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 (2014-09-26)Premium Content

Ball Corp (BLL)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 141220C00035000 C 12/20/14 35.0 29.50 32.10
BLL 141220C00040000 C 12/20/14 40.0 24.00 28.20
BLL 141220C00045000 C 12/20/14 45.0 19.00 23.10
BLL 141220C00050000 C 12/20/14 50.0 14.00 18.00
BLL 141220C00055000 C 12/20/14 55.0 8.90 13.00
BLL 141220C00060000 C 12/20/14 60.0 4.00 7.80
BLL 141220C00065000 C 12/20/14 65.0 1.70 1.85
BLL 141220C00070000 C 12/20/14 70.0 0.05 0.10
BLL 141220C00075000 C 12/20/14 75.0 0.00 1.95
BLL 141220C00080000 C 12/20/14 80.0 0.00 2.60
BLL 141220C00085000 C 12/20/14 85.0 0.00 2.60
BLL 141220C00090000 C 12/20/14 90.0 0.00 2.50
BLL 141220C00095000 C 12/20/14 95.0 0.00 0.35
BLL 141220P00035000 P 12/20/14 35.0 0.00 0.35
BLL 141220P00040000 P 12/20/14 40.0 0.00 0.50
BLL 141220P00045000 P 12/20/14 45.0 0.00 2.50
BLL 141220P00050000 P 12/20/14 50.0 0.00 2.40
BLL 141220P00055000 P 12/20/14 55.0 0.00 0.95
BLL 141220P00060000 P 12/20/14 60.0 0.00 0.95
BLL 141220P00065000 P 12/20/14 65.0 0.40 0.70
BLL 141220P00070000 P 12/20/14 70.0 3.50 5.00
BLL 141220P00075000 P 12/20/14 75.0 7.20 11.20
BLL 141220P00080000 P 12/20/14 80.0 12.10 16.20
BLL 141220P00085000 P 12/20/14 85.0 17.10 21.20
BLL 141220P00090000 P 12/20/14 90.0 22.20 26.20
BLL 141220P00095000 P 12/20/14 95.0 28.50 30.10
BLL 150117C00035000 C 01/17/15 35.0 29.50 32.00
BLL 150117C00040000 C 01/17/15 40.0 24.00 28.10
BLL 150117C00045000 C 01/17/15 45.0 18.90 23.00
BLL 150117C00050000 C 01/17/15 50.0 13.90 18.10
BLL 150117C00055000 C 01/17/15 55.0 9.10 13.10
BLL 150117C00060000 C 01/17/15 60.0 4.20 8.20
BLL 150117C00065000 C 01/17/15 65.0 1.60 2.40
BLL 150117C00070000 C 01/17/15 70.0 0.00 0.55
BLL 150117C00075000 C 01/17/15 75.0 0.00 0.35
BLL 150117C00080000 C 01/17/15 80.0 0.00 0.35
BLL 150117C00085000 C 01/17/15 85.0 0.00 0.35
BLL 150117C00090000 C 01/17/15 90.0 0.00 0.35
BLL 150117C00095000 C 01/17/15 95.0 0.00 0.35
BLL 150117P00035000 P 01/17/15 35.0 0.00 0.35
BLL 150117P00040000 P 01/17/15 40.0 0.00 0.35
BLL 150117P00045000 P 01/17/15 45.0 0.00 0.35
BLL 150117P00050000 P 01/17/15 50.0 0.00 0.50
BLL 150117P00055000 P 01/17/15 55.0 0.00 0.50
BLL 150117P00060000 P 01/17/15 60.0 0.00 0.50
BLL 150117P00065000 P 01/17/15 65.0 0.90 1.25
BLL 150117P00070000 P 01/17/15 70.0 2.50 5.60
BLL 150117P00075000 P 01/17/15 75.0 7.40 11.20
BLL 150117P00080000 P 01/17/15 80.0 12.50 16.20
BLL 150117P00085000 P 01/17/15 85.0 17.10 21.20
