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 (2015-03-27)Premium Content

Ball Corp (BLL)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 150515C00035000 C 05/15/15 35.0 36.00 37.90
BLL 150515C00040000 C 05/15/15 40.0 30.10 33.70
BLL 150515C00045000 C 05/15/15 45.0 25.10 28.10
BLL 150515C00050000 C 05/15/15 50.0 20.30 22.70
BLL 150515C00055000 C 05/15/15 55.0 16.40 17.50
BLL 150515C00060000 C 05/15/15 60.0 11.70 12.40
BLL 150515C00065000 C 05/15/15 65.0 7.00 7.50
BLL 150515C00070000 C 05/15/15 70.0 3.00 3.30
BLL 150515C00075000 C 05/15/15 75.0 0.75 0.85
BLL 150515C00080000 C 05/15/15 80.0 0.05 0.25
BLL 150515C00085000 C 05/15/15 85.0 0.00 0.25
BLL 150515C00090000 C 05/15/15 90.0 0.00 0.40
BLL 150515C00095000 C 05/15/15 95.0 0.00 0.40
BLL 150515P00035000 P 05/15/15 35.0 0.00 0.05
BLL 150515P00040000 P 05/15/15 40.0 0.00 0.10
BLL 150515P00045000 P 05/15/15 45.0 0.00 0.40
BLL 150515P00050000 P 05/15/15 50.0 0.00 0.40
BLL 150515P00055000 P 05/15/15 55.0 0.00 0.25
BLL 150515P00060000 P 05/15/15 60.0 0.05 0.25
BLL 150515P00065000 P 05/15/15 65.0 0.25 0.35
BLL 150515P00070000 P 05/15/15 70.0 1.10 1.30
BLL 150515P00075000 P 05/15/15 75.0 3.60 4.10
BLL 150515P00080000 P 05/15/15 80.0 7.60 9.50
BLL 150515P00085000 P 05/15/15 85.0 12.60 13.70
BLL 150515P00090000 P 05/15/15 90.0 17.60 18.70
BLL 150515P00095000 P 05/15/15 95.0 22.20 23.40
BLL 150821C00035000 C 08/21/15 35.0 35.90 38.70
BLL 150821C00040000 C 08/21/15 40.0 29.80 34.20
BLL 150821C00045000 C 08/21/15 45.0 25.00 29.20
BLL 150821C00050000 C 08/21/15 50.0 20.00 24.30
BLL 150821C00055000 C 08/21/15 55.0 16.70 18.30
BLL 150821C00060000 C 08/21/15 60.0 12.30 12.80
BLL 150821C00065000 C 08/21/15 65.0 8.00 8.50
BLL 150821C00070000 C 08/21/15 70.0 4.50 4.90
BLL 150821C00075000 C 08/21/15 75.0 2.15 2.45
BLL 150821C00080000 C 08/21/15 80.0 0.85 1.10
BLL 150821C00085000 C 08/21/15 85.0 0.20 0.45
BLL 150821C00090000 C 08/21/15 90.0 0.00 0.25
BLL 150821C00095000 C 08/21/15 95.0 0.00 0.25
BLL 150821C00100000 C 08/21/15 100.0 0.00 0.45
BLL 150821P00035000 P 08/21/15 35.0 0.00 0.10
BLL 150821P00040000 P 08/21/15 40.0 0.00 0.50
BLL 150821P00045000 P 08/21/15 45.0 0.00 0.25
BLL 150821P00050000 P 08/21/15 50.0 0.05 0.25
BLL 150821P00055000 P 08/21/15 55.0 0.15 0.40
BLL 150821P00060000 P 08/21/15 60.0 0.50 0.75
BLL 150821P00065000 P 08/21/15 65.0 1.20 1.50
BLL 150821P00070000 P 08/21/15 70.0 2.65 2.95
BLL 150821P00075000 P 08/21/15 75.0 5.20 5.60
BLL 150821P00080000 P 08/21/15 80.0 8.80 9.50
BLL 150821P00085000 P 08/21/15 85.0 12.90 14.50
BLL 150821P00090000 P 08/21/15 90.0 16.10 20.30
BLL 150821P00095000 P 08/21/15 95.0 21.00 25.50
BLL 150821P00100000 P 08/21/15 100.0 27.00 30.30
BLL 151120C00035000 C 11/20/15 35.0 35.00 39.20
BLL 151120C00040000 C 11/20/15 40.0 30.10 34.20
BLL 151120C00045000 C 11/20/15 45.0 24.90 29.30
BLL 151120C00050000 C 11/20/15 50.0 20.40 24.40
BLL 151120C00055000 C 11/20/15 55.0 16.80 18.30
BLL 151120C00060000 C 11/20/15 60.0 12.70 13.30
BLL 151120C00065000 C 11/20/15 65.0 8.80 9.30
BLL 151120C00070000 C 11/20/15 70.0 5.50 6.00
BLL 151120C00075000 C 11/20/15 75.0 3.10 3.50
BLL 151120C00080000 C 11/20/15 80.0 1.60 1.95
BLL 151120C00085000 C 11/20/15 85.0 0.70 1.05
BLL 151120C00090000 C 11/20/15 90.0 0.25 0.60
BLL 151120C00095000 C 11/20/15 95.0 0.05 0.35
BLL 151120C00100000 C 11/20/15 100.0 0.00 0.25
BLL 151120C00105000 C 11/20/15 105.0 0.00 0.25
BLL 151120P00035000 P 11/20/15 35.0 0.00 3.60
BLL 151120P00040000 P 11/20/15 40.0 0.00 0.25
BLL 151120P00045000 P 11/20/15 45.0 0.05 0.35
BLL 151120P00050000 P 11/20/15 50.0 0.15 0.50
BLL 151120P00055000 P 11/20/15 55.0 0.45 0.80
BLL 151120P00060000 P 11/20/15 60.0 1.00 1.30
BLL 151120P00065000 P 11/20/15 65.0 2.00 2.30
BLL 151120P00070000 P 11/20/15 70.0 3.60 4.00
BLL 151120P00075000 P 11/20/15 75.0 6.20 6.60
BLL 151120P00080000 P 11/20/15 80.0 9.60 10.10
BLL 151120P00085000 P 11/20/15 85.0 13.70 14.20
BLL 151120P00090000 P 11/20/15 90.0 18.00 19.30
BLL 151120P00095000 P 11/20/15 95.0 21.30 25.50
BLL 151120P00100000 P 11/20/15 100.0 26.30 30.40
BLL 151120P00105000 P 11/20/15 105.0 32.30 34.60

OPRA data is delayed 15 minutes.