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 (2014-12-26)Premium Content

Ball Corp (BLL)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 150320C00035000 C 03/20/15 35.0 35.10 39.10
BLL 150320C00040000 C 03/20/15 40.0 30.10 34.20
BLL 150320C00045000 C 03/20/15 45.0 25.10 29.10
BLL 150320C00050000 C 03/20/15 50.0 20.00 24.20
BLL 150320C00055000 C 03/20/15 55.0 15.00 19.20
BLL 150320C00060000 C 03/20/15 60.0 10.00 14.10
BLL 150320C00065000 C 03/20/15 65.0 6.60 8.10
BLL 150320C00070000 C 03/20/15 70.0 2.50 2.90
BLL 150320C00075000 C 03/20/15 75.0 0.45 0.60
BLL 150320C00080000 C 03/20/15 80.0 0.05 0.25
BLL 150320C00085000 C 03/20/15 85.0 0.00 0.25
BLL 150320C00090000 C 03/20/15 90.0 0.00 0.50
BLL 150320C00095000 C 03/20/15 95.0 0.00 0.50
BLL 150320P00035000 P 03/20/15 35.0 0.00 0.50
BLL 150320P00040000 P 03/20/15 40.0 0.00 0.50
BLL 150320P00045000 P 03/20/15 45.0 0.00 0.50
BLL 150320P00050000 P 03/20/15 50.0 0.00 0.50
BLL 150320P00055000 P 03/20/15 55.0 0.00 0.25
BLL 150320P00060000 P 03/20/15 60.0 0.00 0.25
BLL 150320P00065000 P 03/20/15 65.0 0.10 0.25
BLL 150320P00070000 P 03/20/15 70.0 0.75 1.00
BLL 150320P00075000 P 03/20/15 75.0 3.40 3.90
BLL 150320P00080000 P 03/20/15 80.0 5.90 9.70
BLL 150320P00085000 P 03/20/15 85.0 10.90 14.90
BLL 150320P00090000 P 03/20/15 90.0 15.80 20.10
BLL 150320P00095000 P 03/20/15 95.0 21.90 23.60
BLL 150417C00040000 C 04/17/15 40.0 30.20 33.70
BLL 150417C00045000 C 04/17/15 45.0 25.00 29.30
BLL 150417C00050000 C 04/17/15 50.0 20.00 24.10
BLL 150417C00055000 C 04/17/15 55.0 15.10 19.20
BLL 150417C00060000 C 04/17/15 60.0 10.10 14.40
BLL 150417C00065000 C 04/17/15 65.0 7.00 7.70
BLL 150417C00070000 C 04/17/15 70.0 3.10 3.50
BLL 150417C00075000 C 04/17/15 75.0 0.90 1.25
BLL 150417C00080000 C 04/17/15 80.0 0.15 0.35
BLL 150417C00085000 C 04/17/15 85.0 0.00 0.25
BLL 150417C00090000 C 04/17/15 90.0 0.00 0.50
BLL 150417C00095000 C 04/17/15 95.0 0.00 0.50
BLL 150417C00100000 C 04/17/15 100.0 0.00 0.50
BLL 150417C00105000 C 04/17/15 105.0 0.00 0.50
BLL 150417C00110000 C 04/17/15 110.0 0.00 0.50
BLL 150417P00040000 P 04/17/15 40.0 0.00 0.50
BLL 150417P00045000 P 04/17/15 45.0 0.00 0.50
BLL 150417P00050000 P 04/17/15 50.0 0.00 0.25
BLL 150417P00055000 P 04/17/15 55.0 0.00 0.25
BLL 150417P00060000 P 04/17/15 60.0 0.10 0.25
BLL 150417P00065000 P 04/17/15 65.0 0.35 0.55
BLL 150417P00070000 P 04/17/15 70.0 1.35 1.65
BLL 150417P00075000 P 04/17/15 75.0 3.90 4.40
BLL 150417P00080000 P 04/17/15 80.0 8.10 8.70
BLL 150417P00085000 P 04/17/15 85.0 10.80 14.90
BLL 150417P00090000 P 04/17/15 90.0 15.90 20.00
BLL 150417P00095000 P 04/17/15 95.0 21.00 25.20
BLL 150417P00100000 P 04/17/15 100.0 25.90 30.20
