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 (2016-09-23)Premium Content

Ball Corp (BLL)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 161216C00040000 C 12/16/16 40.0 33.00 35.10
BLL 161216C00042500 C 12/16/16 42.5 30.50 32.00
BLL 161216C00045000 C 12/16/16 45.0 28.10 30.60
BLL 161216C00050000 C 12/16/16 50.0 23.10 24.70
BLL 161216C00055000 C 12/16/16 55.0 18.10 20.00
BLL 161216C00060000 C 12/16/16 60.0 12.80 14.70
BLL 161216C00065000 C 12/16/16 65.0 8.10 9.90
BLL 161216C00070000 C 12/16/16 70.0 4.20 4.80
BLL 161216C00072500 C 12/16/16 72.5 2.20 2.50
BLL 161216C00075000 C 12/16/16 75.0 0.90 1.00
BLL 161216C00077500 C 12/16/16 77.5 0.15 0.30
BLL 161216C00080000 C 12/16/16 80.0 0.00 0.05
BLL 161216C00082500 C 12/16/16 82.5 0.00 0.10
BLL 161216C00085000 C 12/16/16 85.0 0.00 0.10
BLL 161216C00087500 C 12/16/16 87.5 0.00 0.10
BLL 161216C00090000 C 12/16/16 90.0 0.00 0.10
BLL 161216C00095000 C 12/16/16 95.0 0.00 0.05
BLL 161216C00100000 C 12/16/16 100.0 0.00 0.10
BLL 161216C00105000 C 12/16/16 105.0 0.00 0.10
BLL 161216C00110000 C 12/16/16 110.0 0.00 0.10
BLL 161216C00115000 C 12/16/16 115.0 0.00 0.10
BLL 161216C00120000 C 12/16/16 120.0 0.00 0.10
BLL 161216P00040000 P 12/16/16 40.0 0.00 0.10
BLL 161216P00042500 P 12/16/16 42.5 0.00 0.10
BLL 161216P00045000 P 12/16/16 45.0 0.00 0.10
BLL 161216P00050000 P 12/16/16 50.0 0.00 0.10
BLL 161216P00055000 P 12/16/16 55.0 0.00 0.10
BLL 161216P00060000 P 12/16/16 60.0 0.00 0.10
BLL 161216P00065000 P 12/16/16 65.0 0.00 0.15
BLL 161216P00070000 P 12/16/16 70.0 0.25 0.45
BLL 161216P00072500 P 12/16/16 72.5 0.65 0.75
BLL 161216P00075000 P 12/16/16 75.0 1.70 1.80
BLL 161216P00077500 P 12/16/16 77.5 3.20 4.40
BLL 161216P00080000 P 12/16/16 80.0 5.50 7.00
BLL 161216P00082500 P 12/16/16 82.5 8.00 9.70
BLL 161216P00085000 P 12/16/16 85.0 10.20 12.30
BLL 161216P00087500 P 12/16/16 87.5 12.70 15.20
BLL 161216P00090000 P 12/16/16 90.0 15.20 17.40
BLL 161216P00095000 P 12/16/16 95.0 20.20 22.70
BLL 161216P00100000 P 12/16/16 100.0 25.20 27.90
BLL 161216P00105000 P 12/16/16 105.0 30.20 32.70
BLL 161216P00110000 P 12/16/16 110.0 35.20 37.80
BLL 161216P00115000 P 12/16/16 115.0 40.20 42.80
BLL 161216P00120000 P 12/16/16 120.0 45.30 47.30
BLL 170120C00032500 C 01/20/17 32.5 40.60 43.10
BLL 170120C00035000 C 01/20/17 35.0 38.00 41.00
BLL 170120C00037500 C 01/20/17 37.5 35.50 38.20
BLL 170120C00040000 C 01/20/17 40.0 33.00 35.70
BLL 170120C00042500 C 01/20/17 42.5 30.50 33.20
BLL 170120C00045000 C 01/20/17 45.0 27.90 31.50
BLL 170120C00047500 C 01/20/17 47.5 25.60 28.20
BLL 170120C00050000 C 01/20/17 50.0 23.10 25.70
BLL 170120C00052500 C 01/20/17 52.5 20.60 23.60
BLL 170120C00055000 C 01/20/17 55.0 18.10 20.80
BLL 170120C00057500 C 01/20/17 57.5 15.70 18.60
