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 Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 161021C00040000 C 10/21/16 40.0 38.10 41.00
BLL 161021C00042500 C 10/21/16 42.5 34.60 39.20
BLL 161021C00045000 C 10/21/16 45.0 33.10 36.60
BLL 161021C00050000 C 10/21/16 50.0 27.30 31.10
BLL 161021C00055000 C 10/21/16 55.0 22.30 26.10
BLL 161021C00060000 C 10/21/16 60.0 18.60 20.90
BLL 161021C00065000 C 10/21/16 65.0 12.70 16.60
BLL 161021C00070000 C 10/21/16 70.0 7.50 11.20
BLL 161021C00072500 C 10/21/16 72.5 6.00 8.20
BLL 161021C00075000 C 10/21/16 75.0 4.40 6.50
BLL 161021C00077500 C 10/21/16 77.5 2.55 2.90
BLL 161021C00080000 C 10/21/16 80.0 1.10 1.40
BLL 161021C00082500 C 10/21/16 82.5 0.20 0.65
BLL 161021C00085000 C 10/21/16 85.0 0.00 0.50
BLL 161021C00087500 C 10/21/16 87.5 0.00 0.50
BLL 161021C00090000 C 10/21/16 90.0 0.00 0.50
BLL 161021C00095000 C 10/21/16 95.0 0.00 0.50
BLL 161021C00100000 C 10/21/16 100.0 0.00 0.50
BLL 161021C00105000 C 10/21/16 105.0 0.00 0.50
BLL 161021C00110000 C 10/21/16 110.0 0.00 0.50
BLL 161021C00115000 C 10/21/16 115.0 0.00 0.50
BLL 161021C00120000 C 10/21/16 120.0 0.00 0.50
BLL 161021P00040000 P 10/21/16 40.0 0.00 0.50
BLL 161021P00042500 P 10/21/16 42.5 0.00 0.50
BLL 161021P00045000 P 10/21/16 45.0 0.00 0.50
BLL 161021P00050000 P 10/21/16 50.0 0.00 0.50
BLL 161021P00055000 P 10/21/16 55.0 0.00 0.50
BLL 161021P00060000 P 10/21/16 60.0 0.00 0.50
BLL 161021P00065000 P 10/21/16 65.0 0.00 0.50
BLL 161021P00070000 P 10/21/16 70.0 0.00 0.50
BLL 161021P00072500 P 10/21/16 72.5 0.05 0.50
BLL 161021P00075000 P 10/21/16 75.0 0.25 0.55
BLL 161021P00077500 P 10/21/16 77.5 0.60 0.90
BLL 161021P00080000 P 10/21/16 80.0 1.60 1.95
BLL 161021P00082500 P 10/21/16 82.5 3.30 3.90
BLL 161021P00085000 P 10/21/16 85.0 4.60 7.40
BLL 161021P00087500 P 10/21/16 87.5 6.00 9.30
BLL 161021P00090000 P 10/21/16 90.0 8.60 11.60
BLL 161021P00095000 P 10/21/16 95.0 13.90 17.20
BLL 161021P00100000 P 10/21/16 100.0 19.80 22.10
BLL 161021P00105000 P 10/21/16 105.0 23.90 26.70
BLL 161021P00110000 P 10/21/16 110.0 29.60 31.60
BLL 161021P00115000 P 10/21/16 115.0 34.60 37.70
BLL 161021P00120000 P 10/21/16 120.0 39.70 41.60
BLL 161118C00035000 C 11/18/16 35.0 43.40 45.80
BLL 161118C00037500 C 11/18/16 37.5 39.50 44.20
BLL 161118C00040000 C 11/18/16 40.0 37.10 41.60
BLL 161118C00042500 C 11/18/16 42.5 34.70 38.90
BLL 161118C00045000 C 11/18/16 45.0 32.10 36.60
BLL 161118C00047500 C 11/18/16 47.5 29.70 34.10
BLL 161118C00050000 C 11/18/16 50.0 27.10 30.40
BLL 161118C00055000 C 11/18/16 55.0 22.10 25.50
BLL 161118C00060000 C 11/18/16 60.0 17.70 21.30
BLL 161118C00062500 C 11/18/16 62.5 14.90 18.70
BLL 161118C00065000 C 11/18/16 65.0 14.00 15.30
