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 (2016-06-24)Premium Content

Ball Corp (BLL)
As of Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 160715C00037500 C 07/15/16 37.5 29.60 31.80
BLL 160715C00040000 C 07/15/16 40.0 26.70 29.50
BLL 160715C00042500 C 07/15/16 42.5 24.20 27.00
BLL 160715C00045000 C 07/15/16 45.0 21.80 24.60
BLL 160715C00050000 C 07/15/16 50.0 16.80 19.60
BLL 160715C00055000 C 07/15/16 55.0 11.50 14.40
BLL 160715C00060000 C 07/15/16 60.0 6.90 9.50
BLL 160715C00062500 C 07/15/16 62.5 5.10 7.40
BLL 160715C00065000 C 07/15/16 65.0 3.40 5.00
BLL 160715C00067500 C 07/15/16 67.5 2.15 3.00
BLL 160715C00070000 C 07/15/16 70.0 1.00 1.25
BLL 160715C00072500 C 07/15/16 72.5 0.35 0.65
BLL 160715C00075000 C 07/15/16 75.0 0.05 0.30
BLL 160715C00077500 C 07/15/16 77.5 0.00 0.45
BLL 160715C00080000 C 07/15/16 80.0 0.00 0.45
BLL 160715C00085000 C 07/15/16 85.0 0.00 0.90
BLL 160715C00090000 C 07/15/16 90.0 0.00 0.85
BLL 160715C00095000 C 07/15/16 95.0 0.00 1.70
BLL 160715C00100000 C 07/15/16 100.0 0.00 0.85
BLL 160715C00105000 C 07/15/16 105.0 0.00 0.85
BLL 160715P00037500 P 07/15/16 37.5 0.00 0.50
BLL 160715P00040000 P 07/15/16 40.0 0.00 0.50
BLL 160715P00042500 P 07/15/16 42.5 0.00 1.70
BLL 160715P00045000 P 07/15/16 45.0 0.00 0.50
BLL 160715P00050000 P 07/15/16 50.0 0.00 0.50
BLL 160715P00055000 P 07/15/16 55.0 0.00 0.50
BLL 160715P00060000 P 07/15/16 60.0 0.00 0.50
BLL 160715P00062500 P 07/15/16 62.5 0.25 0.65
BLL 160715P00065000 P 07/15/16 65.0 0.60 1.10
BLL 160715P00067500 P 07/15/16 67.5 1.10 1.65
BLL 160715P00070000 P 07/15/16 70.0 2.25 3.00
BLL 160715P00072500 P 07/15/16 72.5 3.40 5.60
BLL 160715P00075000 P 07/15/16 75.0 5.70 7.80
BLL 160715P00077500 P 07/15/16 77.5 7.80 10.10
BLL 160715P00080000 P 07/15/16 80.0 9.80 12.90
BLL 160715P00085000 P 07/15/16 85.0 14.80 17.90
BLL 160715P00090000 P 07/15/16 90.0 19.80 23.00
BLL 160715P00095000 P 07/15/16 95.0 24.90 27.70
BLL 160715P00100000 P 07/15/16 100.0 29.90 32.70
BLL 160715P00105000 P 07/15/16 105.0 35.50 37.60
BLL 160819C00035000 C 08/19/16 35.0 32.10 34.30
BLL 160819C00037500 C 08/19/16 37.5 29.90 32.10
BLL 160819C00040000 C 08/19/16 40.0 27.40 29.60
BLL 160819C00042500 C 08/19/16 42.5 25.00 27.10
BLL 160819C00045000 C 08/19/16 45.0 22.60 24.70
BLL 160819C00047500 C 08/19/16 47.5 20.00 22.20
BLL 160819C00050000 C 08/19/16 50.0 16.80 19.70
BLL 160819C00055000 C 08/19/16 55.0 12.10 15.10
BLL 160819C00057500 C 08/19/16 57.5 9.80 12.50
BLL 160819C00060000 C 08/19/16 60.0 8.30 10.00
BLL 160819C00062500 C 08/19/16 62.5 5.90 7.90
BLL 160819C00065000 C 08/19/16 65.0 5.10 5.80