BLL 170120C00060000 C 01/20/17 60.0 13.20 15.60
BLL 170120C00062500 C 01/20/17 62.5 10.80 13.50
BLL 170120C00065000 C 01/20/17 65.0 8.50 10.40
BLL 170120C00067500 C 01/20/17 67.5 7.00 7.60
BLL 170120C00070000 C 01/20/17 70.0 4.90 5.50
BLL 170120C00072500 C 01/20/17 72.5 3.00 3.50
BLL 170120C00075000 C 01/20/17 75.0 1.75 2.05
BLL 170120C00077500 C 01/20/17 77.5 0.75 1.05
BLL 170120C00080000 C 01/20/17 80.0 0.30 0.50
BLL 170120C00082500 C 01/20/17 82.5 0.10 0.20
BLL 170120C00085000 C 01/20/17 85.0 0.05 0.10
BLL 170120C00087500 C 01/20/17 87.5 0.00 0.10
BLL 170120C00090000 C 01/20/17 90.0 0.00 0.10
BLL 170120C00095000 C 01/20/17 95.0 0.00 0.10
BLL 170120C00100000 C 01/20/17 100.0 0.00 0.10
BLL 170120C00105000 C 01/20/17 105.0 0.00 0.10
BLL 170120C00110000 C 01/20/17 110.0 0.00 0.10
BLL 170120C00115000 C 01/20/17 115.0 0.00 0.10
BLL 170120P00032500 P 01/20/17 32.5 0.00 0.10
BLL 170120P00035000 P 01/20/17 35.0 0.00 0.10
BLL 170120P00037500 P 01/20/17 37.5 0.00 0.10
BLL 170120P00040000 P 01/20/17 40.0 0.00 0.10
BLL 170120P00042500 P 01/20/17 42.5 0.00 0.10
BLL 170120P00045000 P 01/20/17 45.0 0.00 0.10
BLL 170120P00047500 P 01/20/17 47.5 0.00 0.10
BLL 170120P00050000 P 01/20/17 50.0 0.00 0.15
BLL 170120P00052500 P 01/20/17 52.5 0.00 0.20
BLL 170120P00055000 P 01/20/17 55.0 0.00 0.25
BLL 170120P00057500 P 01/20/17 57.5 0.05 0.30
BLL 170120P00060000 P 01/20/17 60.0 0.10 0.25
BLL 170120P00062500 P 01/20/17 62.5 0.20 0.45
BLL 170120P00065000 P 01/20/17 65.0 0.30 0.55
BLL 170120P00067500 P 01/20/17 67.5 0.55 0.70
BLL 170120P00070000 P 01/20/17 70.0 0.90 1.05
BLL 170120P00072500 P 01/20/17 72.5 1.55 1.70
BLL 170120P00075000 P 01/20/17 75.0 2.60 2.80
BLL 170120P00077500 P 01/20/17 77.5 4.00 4.40
BLL 170120P00080000 P 01/20/17 80.0 5.90 7.60
BLL 170120P00082500 P 01/20/17 82.5 8.10 10.20
BLL 170120P00085000 P 01/20/17 85.0 10.20 12.90
BLL 170120P00087500 P 01/20/17 87.5 12.70 15.80
BLL 170120P00090000 P 01/20/17 90.0 15.20 18.20
BLL 170120P00095000 P 01/20/17 95.0 20.40 22.70
BLL 170120P00100000 P 01/20/17 100.0 25.30 27.80
BLL 170120P00105000 P 01/20/17 105.0 30.30 32.80
BLL 170120P00110000 P 01/20/17 110.0 35.20 37.70
BLL 170120P00115000 P 01/20/17 115.0 40.40 42.20
BLL 170217C00037500 C 02/17/17 37.5 35.60 37.50
BLL 170217C00040000 C 02/17/17 40.0 33.10 35.60
BLL 170217C00042500 C 02/17/17 42.5 30.70 32.70
BLL 170217C00045000 C 02/17/17 45.0 28.20 30.80
BLL 170217C00047500 C 02/17/17 47.5 25.80 27.80
BLL 170217C00050000 C 02/17/17 50.0 23.30 25.30
BLL 170217C00055000 C 02/17/17 55.0 18.40 21.00
BLL 170217C00060000 C 02/17/17 60.0 13.60 15.30
BLL 170217C00062500 C 02/17/17 62.5 11.40 13.40
BLL 170217C00065000 C 02/17/17 65.0 9.30 10.80
BLL 170217C00067500 C 02/17/17 67.5 7.60 8.30
BLL 170217C00070000 C 02/17/17 70.0 5.60 6.30