BLL 150417P00105000 P 04/17/15 105.0 30.90 35.20
BLL 150417P00110000 P 04/17/15 110.0 35.90 40.10
BLL 150515C00035000 C 05/15/15 35.0 35.10 39.30
BLL 150515C00040000 C 05/15/15 40.0 30.10 34.20
BLL 150515C00045000 C 05/15/15 45.0 25.30 29.40
BLL 150515C00050000 C 05/15/15 50.0 20.80 24.00
BLL 150515C00055000 C 05/15/15 55.0 15.90 19.10
BLL 150515C00060000 C 05/15/15 60.0 11.80 13.60
BLL 150515C00065000 C 05/15/15 65.0 7.60 8.20
BLL 150515C00070000 C 05/15/15 70.0 3.90 4.40
BLL 150515C00075000 C 05/15/15 75.0 1.60 1.95
BLL 150515C00080000 C 05/15/15 80.0 0.50 0.75
BLL 150515C00085000 C 05/15/15 85.0 0.10 0.30
BLL 150515C00090000 C 05/15/15 90.0 0.00 0.25
BLL 150515C00095000 C 05/15/15 95.0 0.00 0.50
BLL 150515P00035000 P 05/15/15 35.0 0.00 0.05
BLL 150515P00040000 P 05/15/15 40.0 0.00 0.15
BLL 150515P00045000 P 05/15/15 45.0 0.00 0.25
BLL 150515P00050000 P 05/15/15 50.0 0.05 0.25
BLL 150515P00055000 P 05/15/15 55.0 0.10 0.25
BLL 150515P00060000 P 05/15/15 60.0 0.30 0.45
BLL 150515P00065000 P 05/15/15 65.0 0.80 1.00
BLL 150515P00070000 P 05/15/15 70.0 2.05 2.40
BLL 150515P00075000 P 05/15/15 75.0 4.60 5.10
BLL 150515P00080000 P 05/15/15 80.0 8.40 9.00
BLL 150515P00085000 P 05/15/15 85.0 10.90 15.10
BLL 150515P00090000 P 05/15/15 90.0 15.80 19.90
BLL 150515P00095000 P 05/15/15 95.0 20.80 24.90
BLL 150821C00035000 C 08/21/15 35.0 35.00 39.30
BLL 150821C00040000 C 08/21/15 40.0 30.00 34.30
BLL 150821C00045000 C 08/21/15 45.0 25.10 29.40
BLL 150821C00050000 C 08/21/15 50.0 20.20 24.50
BLL 150821C00055000 C 08/21/15 55.0 15.40 19.60
BLL 150821C00060000 C 08/21/15 60.0 12.60 13.30
BLL 150821C00065000 C 08/21/15 65.0 8.50 9.20
BLL 150821C00070000 C 08/21/15 70.0 5.30 5.80
BLL 150821C00075000 C 08/21/15 75.0 2.95 3.30
BLL 150821C00080000 C 08/21/15 80.0 1.45 1.80
BLL 150821C00085000 C 08/21/15 85.0 0.65 0.85
BLL 150821C00090000 C 08/21/15 90.0 0.20 0.50
BLL 150821C00095000 C 08/21/15 95.0 0.05 0.25
BLL 150821C00100000 C 08/21/15 100.0 0.00 0.25
BLL 150821P00035000 P 08/21/15 35.0 0.00 0.15
BLL 150821P00040000 P 08/21/15 40.0 0.05 0.25
BLL 150821P00045000 P 08/21/15 45.0 0.05 0.25
BLL 150821P00050000 P 08/21/15 50.0 0.15 0.40
BLL 150821P00055000 P 08/21/15 55.0 0.40 0.65
BLL 150821P00060000 P 08/21/15 60.0 0.85 1.10
BLL 150821P00065000 P 08/21/15 65.0 1.80 2.05
BLL 150821P00070000 P 08/21/15 70.0 3.40 3.80
BLL 150821P00075000 P 08/21/15 75.0 5.90 6.40
BLL 150821P00080000 P 08/21/15 80.0 9.40 10.00
BLL 150821P00085000 P 08/21/15 85.0 13.50 14.30
BLL 150821P00090000 P 08/21/15 90.0 16.10 20.20
BLL 150821P00095000 P 08/21/15 95.0 21.00 25.20
BLL 150821P00100000 P 08/21/15 100.0 25.80 30.00

OPRA data is delayed 15 minutes.