BLL 161118C00067500 C 11/18/16 67.5 11.60 12.90
BLL 161118C00070000 C 11/18/16 70.0 8.80 11.60
BLL 161118C00072500 C 11/18/16 72.5 6.30 9.40
BLL 161118C00075000 C 11/18/16 75.0 5.30 6.30
BLL 161118C00077500 C 11/18/16 77.5 3.70 4.00
BLL 161118C00080000 C 11/18/16 80.0 2.35 2.80
BLL 161118C00082500 C 11/18/16 82.5 1.30 1.50
BLL 161118C00085000 C 11/18/16 85.0 0.60 1.05
BLL 161118C00087500 C 11/18/16 87.5 0.00 0.95
BLL 161118C00090000 C 11/18/16 90.0 0.00 0.55
BLL 161118C00095000 C 11/18/16 95.0 0.00 0.50
BLL 161118C00100000 C 11/18/16 100.0 0.00 0.50
BLL 161118C00105000 C 11/18/16 105.0 0.00 0.50
BLL 161118P00035000 P 11/18/16 35.0 0.00 0.10
BLL 161118P00037500 P 11/18/16 37.5 0.00 0.50
BLL 161118P00040000 P 11/18/16 40.0 0.00 0.50
BLL 161118P00042500 P 11/18/16 42.5 0.00 0.50
BLL 161118P00045000 P 11/18/16 45.0 0.00 0.50
BLL 161118P00047500 P 11/18/16 47.5 0.00 0.50
BLL 161118P00050000 P 11/18/16 50.0 0.00 0.50
BLL 161118P00055000 P 11/18/16 55.0 0.00 0.50
BLL 161118P00060000 P 11/18/16 60.0 0.00 0.50
BLL 161118P00062500 P 11/18/16 62.5 0.00 0.50
BLL 161118P00065000 P 11/18/16 65.0 0.00 0.55
BLL 161118P00067500 P 11/18/16 67.5 0.00 0.85
BLL 161118P00070000 P 11/18/16 70.0 0.00 0.75
BLL 161118P00072500 P 11/18/16 72.5 0.70 1.05
BLL 161118P00075000 P 11/18/16 75.0 1.15 1.35
BLL 161118P00077500 P 11/18/16 77.5 1.75 2.20
BLL 161118P00080000 P 11/18/16 80.0 2.85 3.10
BLL 161118P00082500 P 11/18/16 82.5 4.30 4.70
BLL 161118P00085000 P 11/18/16 85.0 5.20 7.40
BLL 161118P00087500 P 11/18/16 87.5 7.30 9.50
BLL 161118P00090000 P 11/18/16 90.0 9.50 12.40
BLL 161118P00095000 P 11/18/16 95.0 14.20 17.20
BLL 161118P00100000 P 11/18/16 100.0 18.70 21.40
BLL 161118P00105000 P 11/18/16 105.0 24.70 26.60
BLL 170120C00032500 C 01/20/17 32.5 45.70 48.50
BLL 170120C00035000 C 01/20/17 35.0 42.60 46.60
BLL 170120C00037500 C 01/20/17 37.5 40.10 44.10
BLL 170120C00040000 C 01/20/17 40.0 37.60 41.60
BLL 170120C00042500 C 01/20/17 42.5 35.20 38.10
BLL 170120C00045000 C 01/20/17 45.0 32.70 35.70
BLL 170120C00047500 C 01/20/17 47.5 30.20 33.20
BLL 170120C00050000 C 01/20/17 50.0 27.70 30.70
BLL 170120C00052500 C 01/20/17 52.5 25.30 29.10
BLL 170120C00055000 C 01/20/17 55.0 22.80 26.60
BLL 170120C00057500 C 01/20/17 57.5 20.10 24.20
BLL 170120C00060000 C 01/20/17 60.0 18.30 20.50
BLL 170120C00062500 C 01/20/17 62.5 15.70 18.10
BLL 170120C00065000 C 01/20/17 65.0 13.10 15.70
BLL 170120C00067500 C 01/20/17 67.5 11.00 14.70
BLL 170120C00070000 C 01/20/17 70.0 9.60 11.30
BLL 170120C00072500 C 01/20/17 72.5 7.20 9.00
BLL 170120C00075000 C 01/20/17 75.0 6.20 7.10
BLL 170120C00077500 C 01/20/17 77.5 4.60 5.20
BLL 170120C00080000 C 01/20/17 80.0 3.20 3.70
BLL 170120C00082500 C 01/20/17 82.5 2.05 2.50
