519P00075000 P 05/19/17 75.0 3.40 3.80
BLL 170519P00077500 P 05/19/17 77.5 4.60 5.00
BLL 170519P00080000 P 05/19/17 80.0 6.00 6.80
BLL 170519P00082500 P 05/19/17 82.5 7.60 9.40
BLL 170519P00085000 P 05/19/17 85.0 8.90 11.40
BLL 170519P00087500 P 05/19/17 87.5 11.60 13.00
BLL 170519P00090000 P 05/19/17 90.0 13.90 15.30
BLL 170519P00095000 P 05/19/17 95.0 18.70 20.00
BLL 170519P00100000 P 05/19/17 100.0 23.60 25.00
BLL 170519P00105000 P 05/19/17 105.0 28.50 30.00
BLL 170519P00110000 P 05/19/17 110.0 33.50 34.90
BLL 170519P00115000 P 05/19/17 115.0 38.50 39.90
BLL 170818C00037500 C 08/18/17 37.5 38.20 40.40
BLL 170818C00040000 C 08/18/17 40.0 35.80 37.40
BLL 170818C00042500 C 08/18/17 42.5 33.30 35.00
BLL 170818C00045000 C 08/18/17 45.0 30.90 32.50
BLL 170818C00050000 C 08/18/17 50.0 25.70 27.90
BLL 170818C00055000 C 08/18/17 55.0 21.40 22.50
BLL 170818C00060000 C 08/18/17 60.0 16.80 19.20
BLL 170818C00065000 C 08/18/17 65.0 12.60 13.60
BLL 170818C00067500 C 08/18/17 67.5 10.70 11.70
BLL 170818C00070000 C 08/18/17 70.0 8.80 9.60
BLL 170818C00072500 C 08/18/17 72.5 7.20 8.00
BLL 170818C00075000 C 08/18/17 75.0 5.80 6.60
BLL 170818C00077500 C 08/18/17 77.5 4.50 5.30
BLL 170818C00080000 C 08/18/17 80.0 3.40 4.20
BLL 170818C00082500 C 08/18/17 82.5 2.50 3.30
BLL 170818C00085000 C 08/18/17 85.0 1.80 2.50
BLL 170818C00090000 C 08/18/17 90.0 0.70 1.65
BLL 170818C00095000 C 08/18/17 95.0 0.40 1.15
BLL 170818C00100000 C 08/18/17 100.0 0.20 1.00
BLL 170818C00105000 C 08/18/17 105.0 0.10 0.45
BLL 170818C00110000 C 08/18/17 110.0 0.00 0.35
BLL 170818C00115000 C 08/18/17 115.0 0.00 0.30
BLL 170818P00037500 P 08/18/17 37.5 0.10 1.50
BLL 170818P00040000 P 08/18/17 40.0 0.15 0.50
BLL 170818P00042500 P 08/18/17 42.5 0.15 2.45
BLL 170818P00045000 P 08/18/17 45.0 0.20 1.25
BLL 170818P00050000 P 08/18/17 50.0 0.30 1.15
BLL 170818P00055000 P 08/18/17 55.0 0.50 1.00
BLL 170818P00060000 P 08/18/17 60.0 0.90 1.70
BLL 170818P00065000 P 08/18/17 65.0 1.60 2.20
BLL 170818P00067500 P 08/18/17 67.5 2.10 2.60
BLL 170818P00070000 P 08/18/17 70.0 2.75 3.70
BLL 170818P00072500 P 08/18/17 72.5 3.60 4.30
BLL 170818P00075000 P 08/18/17 75.0 4.60 5.50
BLL 170818P00077500 P 08/18/17 77.5 5.70 6.50
BLL 170818P00080000 P 08/18/17 80.0 7.10 7.90
BLL 170818P00082500 P 08/18/17 82.5 8.60 9.60
BLL 170818P00085000 P 08/18/17 85.0 10.40 11.40
BLL 170818P00090000 P 08/18/17 90.0 14.40 15.50
BLL 170818P00095000 P 08/18/17 95.0 18.90 21.00