BLL 170217C00072500 C 02/17/17 72.5 4.10 4.50
BLL 170217C00075000 C 02/17/17 75.0 2.65 3.10
BLL 170217C00077500 C 02/17/17 77.5 1.55 2.00
BLL 170217C00080000 C 02/17/17 80.0 0.95 1.20
BLL 170217C00082500 C 02/17/17 82.5 0.55 0.70
BLL 170217C00085000 C 02/17/17 85.0 0.30 0.40
BLL 170217C00087500 C 02/17/17 87.5 0.10 0.30
BLL 170217C00090000 C 02/17/17 90.0 0.05 0.15
BLL 170217C00095000 C 02/17/17 95.0 0.00 0.10
BLL 170217C00100000 C 02/17/17 100.0 0.00 0.10
BLL 170217C00105000 C 02/17/17 105.0 0.00 0.10
BLL 170217P00037500 P 02/17/17 37.5 0.00 0.10
BLL 170217P00040000 P 02/17/17 40.0 0.00 0.10
BLL 170217P00042500 P 02/17/17 42.5 0.00 0.15
BLL 170217P00045000 P 02/17/17 45.0 0.00 0.20
BLL 170217P00047500 P 02/17/17 47.5 0.10 0.25
BLL 170217P00050000 P 02/17/17 50.0 0.05 0.30
BLL 170217P00055000 P 02/17/17 55.0 0.20 0.35
BLL 170217P00060000 P 02/17/17 60.0 0.40 0.65
BLL 170217P00062500 P 02/17/17 62.5 0.45 1.00
BLL 170217P00065000 P 02/17/17 65.0 0.75 0.95
BLL 170217P00067500 P 02/17/17 67.5 1.10 1.30
BLL 170217P00070000 P 02/17/17 70.0 1.65 1.90
BLL 170217P00072500 P 02/17/17 72.5 2.45 2.70
BLL 170217P00075000 P 02/17/17 75.0 3.50 3.80
BLL 170217P00077500 P 02/17/17 77.5 4.90 5.30
BLL 170217P00080000 P 02/17/17 80.0 6.50 7.30
BLL 170217P00082500 P 02/17/17 82.5 8.50 9.20
BLL 170217P00085000 P 02/17/17 85.0 10.90 12.40
BLL 170217P00087500 P 02/17/17 87.5 13.20 15.20
BLL 170217P00090000 P 02/17/17 90.0 15.20 17.60
BLL 170217P00095000 P 02/17/17 95.0 20.20 22.90
BLL 170217P00100000 P 02/17/17 100.0 25.40 28.00
BLL 170217P00105000 P 02/17/17 105.0 30.40 32.30
BLL 170519C00040000 C 05/19/17 40.0 33.30 35.10
BLL 170519C00042500 C 05/19/17 42.5 30.80 32.90
BLL 170519C00045000 C 05/19/17 45.0 28.20 30.30
BLL 170519C00047500 C 05/19/17 47.5 25.80 27.90
BLL 170519C00050000 C 05/19/17 50.0 23.50 25.30
BLL 170519C00055000 C 05/19/17 55.0 18.80 20.50
BLL 170519C00060000 C 05/19/17 60.0 14.30 16.10
BLL 170519C00065000 C 05/19/17 65.0 10.60 11.70
BLL 170519C00070000 C 05/19/17 70.0 6.90 7.70
BLL 170519C00072500 C 05/19/17 72.5 5.40 6.20
BLL 170519C00075000 C 05/19/17 75.0 4.00 4.80
BLL 170519C00077500 C 05/19/17 77.5 3.00 3.50
BLL 170519C00080000 C 05/19/17 80.0 2.15 2.60
BLL 170519C00082500 C 05/19/17 82.5 1.40 1.85
BLL 170519C00085000 C 05/19/17 85.0 0.85 1.30
BLL 170519C00087500 C 05/19/17 87.5 0.55 0.90
BLL 170519C00090000 C 05/19/17 90.0 0.30 0.65
BLL 170519C00095000 C 05/19/17 95.0 0.15 0.35
BLL 170519C00100000 C 05/19/17 100.0 0.00 0.20
BLL 170519C00105000 C 05/19/17 105.0 0.00 0.15
BLL 170519C00110000 C 05/19/17 110.0 0.00 0.10
BLL 170519C00115000 C 05/19/17 115.0 0.00 0.10
BLL 170519P00040000 P 05/19/17 40.0 0.10 0.30
BLL 170519P00042500 P 05/19/17 42.5 0.10 0.50
BLL 170519P00045000 P 05/19/17 45.0 0.25 0.40
BLL 170519P00047500 P 05/19/17 47.5 0.25 0.55