BLL 170120C00085000 C 01/20/17 85.0 1.20 1.70
BLL 170120C00087500 C 01/20/17 87.5 0.40 1.10
BLL 170120C00090000 C 01/20/17 90.0 0.05 1.40
BLL 170120C00095000 C 01/20/17 95.0 0.00 0.50
BLL 170120C00100000 C 01/20/17 100.0 0.00 0.50
BLL 170120P00032500 P 01/20/17 32.5 0.00 0.70
BLL 170120P00035000 P 01/20/17 35.0 0.00 0.70
BLL 170120P00037500 P 01/20/17 37.5 0.00 0.75
BLL 170120P00040000 P 01/20/17 40.0 0.00 0.45
BLL 170120P00042500 P 01/20/17 42.5 0.00 0.75
BLL 170120P00045000 P 01/20/17 45.0 0.00 0.75
BLL 170120P00047500 P 01/20/17 47.5 0.00 0.80
BLL 170120P00050000 P 01/20/17 50.0 0.00 0.80
BLL 170120P00052500 P 01/20/17 52.5 0.00 0.80
BLL 170120P00055000 P 01/20/17 55.0 0.00 0.85
BLL 170120P00057500 P 01/20/17 57.5 0.00 0.90
BLL 170120P00060000 P 01/20/17 60.0 0.00 0.95
BLL 170120P00062500 P 01/20/17 62.5 0.00 1.05
BLL 170120P00065000 P 01/20/17 65.0 0.05 1.20
BLL 170120P00067500 P 01/20/17 67.5 0.15 1.10
BLL 170120P00070000 P 01/20/17 70.0 0.70 1.60
BLL 170120P00072500 P 01/20/17 72.5 1.35 1.85
BLL 170120P00075000 P 01/20/17 75.0 1.95 2.45
BLL 170120P00077500 P 01/20/17 77.5 2.70 3.30
BLL 170120P00080000 P 01/20/17 80.0 3.70 4.20
BLL 170120P00082500 P 01/20/17 82.5 5.00 5.70
BLL 170120P00085000 P 01/20/17 85.0 6.70 7.50
BLL 170120P00087500 P 01/20/17 87.5 8.10 9.80
BLL 170120P00090000 P 01/20/17 90.0 9.50 12.50
BLL 170120P00095000 P 01/20/17 95.0 13.60 17.40
BLL 170120P00100000 P 01/20/17 100.0 19.10 21.60
BLL 170217C00037500 C 02/17/17 37.5 40.70 43.20
BLL 170217C00040000 C 02/17/17 40.0 37.10 41.20
BLL 170217C00042500 C 02/17/17 42.5 34.50 38.20
BLL 170217C00045000 C 02/17/17 45.0 32.10 36.60
BLL 170217C00047500 C 02/17/17 47.5 29.70 33.80
BLL 170217C00050000 C 02/17/17 50.0 27.30 31.50
BLL 170217C00055000 C 02/17/17 55.0 22.40 26.70
BLL 170217C00060000 C 02/17/17 60.0 18.20 21.60
BLL 170217C00062500 C 02/17/17 62.5 15.90 19.20
BLL 170217C00065000 C 02/17/17 65.0 13.50 16.70
BLL 170217C00067500 C 02/17/17 67.5 11.30 14.50
BLL 170217C00070000 C 02/17/17 70.0 9.40 12.40
BLL 170217C00072500 C 02/17/17 72.5 8.60 10.50
BLL 170217C00075000 C 02/17/17 75.0 6.70 7.70
BLL 170217C00077500 C 02/17/17 77.5 5.10 5.90
BLL 170217C00080000 C 02/17/17 80.0 3.60 4.40
BLL 170217C00082500 C 02/17/17 82.5 2.50 3.30
BLL 170217C00085000 C 02/17/17 85.0 1.70 2.35
BLL 170217C00087500 C 02/17/17 87.5 1.00 1.65
BLL 170217C00090000 C 02/17/17 90.0 0.30 1.35
BLL 170217C00095000 C 02/17/17 95.0 0.00 2.00
BLL 170217C00100000 C 02/17/17 100.0 0.00 0.50
BLL 170217C00105000 C 02/17/17 105.0 0.00 0.80
BLL 170217P00037500 P 02/17/17 37.5 0.00 0.85
BLL 170217P00040000 P 02/17/17 40.0 0.00 0.50
BLL 170217P00042500 P 02/17/17 42.5 0.00 1.50
BLL 170217P00045000 P 02/17/17 45.0 0.00 1.50