BLL 160819C00067500 C 08/19/16 67.5 3.30 4.00
BLL 160819C00070000 C 08/19/16 70.0 2.00 2.65
BLL 160819C00072500 C 08/19/16 72.5 1.10 1.75
BLL 160819C00075000 C 08/19/16 75.0 0.75 1.10
BLL 160819C00077500 C 08/19/16 77.5 0.25 0.90
BLL 160819C00080000 C 08/19/16 80.0 0.05 0.40
BLL 160819C00082500 C 08/19/16 82.5 0.00 0.50
BLL 160819C00085000 C 08/19/16 85.0 0.00 0.50
BLL 160819C00090000 C 08/19/16 90.0 0.00 0.45
BLL 160819C00095000 C 08/19/16 95.0 0.00 0.50
BLL 160819C00100000 C 08/19/16 100.0 0.00 0.50
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 0.50
BLL 160819P00040000 P 08/19/16 40.0 0.00 0.50
BLL 160819P00042500 P 08/19/16 42.5 0.00 0.45
BLL 160819P00045000 P 08/19/16 45.0 0.00 0.45
BLL 160819P00047500 P 08/19/16 47.5 0.00 0.50
BLL 160819P00050000 P 08/19/16 50.0 0.00 0.50
BLL 160819P00055000 P 08/19/16 55.0 0.10 0.60
BLL 160819P00057500 P 08/19/16 57.5 0.40 0.85
BLL 160819P00060000 P 08/19/16 60.0 0.65 1.05
BLL 160819P00062500 P 08/19/16 62.5 1.00 1.50
BLL 160819P00065000 P 08/19/16 65.0 1.65 2.10
BLL 160819P00067500 P 08/19/16 67.5 2.35 3.00
BLL 160819P00070000 P 08/19/16 70.0 3.60 4.20
BLL 160819P00072500 P 08/19/16 72.5 5.00 5.80
BLL 160819P00075000 P 08/19/16 75.0 6.90 8.50
BLL 160819P00077500 P 08/19/16 77.5 8.80 10.60
BLL 160819P00080000 P 08/19/16 80.0 10.40 12.80
BLL 160819P00082500 P 08/19/16 82.5 13.10 15.60
BLL 160819P00085000 P 08/19/16 85.0 15.60 17.70
BLL 160819P00090000 P 08/19/16 90.0 20.50 22.70
BLL 160819P00095000 P 08/19/16 95.0 25.50 27.70
BLL 160819P00100000 P 08/19/16 100.0 30.50 33.30
BLL 160819P00105000 P 08/19/16 105.0 35.50 37.60
BLL 161118C00035000 C 11/18/16 35.0 32.40 35.00
BLL 161118C00037500 C 11/18/16 37.5 29.20 32.60
BLL 161118C00040000 C 11/18/16 40.0 27.00 30.00
BLL 161118C00042500 C 11/18/16 42.5 24.60 27.60
BLL 161118C00045000 C 11/18/16 45.0 22.10 25.30
BLL 161118C00047500 C 11/18/16 47.5 19.70 22.70
BLL 161118C00050000 C 11/18/16 50.0 17.30 20.60
BLL 161118C00055000 C 11/18/16 55.0 13.40 15.60
BLL 161118C00060000 C 11/18/16 60.0 9.10 11.30
BLL 161118C00062500 C 11/18/16 62.5 8.20 9.10
BLL 161118C00065000 C 11/18/16 65.0 6.40 7.20
BLL 161118C00067500 C 11/18/16 67.5 4.90 5.70
BLL 161118C00070000 C 11/18/16 70.0 3.50 4.20
BLL 161118C00072500 C 11/18/16 72.5 2.65 3.10
BLL 161118C00075000 C 11/18/16 75.0 1.70 2.20
BLL 161118C00077500 C 11/18/16 77.5 1.15 1.55
BLL 161118C00080000 C 11/18/16 80.0 0.15 1.75
BLL 161118C00082500 C 11/18/16 82.5 0.20 1.90
BLL 161118C00085000 C 11/18/16 85.0 0.10 1.70
BLL 161118C00090000 C 11/18/16 90.0 0.05 1.25
BLL 161118C00095000 C 11/18/16 95.0 0.00 1.20