BLL 170818P00100000 P 08/18/17 100.0 23.60 25.60
BLL 170818P00105000 P 08/18/17 105.0 28.50 30.20
BLL 170818P00110000 P 08/18/17 110.0 33.50 35.00
BLL 170818P00115000 P 08/18/17 115.0 38.40 40.10
BLL 180119C00035000 C 01/19/18 35.0 40.70 43.40
BLL 180119C00037500 C 01/19/18 37.5 38.00 41.00
BLL 180119C00040000 C 01/19/18 40.0 35.80 38.60
BLL 180119C00042500 C 01/19/18 42.5 33.50 36.40
BLL 180119C00045000 C 01/19/18 45.0 31.10 33.10
BLL 180119C00047500 C 01/19/18 47.5 28.70 30.20
BLL 180119C00050000 C 01/19/18 50.0 26.40 27.90
BLL 180119C00055000 C 01/19/18 55.0 21.90 23.40
BLL 180119C00057500 C 01/19/18 57.5 19.70 21.20
BLL 180119C00060000 C 01/19/18 60.0 17.20 19.10
BLL 180119C00062500 C 01/19/18 62.5 15.60 17.10
BLL 180119C00065000 C 01/19/18 65.0 13.70 15.20
BLL 180119C00067500 C 01/19/18 67.5 11.90 13.30
BLL 180119C00070000 C 01/19/18 70.0 10.20 12.20
BLL 180119C00072500 C 01/19/18 72.5 8.40 10.80
BLL 180119C00075000 C 01/19/18 75.0 7.80 8.50
BLL 180119C00077500 C 01/19/18 77.5 6.40 7.10
BLL 180119C00080000 C 01/19/18 80.0 5.00 7.00
BLL 180119C00082500 C 01/19/18 82.5 4.00 6.00
BLL 180119C00085000 C 01/19/18 85.0 3.10 5.20
BLL 180119C00087500 C 01/19/18 87.5 2.40 3.50
BLL 180119C00090000 C 01/19/18 90.0 1.85 3.80
BLL 180119C00095000 C 01/19/18 95.0 1.00 2.25
BLL 180119C00100000 C 01/19/18 100.0 0.55 1.95
BLL 180119C00105000 C 01/19/18 105.0 0.25 0.90
BLL 180119C00110000 C 01/19/18 110.0 0.00 0.70
BLL 180119C00115000 C 01/19/18 115.0 0.05 0.55
BLL 180119P00035000 P 01/19/18 35.0 0.15 0.70
BLL 180119P00037500 P 01/19/18 37.5 0.00 0.75
BLL 180119P00040000 P 01/19/18 40.0 0.25 0.80
BLL 180119P00042500 P 01/19/18 42.5 0.10 0.90
BLL 180119P00045000 P 01/19/18 45.0 0.40 1.00
BLL 180119P00047500 P 01/19/18 47.5 0.50 2.15
BLL 180119P00050000 P 01/19/18 50.0 0.65 2.30
BLL 180119P00055000 P 01/19/18 55.0 1.05 2.75
BLL 180119P00057500 P 01/19/18 57.5 1.30 2.50
BLL 180119P00060000 P 01/19/18 60.0 1.65 2.70
BLL 180119P00062500 P 01/19/18 62.5 2.40 3.60
BLL 180119P00065000 P 01/19/18 65.0 3.00 3.50
BLL 180119P00067500 P 01/19/18 67.5 3.50 4.10
BLL 180119P00070000 P 01/19/18 70.0 4.40 4.90
BLL 180119P00072500 P 01/19/18 72.5 5.30 5.80
BLL 180119P00075000 P 01/19/18 75.0 6.20 6.90
BLL 180119P00077500 P 01/19/18 77.5 7.50 8.10
BLL 180119P00080000 P 01/19/18 80.0 8.10 9.50
BLL 180119P00082500 P 01/19/18 82.5 10.10 11.00
BLL 180119P00085000 P 01/19/18 85.0 11.50 12.70
BLL 180119P00087500 P 01/19/18 87.5 13.30 14.60