BLL 150117P00090000 P 01/17/15 90.0 22.10 26.20
BLL 150117P00095000 P 01/17/15 95.0 28.00 30.20
BLL 150220C00035000 C 02/20/15 35.0 29.10 32.00
BLL 150220C00040000 C 02/20/15 40.0 24.10 28.30
BLL 150220C00045000 C 02/20/15 45.0 19.10 23.30
BLL 150220C00050000 C 02/20/15 50.0 14.10 18.10
BLL 150220C00055000 C 02/20/15 55.0 9.20 13.10
BLL 150220C00060000 C 02/20/15 60.0 4.50 6.90
BLL 150220C00065000 C 02/20/15 65.0 2.55 3.00
BLL 150220C00070000 C 02/20/15 70.0 0.55 1.15
BLL 150220C00075000 C 02/20/15 75.0 0.00 0.45
BLL 150220C00080000 C 02/20/15 80.0 0.00 0.60
BLL 150220C00085000 C 02/20/15 85.0 0.00 1.90
BLL 150220C00090000 C 02/20/15 90.0 0.00 0.35
BLL 150220P00035000 P 02/20/15 35.0 0.00 0.60
BLL 150220P00040000 P 02/20/15 40.0 0.00 1.75
BLL 150220P00045000 P 02/20/15 45.0 0.00 0.40
BLL 150220P00050000 P 02/20/15 50.0 0.00 0.40
BLL 150220P00055000 P 02/20/15 55.0 0.00 0.50
BLL 150220P00060000 P 02/20/15 60.0 0.35 0.85
BLL 150220P00065000 P 02/20/15 65.0 1.50 2.00
BLL 150220P00070000 P 02/20/15 70.0 2.90 6.00
BLL 150220P00075000 P 02/20/15 75.0 7.20 11.20
BLL 150220P00080000 P 02/20/15 80.0 13.00 15.40
BLL 150220P00085000 P 02/20/15 85.0 17.10 21.20
BLL 150220P00090000 P 02/20/15 90.0 22.10 26.20
BLL 150515C00035000 C 05/15/15 35.0 28.90 32.90
BLL 150515C00040000 C 05/15/15 40.0 24.00 28.20
BLL 150515C00045000 C 05/15/15 45.0 19.20 23.10
BLL 150515C00050000 C 05/15/15 50.0 14.10 18.10
BLL 150515C00055000 C 05/15/15 55.0 9.50 13.50
BLL 150515C00060000 C 05/15/15 60.0 5.20 9.20
BLL 150515C00065000 C 05/15/15 65.0 1.40 5.70
BLL 150515C00070000 C 05/15/15 70.0 0.80 2.80
BLL 150515C00075000 C 05/15/15 75.0 0.00 2.05
BLL 150515C00080000 C 05/15/15 80.0 0.00 1.00
BLL 150515C00085000 C 05/15/15 85.0 0.00 2.85
BLL 150515C00090000 C 05/15/15 90.0 0.00 4.00
BLL 150515C00095000 C 05/15/15 95.0 0.00 2.70
BLL 150515P00035000 P 05/15/15 35.0 0.00 0.50
BLL 150515P00040000 P 05/15/15 40.0 0.00 0.50
BLL 150515P00045000 P 05/15/15 45.0 0.00 0.50
BLL 150515P00050000 P 05/15/15 50.0 0.05 0.65
BLL 150515P00055000 P 05/15/15 55.0 0.30 2.80
BLL 150515P00060000 P 05/15/15 60.0 0.70 1.85
BLL 150515P00065000 P 05/15/15 65.0 0.60 3.60
BLL 150515P00070000 P 05/15/15 70.0 3.60 7.50
BLL 150515P00075000 P 05/15/15 75.0 7.60 11.60
BLL 150515P00080000 P 05/15/15 80.0 12.20 16.00
BLL 150515P00085000 P 05/15/15 85.0 17.20 21.20
BLL 150515P00090000 P 05/15/15 90.0 22.10 26.20
BLL 150515P00095000 P 05/15/15 95.0 27.50 31.20

OPRA data is delayed 15 minutes.