BLL 161118C00100000 C 11/18/16 100.0 0.00 0.50
BLL 161118C00105000 C 11/18/16 105.0 0.00 1.75
BLL 161118P00035000 P 11/18/16 35.0 0.05 0.20
BLL 161118P00037500 P 11/18/16 37.5 0.05 2.00
BLL 161118P00040000 P 11/18/16 40.0 0.05 1.30
BLL 161118P00042500 P 11/18/16 42.5 0.05 1.30
BLL 161118P00045000 P 11/18/16 45.0 0.05 1.45
BLL 161118P00047500 P 11/18/16 47.5 0.10 1.20
BLL 161118P00050000 P 11/18/16 50.0 0.15 1.65
BLL 161118P00055000 P 11/18/16 55.0 0.40 2.00
BLL 161118P00060000 P 11/18/16 60.0 1.60 2.00
BLL 161118P00062500 P 11/18/16 62.5 2.15 2.65
BLL 161118P00065000 P 11/18/16 65.0 2.90 3.70
BLL 161118P00067500 P 11/18/16 67.5 3.80 4.70
BLL 161118P00070000 P 11/18/16 70.0 4.90 5.90
BLL 161118P00072500 P 11/18/16 72.5 6.40 7.30
BLL 161118P00075000 P 11/18/16 75.0 8.10 9.40
BLL 161118P00077500 P 11/18/16 77.5 8.70 11.50
BLL 161118P00080000 P 11/18/16 80.0 11.20 13.50
BLL 161118P00082500 P 11/18/16 82.5 13.40 16.10
BLL 161118P00085000 P 11/18/16 85.0 15.60 18.50
BLL 161118P00090000 P 11/18/16 90.0 20.40 23.30
BLL 161118P00095000 P 11/18/16 95.0 25.10 28.40
BLL 161118P00100000 P 11/18/16 100.0 30.50 33.40
BLL 161118P00105000 P 11/18/16 105.0 35.50 37.60
BLL 170120C00032500 C 01/20/17 32.5 34.30 37.40
BLL 170120C00035000 C 01/20/17 35.0 31.40 36.00
BLL 170120C00037500 C 01/20/17 37.5 29.00 33.20
BLL 170120C00040000 C 01/20/17 40.0 26.60 31.20
BLL 170120C00042500 C 01/20/17 42.5 24.10 28.30
BLL 170120C00045000 C 01/20/17 45.0 22.00 25.60
BLL 170120C00047500 C 01/20/17 47.5 19.70 23.20
BLL 170120C00050000 C 01/20/17 50.0 17.50 20.80
BLL 170120C00052500 C 01/20/17 52.5 15.20 18.90
BLL 170120C00055000 C 01/20/17 55.0 12.90 16.80
BLL 170120C00057500 C 01/20/17 57.5 11.60 15.00
BLL 170120C00060000 C 01/20/17 60.0 9.80 12.00
BLL 170120C00062500 C 01/20/17 62.5 8.60 10.10
BLL 170120C00065000 C 01/20/17 65.0 6.80 8.20
BLL 170120C00067500 C 01/20/17 67.5 5.50 6.50
BLL 170120C00070000 C 01/20/17 70.0 3.90 4.90
BLL 170120C00072500 C 01/20/17 72.5 2.95 3.80
BLL 170120C00075000 C 01/20/17 75.0 2.15 2.95
BLL 170120C00077500 C 01/20/17 77.5 1.45 2.25
BLL 170120C00080000 C 01/20/17 80.0 1.05 2.05
BLL 170120C00082500 C 01/20/17 82.5 0.05 2.30
BLL 170120C00085000 C 01/20/17 85.0 0.00 1.80
BLL 170120C00090000 C 01/20/17 90.0 0.05 2.20
BLL 170120C00095000 C 01/20/17 95.0 0.00 1.20
BLL 170120C00100000 C 01/20/17 100.0 0.00 1.80
BLL 170120P00032500 P 01/20/17 32.5 0.00 2.20
BLL 170120P00035000 P 01/20/17 35.0 0.00 2.25
BLL 170120P00037500 P 01/20/17 37.5 0.00 2.30
BLL 170120P00040000 P 01/20/17 40.0 0.00 2.40
BLL 170120P00042500 P 01/20/17 42.5 0.00 2.50