BLL 170217P00047500 P 02/17/17 47.5 0.00 1.50
BLL 170217P00050000 P 02/17/17 50.0 0.00 0.95
BLL 170217P00055000 P 02/17/17 55.0 0.00 1.05
BLL 170217P00060000 P 02/17/17 60.0 0.05 1.20
BLL 170217P00062500 P 02/17/17 62.5 0.15 1.35
BLL 170217P00065000 P 02/17/17 65.0 0.25 1.25
BLL 170217P00067500 P 02/17/17 67.5 0.80 1.55
BLL 170217P00070000 P 02/17/17 70.0 1.10 1.80
BLL 170217P00072500 P 02/17/17 72.5 1.75 2.40
BLL 170217P00075000 P 02/17/17 75.0 2.40 3.10
BLL 170217P00077500 P 02/17/17 77.5 3.10 3.90
BLL 170217P00080000 P 02/17/17 80.0 4.20 4.80
BLL 170217P00082500 P 02/17/17 82.5 5.50 6.30
BLL 170217P00085000 P 02/17/17 85.0 7.10 8.40
BLL 170217P00087500 P 02/17/17 87.5 7.20 10.30
BLL 170217P00090000 P 02/17/17 90.0 10.50 12.60
BLL 170217P00095000 P 02/17/17 95.0 13.70 17.10
BLL 170217P00100000 P 02/17/17 100.0 18.30 22.50
BLL 170217P00105000 P 02/17/17 105.0 23.60 26.70
BLL 170519C00040000 C 05/19/17 40.0 38.00 41.70
BLL 170519C00042500 C 05/19/17 42.5 35.00 39.20
BLL 170519C00045000 C 05/19/17 45.0 32.40 36.80
BLL 170519C00050000 C 05/19/17 50.0 27.50 31.80
BLL 170519C00055000 C 05/19/17 55.0 23.40 27.20
BLL 170519C00060000 C 05/19/17 60.0 18.70 22.40
BLL 170519C00065000 C 05/19/17 65.0 13.90 18.00
BLL 170519C00070000 C 05/19/17 70.0 10.00 13.90
BLL 170519C00072500 C 05/19/17 72.5 8.90 11.20
BLL 170519C00075000 C 05/19/17 75.0 7.50 8.80
BLL 170519C00077500 C 05/19/17 77.5 5.90 7.20
BLL 170519C00080000 C 05/19/17 80.0 4.60 5.80
BLL 170519C00082500 C 05/19/17 82.5 3.40 4.60
BLL 170519C00085000 C 05/19/17 85.0 2.50 3.60
BLL 170519C00087500 C 05/19/17 87.5 1.75 2.75
BLL 170519C00090000 C 05/19/17 90.0 1.20 2.10
BLL 170519C00095000 C 05/19/17 95.0 0.25 1.90
BLL 170519C00100000 C 05/19/17 100.0 0.00 2.30
BLL 170519C00105000 C 05/19/17 105.0 0.00 2.10
BLL 170519C00110000 C 05/19/17 110.0 0.00 0.50
BLL 170519C00115000 C 05/19/17 115.0 0.00 0.50
BLL 170519P00040000 P 05/19/17 40.0 0.00 0.50
BLL 170519P00042500 P 05/19/17 42.5 0.00 1.25
BLL 170519P00045000 P 05/19/17 45.0 0.00 1.30
BLL 170519P00050000 P 05/19/17 50.0 0.20 1.70
BLL 170519P00055000 P 05/19/17 55.0 0.15 1.60
BLL 170519P00060000 P 05/19/17 60.0 0.10 2.25
BLL 170519P00065000 P 05/19/17 65.0 0.55 2.30
BLL 170519P00070000 P 05/19/17 70.0 1.90 2.80
BLL 170519P00072500 P 05/19/17 72.5 2.50 3.40
BLL 170519P00075000 P 05/19/17 75.0 3.20 4.10
BLL 170519P00077500 P 05/19/17 77.5 4.00 5.10
BLL 170519P00080000 P 05/19/17 80.0 4.90 6.10
BLL 170519P00082500 P 05/19/17 82.5 6.30 7.50
BLL 170519P00085000 P 05/19/17 85.0 7.00 10.30
BLL 170519P00087500 P 05/19/17 87.5 9.30 11.60
BLL 170519P00090000 P 05/19/17 90.0 10.10 13.00
BLL 170519P00095000 P 05/19/17 95.0 14.30 17.10
BLL 170519P00100000 P 05/19/17 100.0 18.80 22.60