BLL 180119P00090000 P 01/19/18 90.0 15.20 16.50
BLL 180119P00095000 P 01/19/18 95.0 18.90 20.70
BLL 180119P00100000 P 01/19/18 100.0 23.80 26.70
BLL 180119P00105000 P 01/19/18 105.0 28.60 31.40
BLL 180119P00110000 P 01/19/18 110.0 33.60 36.30
BLL 180119P00115000 P 01/19/18 115.0 38.40 41.40
BLL 190118C00040000 C 01/18/19 40.0 35.30 38.60
BLL 190118C00042500 C 01/18/19 42.5 33.10 37.30
BLL 190118C00045000 C 01/18/19 45.0 31.10 34.20
BLL 190118C00047500 C 01/18/19 47.5 29.70 32.90
BLL 190118C00050000 C 01/18/19 50.0 26.90 29.90
BLL 190118C00055000 C 01/18/19 55.0 23.50 25.80
BLL 190118C00060000 C 01/18/19 60.0 19.50 22.00
BLL 190118C00065000 C 01/18/19 65.0 16.10 18.40
BLL 190118C00070000 C 01/18/19 70.0 13.00 15.20
BLL 190118C00072500 C 01/18/19 72.5 12.00 13.70
BLL 190118C00075000 C 01/18/19 75.0 10.60 13.70
BLL 190118C00077500 C 01/18/19 77.5 8.30 12.50
BLL 190118C00080000 C 01/18/19 80.0 7.10 11.40
BLL 190118C00082500 C 01/18/19 82.5 7.20 10.50
BLL 190118C00085000 C 01/18/19 85.0 6.00 9.30
BLL 190118C00087500 C 01/18/19 87.5 5.10 8.50
BLL 190118C00090000 C 01/18/19 90.0 3.10 7.50
BLL 190118C00095000 C 01/18/19 95.0 1.90 5.60
BLL 190118C00100000 C 01/18/19 100.0 2.20 5.00
BLL 190118C00105000 C 01/18/19 105.0 0.40 4.10
BLL 190118C00110000 C 01/18/19 110.0 0.55 3.70
BLL 190118C00115000 C 01/18/19 115.0 0.20 3.00
BLL 190118P00040000 P 01/18/19 40.0 0.50 1.80
BLL 190118P00042500 P 01/18/19 42.5 0.65 2.00
BLL 190118P00045000 P 01/18/19 45.0 0.85 2.20
BLL 190118P00047500 P 01/18/19 47.5 1.05 2.50
BLL 190118P00050000 P 01/18/19 50.0 1.30 4.00
BLL 190118P00055000 P 01/18/19 55.0 1.50 3.50
BLL 190118P00060000 P 01/18/19 60.0 3.40 6.10
BLL 190118P00065000 P 01/18/19 65.0 4.70 7.60
BLL 190118P00070000 P 01/18/19 70.0 6.50 9.40
BLL 190118P00072500 P 01/18/19 72.5 7.40 10.30
BLL 190118P00075000 P 01/18/19 75.0 8.50 11.70
BLL 190118P00077500 P 01/18/19 77.5 9.70 13.00
BLL 190118P00080000 P 01/18/19 80.0 11.00 12.40
BLL 190118P00082500 P 01/18/19 82.5 12.30 13.80
BLL 190118P00085000 P 01/18/19 85.0 13.80 15.40
BLL 190118P00087500 P 01/18/19 87.5 15.40 17.10
BLL 190118P00090000 P 01/18/19 90.0 17.40 18.80
BLL 190118P00095000 P 01/18/19 95.0 20.90 22.80
BLL 190118P00100000 P 01/18/19 100.0 24.60 26.90
BLL 190118P00105000 P 01/18/19 105.0 29.40 31.20
BLL 190118P00110000 P 01/18/19 110.0 33.50 35.80
BLL 190118P00115000 P 01/18/19 115.0 38.20 41.40

OPRA data is delayed 15 minutes.