BLL 170120P00045000 P 01/20/17 45.0 0.00 2.65
BLL 170120P00047500 P 01/20/17 47.5 0.00 1.75
BLL 170120P00050000 P 01/20/17 50.0 0.00 3.00
BLL 170120P00052500 P 01/20/17 52.5 0.00 3.30
BLL 170120P00055000 P 01/20/17 55.0 1.20 2.25
BLL 170120P00057500 P 01/20/17 57.5 1.55 2.55
BLL 170120P00060000 P 01/20/17 60.0 2.05 2.75
BLL 170120P00062500 P 01/20/17 62.5 2.70 3.50
BLL 170120P00065000 P 01/20/17 65.0 3.40 4.30
BLL 170120P00067500 P 01/20/17 67.5 4.40 5.60
BLL 170120P00070000 P 01/20/17 70.0 5.60 7.00
BLL 170120P00072500 P 01/20/17 72.5 7.00 8.30
BLL 170120P00075000 P 01/20/17 75.0 8.50 10.30
BLL 170120P00077500 P 01/20/17 77.5 10.30 12.30
BLL 170120P00080000 P 01/20/17 80.0 11.30 14.60
BLL 170120P00082500 P 01/20/17 82.5 13.30 17.00
BLL 170120P00085000 P 01/20/17 85.0 15.60 19.50
BLL 170120P00090000 P 01/20/17 90.0 20.50 24.00
BLL 170120P00095000 P 01/20/17 95.0 25.30 29.10
BLL 170120P00100000 P 01/20/17 100.0 30.30 33.40
BLL 170217C00037500 C 02/17/17 37.5 29.70 32.40
BLL 170217C00040000 C 02/17/17 40.0 27.20 30.10
BLL 170217C00042500 C 02/17/17 42.5 25.00 27.80
BLL 170217C00045000 C 02/17/17 45.0 22.70 25.40
BLL 170217C00050000 C 02/17/17 50.0 18.30 20.80
BLL 170217C00055000 C 02/17/17 55.0 13.50 16.60
BLL 170217C00060000 C 02/17/17 60.0 10.30 12.00
BLL 170217C00062500 C 02/17/17 62.5 8.80 10.40
BLL 170217C00065000 C 02/17/17 65.0 7.10 8.30
BLL 170217C00067500 C 02/17/17 67.5 5.50 6.90
BLL 170217C00070000 C 02/17/17 70.0 4.20 5.30
BLL 170217C00072500 C 02/17/17 72.5 3.30 4.20
BLL 170217C00075000 C 02/17/17 75.0 2.40 3.30
BLL 170217C00077500 C 02/17/17 77.5 1.80 2.60
BLL 170217C00080000 C 02/17/17 80.0 1.25 2.00
BLL 170217C00085000 C 02/17/17 85.0 0.50 1.65
BLL 170217C00090000 C 02/17/17 90.0 0.10 1.85
BLL 170217C00095000 C 02/17/17 95.0 0.00 0.75
BLL 170217C00100000 C 02/17/17 100.0 0.00 0.55
BLL 170217C00105000 C 02/17/17 105.0 0.00 0.50
BLL 170217P00037500 P 02/17/17 37.5 0.00 1.25
BLL 170217P00040000 P 02/17/17 40.0 0.05 1.35
BLL 170217P00042500 P 02/17/17 42.5 0.10 1.10
BLL 170217P00045000 P 02/17/17 45.0 0.15 1.55
BLL 170217P00050000 P 02/17/17 50.0 0.55 1.60
BLL 170217P00055000 P 02/17/17 55.0 1.35 2.50
BLL 170217P00060000 P 02/17/17 60.0 2.35 3.00
BLL 170217P00062500 P 02/17/17 62.5 3.00 3.80
BLL 170217P00065000 P 02/17/17 65.0 3.70 4.60
BLL 170217P00067500 P 02/17/17 67.5 4.60 5.60
BLL 170217P00070000 P 02/17/17 70.0 5.80 7.00
BLL 170217P00072500 P 02/17/17 72.5 7.30 8.70
BLL 170217P00075000 P 02/17/17 75.0 8.80 10.60
BLL 170217P00077500 P 02/17/17 77.5 10.30 12.30
BLL 170217P00080000 P 02/17/17 80.0 11.80 14.40
BLL 170217P00085000 P 02/17/17 85.0 15.90 19.00