BLL 170519P00050000 P 05/19/17 50.0 0.25 0.55
BLL 170519P00055000 P 05/19/17 55.0 0.55 0.90
BLL 170519P00060000 P 05/19/17 60.0 1.00 1.20
BLL 170519P00065000 P 05/19/17 65.0 1.70 2.00
BLL 170519P00070000 P 05/19/17 70.0 3.00 3.40
BLL 170519P00072500 P 05/19/17 72.5 3.90 4.20
BLL 170519P00075000 P 05/19/17 75.0 5.00 5.40
BLL 170519P00077500 P 05/19/17 77.5 6.30 6.70
BLL 170519P00080000 P 05/19/17 80.0 7.60 8.30
BLL 170519P00082500 P 05/19/17 82.5 9.40 10.40
BLL 170519P00085000 P 05/19/17 85.0 11.50 12.30
BLL 170519P00087500 P 05/19/17 87.5 13.30 15.00
BLL 170519P00090000 P 05/19/17 90.0 15.90 17.30
BLL 170519P00095000 P 05/19/17 95.0 20.40 22.20
BLL 170519P00100000 P 05/19/17 100.0 25.10 27.10
BLL 170519P00105000 P 05/19/17 105.0 30.40 32.80
BLL 170519P00110000 P 05/19/17 110.0 35.40 37.80
BLL 170519P00115000 P 05/19/17 115.0 40.20 42.30
BLL 180119C00035000 C 01/19/18 35.0 38.30 40.60
BLL 180119C00037500 C 01/19/18 37.5 35.70 38.60
BLL 180119C00040000 C 01/19/18 40.0 33.30 36.20
BLL 180119C00042500 C 01/19/18 42.5 31.00 33.40
BLL 180119C00045000 C 01/19/18 45.0 28.70 31.10
BLL 180119C00047500 C 01/19/18 47.5 26.40 28.80
BLL 180119C00050000 C 01/19/18 50.0 24.10 26.60
BLL 180119C00055000 C 01/19/18 55.0 19.80 21.60
BLL 180119C00057500 C 01/19/18 57.5 17.90 20.20
BLL 180119C00060000 C 01/19/18 60.0 16.40 17.60
BLL 180119C00062500 C 01/19/18 62.5 14.40 15.50
BLL 180119C00065000 C 01/19/18 65.0 12.70 13.90
BLL 180119C00067500 C 01/19/18 67.5 11.00 11.90
BLL 180119C00070000 C 01/19/18 70.0 9.40 10.30
BLL 180119C00072500 C 01/19/18 72.5 8.00 8.90
BLL 180119C00075000 C 01/19/18 75.0 6.70 7.60
BLL 180119C00077500 C 01/19/18 77.5 5.50 6.40
BLL 180119C00080000 C 01/19/18 80.0 4.50 5.30
BLL 180119C00082500 C 01/19/18 82.5 3.50 4.60
BLL 180119C00085000 C 01/19/18 85.0 2.80 4.00
BLL 180119C00087500 C 01/19/18 87.5 2.10 3.10
BLL 180119C00090000 C 01/19/18 90.0 1.60 2.35
BLL 180119C00095000 C 01/19/18 95.0 0.90 1.55
BLL 180119C00100000 C 01/19/18 100.0 0.50 1.10
BLL 180119C00105000 C 01/19/18 105.0 0.25 0.85
BLL 180119C00110000 C 01/19/18 110.0 0.10 0.60
BLL 180119C00115000 C 01/19/18 115.0 0.00 0.45
BLL 180119P00035000 P 01/19/18 35.0 0.30 0.75
BLL 180119P00037500 P 01/19/18 37.5 0.40 0.80
BLL 180119P00040000 P 01/19/18 40.0 0.50 1.00
BLL 180119P00042500 P 01/19/18 42.5 0.60 1.15
BLL 180119P00045000 P 01/19/18 45.0 0.75 1.25
BLL 180119P00047500 P 01/19/18 47.5 0.90 1.50
BLL 180119P00050000 P 01/19/18 50.0 1.10 1.70
BLL 180119P00055000 P 01/19/18 55.0 1.65 2.25
BLL 180119P00057500 P 01/19/18 57.5 2.05 2.50
BLL 180119P00060000 P 01/19/18 60.0 2.50 3.20
BLL 180119P00062500 P 01/19/18 62.5 3.00 3.80
BLL 180119P00065000 P 01/19/18 65.0 3.70 4.50
BLL 180119P00067500 P 01/19/18 67.5 4.30 5.30