BLL 170519P00105000 P 05/19/17 105.0 23.50 27.60
BLL 170519P00110000 P 05/19/17 110.0 28.40 32.70
BLL 170519P00115000 P 05/19/17 115.0 33.90 36.70
BLL 180119C00035000 C 01/19/18 35.0 42.90 46.60
BLL 180119C00037500 C 01/19/18 37.5 40.00 44.40
BLL 180119C00040000 C 01/19/18 40.0 37.50 42.00
BLL 180119C00042500 C 01/19/18 42.5 35.10 39.80
BLL 180119C00045000 C 01/19/18 45.0 33.30 37.00
BLL 180119C00047500 C 01/19/18 47.5 31.00 34.70
BLL 180119C00050000 C 01/19/18 50.0 28.60 32.40
BLL 180119C00055000 C 01/19/18 55.0 24.10 27.90
BLL 180119C00057500 C 01/19/18 57.5 22.00 25.70
BLL 180119C00060000 C 01/19/18 60.0 19.80 23.50
BLL 180119C00062500 C 01/19/18 62.5 17.70 22.00
BLL 180119C00065000 C 01/19/18 65.0 15.70 20.00
BLL 180119C00067500 C 01/19/18 67.5 13.70 18.00
BLL 180119C00070000 C 01/19/18 70.0 12.00 16.40
BLL 180119C00072500 C 01/19/18 72.5 10.90 13.90
BLL 180119C00075000 C 01/19/18 75.0 8.70 13.00
BLL 180119C00077500 C 01/19/18 77.5 7.10 11.50
BLL 180119C00080000 C 01/19/18 80.0 5.80 10.40
BLL 180119C00082500 C 01/19/18 82.5 4.50 8.90
BLL 180119C00085000 C 01/19/18 85.0 3.50 7.20
BLL 180119C00087500 C 01/19/18 87.5 3.50 6.30
BLL 180119C00090000 C 01/19/18 90.0 2.55 5.40
BLL 180119C00095000 C 01/19/18 95.0 1.35 4.10
BLL 180119C00100000 C 01/19/18 100.0 0.55 3.10
BLL 180119C00105000 C 01/19/18 105.0 0.00 3.50
BLL 180119C00110000 C 01/19/18 110.0 0.10 2.35
BLL 180119C00115000 C 01/19/18 115.0 0.00 1.90
BLL 180119P00035000 P 01/19/18 35.0 0.05 2.10
BLL 180119P00037500 P 01/19/18 37.5 0.05 2.15
BLL 180119P00040000 P 01/19/18 40.0 0.10 2.25
BLL 180119P00042500 P 01/19/18 42.5 0.15 2.35
BLL 180119P00045000 P 01/19/18 45.0 0.20 2.45
BLL 180119P00047500 P 01/19/18 47.5 0.00 2.90
BLL 180119P00050000 P 01/19/18 50.0 0.30 2.75
BLL 180119P00055000 P 01/19/18 55.0 0.65 3.20
BLL 180119P00057500 P 01/19/18 57.5 0.85 2.95
BLL 180119P00060000 P 01/19/18 60.0 2.00 3.40
BLL 180119P00062500 P 01/19/18 62.5 2.00 3.90
BLL 180119P00065000 P 01/19/18 65.0 2.00 4.90
BLL 180119P00067500 P 01/19/18 67.5 1.50 5.10
BLL 180119P00070000 P 01/19/18 70.0 2.30 6.40
BLL 180119P00072500 P 01/19/18 72.5 3.10 7.00
BLL 180119P00075000 P 01/19/18 75.0 3.90 8.30
BLL 180119P00077500 P 01/19/18 77.5 6.00 8.60
BLL 180119P00080000 P 01/19/18 80.0 7.10 8.90
BLL 180119P00082500 P 01/19/18 82.5 8.30 10.10
BLL 180119P00085000 P 01/19/18 85.0 9.70 11.70
BLL 180119P00087500 P 01/19/18 87.5 11.20 14.10
BLL 180119P00090000 P 01/19/18 90.0 12.80 15.80
BLL 180119P00095000 P 01/19/18 95.0 16.20 19.90
BLL 180119P00100000 P 01/19/18 100.0 20.30 24.00
BLL 180119P00105000 P 01/19/18 105.0 24.70 28.40
BLL 180119P00110000 P 01/19/18 110.0 29.30 33.00
BLL 180119P00115000 P 01/19/18 115.0 34.10 37.80

OPRA data is delayed 15 minutes.