BLL 170217P00090000 P 02/17/17 90.0 20.50 23.60
BLL 170217P00095000 P 02/17/17 95.0 25.30 27.90
BLL 170217P00100000 P 02/17/17 100.0 30.30 32.70
BLL 170217P00105000 P 02/17/17 105.0 35.30 37.70
BLL 180119C00035000 C 01/19/18 35.0 31.90 35.60
BLL 180119C00037500 C 01/19/18 37.5 29.50 33.80
BLL 180119C00040000 C 01/19/18 40.0 27.30 31.60
BLL 180119C00042500 C 01/19/18 42.5 25.10 29.40
BLL 180119C00045000 C 01/19/18 45.0 23.70 26.80
BLL 180119C00047500 C 01/19/18 47.5 20.90 24.80
BLL 180119C00050000 C 01/19/18 50.0 18.90 22.80
BLL 180119C00055000 C 01/19/18 55.0 15.10 19.00
BLL 180119C00057500 C 01/19/18 57.5 13.30 17.40
BLL 180119C00060000 C 01/19/18 60.0 11.50 15.60
BLL 180119C00062500 C 01/19/18 62.5 11.00 14.20
BLL 180119C00065000 C 01/19/18 65.0 8.50 12.80
BLL 180119C00067500 C 01/19/18 67.5 7.20 11.40
BLL 180119C00070000 C 01/19/18 70.0 5.90 10.20
BLL 180119C00072500 C 01/19/18 72.5 4.70 9.00
BLL 180119C00075000 C 01/19/18 75.0 3.70 8.00
BLL 180119C00077500 C 01/19/18 77.5 3.00 7.00
BLL 180119C00080000 C 01/19/18 80.0 3.50 5.90
BLL 180119C00082500 C 01/19/18 82.5 1.60 5.60
BLL 180119C00085000 C 01/19/18 85.0 1.70 5.00
BLL 180119C00090000 C 01/19/18 90.0 0.00 4.90
BLL 180119C00095000 C 01/19/18 95.0 0.00 4.90
BLL 180119C00100000 C 01/19/18 100.0 0.00 4.30
BLL 180119C00105000 C 01/19/18 105.0 0.10 2.85
BLL 180119C00110000 C 01/19/18 110.0 0.00 2.60
BLL 180119P00035000 P 01/19/18 35.0 0.00 2.95
BLL 180119P00037500 P 01/19/18 37.5 0.00 3.40
BLL 180119P00040000 P 01/19/18 40.0 0.00 2.35
BLL 180119P00042500 P 01/19/18 42.5 0.00 4.90
BLL 180119P00045000 P 01/19/18 45.0 0.00 4.70
BLL 180119P00047500 P 01/19/18 47.5 0.00 4.90
BLL 180119P00050000 P 01/19/18 50.0 0.30 4.00
BLL 180119P00055000 P 01/19/18 55.0 1.60 6.00
BLL 180119P00057500 P 01/19/18 57.5 2.30 6.60
BLL 180119P00060000 P 01/19/18 60.0 3.10 7.50
BLL 180119P00062500 P 01/19/18 62.5 4.10 7.80
BLL 180119P00065000 P 01/19/18 65.0 5.10 9.50
BLL 180119P00067500 P 01/19/18 67.5 6.30 10.10
BLL 180119P00070000 P 01/19/18 70.0 7.50 11.30
BLL 180119P00072500 P 01/19/18 72.5 8.90 12.60
BLL 180119P00075000 P 01/19/18 75.0 10.30 13.90
BLL 180119P00077500 P 01/19/18 77.5 12.50 15.70
BLL 180119P00080000 P 01/19/18 80.0 14.20 17.40
BLL 180119P00082500 P 01/19/18 82.5 15.50 19.40
BLL 180119P00085000 P 01/19/18 85.0 17.10 21.20
BLL 180119P00090000 P 01/19/18 90.0 21.10 25.00
BLL 180119P00095000 P 01/19/18 95.0 25.50 29.40
BLL 180119P00100000 P 01/19/18 100.0 30.10 33.80
BLL 180119P00105000 P 01/19/18 105.0 35.00 38.60
BLL 180119P00110000 P 01/19/18 110.0 39.90 43.60

OPRA data is delayed 15 minutes.