BLL 180119P00070000 P 01/19/18 70.0 5.20 6.00
BLL 180119P00072500 P 01/19/18 72.5 6.30 7.20
BLL 180119P00075000 P 01/19/18 75.0 7.40 8.40
BLL 180119P00077500 P 01/19/18 77.5 8.70 9.80
BLL 180119P00080000 P 01/19/18 80.0 10.10 11.20
BLL 180119P00082500 P 01/19/18 82.5 11.70 12.90
BLL 180119P00085000 P 01/19/18 85.0 13.30 14.60
BLL 180119P00087500 P 01/19/18 87.5 15.10 16.40
BLL 180119P00090000 P 01/19/18 90.0 17.20 18.30
BLL 180119P00095000 P 01/19/18 95.0 21.40 23.20
BLL 180119P00100000 P 01/19/18 100.0 25.50 27.80
BLL 180119P00105000 P 01/19/18 105.0 30.10 33.40
BLL 180119P00110000 P 01/19/18 110.0 35.00 38.20
BLL 180119P00115000 P 01/19/18 115.0 40.10 43.00
BLL 190118C00040000 C 01/18/19 40.0 33.80 37.00
BLL 190118C00042500 C 01/18/19 42.5 31.60 34.80
BLL 190118C00045000 C 01/18/19 45.0 29.50 32.60
BLL 190118C00047500 C 01/18/19 47.5 27.50 30.40
BLL 190118C00050000 C 01/18/19 50.0 25.30 29.00
BLL 190118C00055000 C 01/18/19 55.0 21.80 24.40
BLL 190118C00060000 C 01/18/19 60.0 18.20 20.80
BLL 190118C00065000 C 01/18/19 65.0 14.80 18.20
BLL 190118C00070000 C 01/18/19 70.0 12.10 13.80
BLL 190118C00072500 C 01/18/19 72.5 10.70 12.40
BLL 190118C00075000 C 01/18/19 75.0 9.50 11.20
BLL 190118C00077500 C 01/18/19 77.5 8.40 10.00
BLL 190118C00080000 C 01/18/19 80.0 7.30 9.00
BLL 190118C00082500 C 01/18/19 82.5 6.40 8.00
BLL 190118C00085000 C 01/18/19 85.0 5.60 7.10
BLL 190118C00087500 C 01/18/19 87.5 4.80 6.40
BLL 190118C00090000 C 01/18/19 90.0 4.20 5.20
BLL 190118C00095000 C 01/18/19 95.0 2.95 4.40
BLL 190118C00100000 C 01/18/19 100.0 2.20 3.10
BLL 190118C00105000 C 01/18/19 105.0 1.55 2.35
BLL 190118C00110000 C 01/18/19 110.0 1.00 2.15
BLL 190118C00115000 C 01/18/19 115.0 0.65 1.65
BLL 190118P00040000 P 01/18/19 40.0 1.10 2.10
BLL 190118P00042500 P 01/18/19 42.5 1.35 2.30
BLL 190118P00045000 P 01/18/19 45.0 1.60 2.60
BLL 190118P00047500 P 01/18/19 47.5 1.95 2.90
BLL 190118P00050000 P 01/18/19 50.0 2.30 3.50
BLL 190118P00055000 P 01/18/19 55.0 3.30 4.10
BLL 190118P00060000 P 01/18/19 60.0 4.50 5.40
BLL 190118P00065000 P 01/18/19 65.0 5.90 7.00
BLL 190118P00070000 P 01/18/19 70.0 7.60 8.90
BLL 190118P00072500 P 01/18/19 72.5 8.80 10.00
BLL 190118P00075000 P 01/18/19 75.0 10.10 11.30
BLL 190118P00077500 P 01/18/19 77.5 11.40 12.60
BLL 190118P00080000 P 01/18/19 80.0 12.60 14.00
BLL 190118P00082500 P 01/18/19 82.5 13.90 15.70
BLL 190118P00085000 P 01/18/19 85.0 15.70 17.30
BLL 190118P00087500 P 01/18/19 87.5 17.50 19.10
BLL 190118P00090000 P 01/18/19 90.0 19.10 21.40
BLL 190118P00095000 P 01/18/19 95.0 22.00 25.30
BLL 190118P00100000 P 01/18/19 100.0 26.30 29.90
BLL 190118P00105000 P 01/18/19 105.0 30.60 34.50
BLL 190118P00110000 P 01/18/19 110.0 35.20 38.60
BLL 190118P00115000 P 01/18/19 115.0 40.60 43.40

OPRA data is delayed 15 minutes.