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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 150619C00040000 C 06/19/15 40.0 30.60 34.40
BLL 150619C00045000 C 06/19/15 45.0 25.50 29.60
BLL 150619C00050000 C 06/19/15 50.0 20.70 24.90
BLL 150619C00055000 C 06/19/15 55.0 15.50 20.00
BLL 150619C00060000 C 06/19/15 60.0 10.70 14.90
BLL 150619C00065000 C 06/19/15 65.0 5.60 9.60
BLL 150619C00067500 C 06/19/15 67.5 4.60 5.70
BLL 150619C00070000 C 06/19/15 70.0 2.95 3.30
BLL 150619C00072500 C 06/19/15 72.5 1.30 1.50
BLL 150619C00075000 C 06/19/15 75.0 0.35 0.50
BLL 150619C00077500 C 06/19/15 77.5 0.00 0.25
BLL 150619C00080000 C 06/19/15 80.0 0.00 0.25
BLL 150619C00082500 C 06/19/15 82.5 0.00 0.40
BLL 150619C00085000 C 06/19/15 85.0 0.00 0.90
BLL 150619C00090000 C 06/19/15 90.0 0.00 0.70
BLL 150619C00095000 C 06/19/15 95.0 0.00 0.70
BLL 150619C00100000 C 06/19/15 100.0 0.00 1.90
BLL 150619C00105000 C 06/19/15 105.0 0.00 1.70
BLL 150619P00040000 P 06/19/15 40.0 0.00 1.70
BLL 150619P00045000 P 06/19/15 45.0 0.00 0.35
BLL 150619P00050000 P 06/19/15 50.0 0.00 1.95
BLL 150619P00055000 P 06/19/15 55.0 0.00 1.70
BLL 150619P00060000 P 06/19/15 60.0 0.00 0.25
BLL 150619P00065000 P 06/19/15 65.0 0.00 0.25
BLL 150619P00067500 P 06/19/15 67.5 0.05 0.20
BLL 150619P00070000 P 06/19/15 70.0 0.35 0.45
BLL 150619P00072500 P 06/19/15 72.5 1.05 1.25
BLL 150619P00075000 P 06/19/15 75.0 2.55 2.90
BLL 150619P00077500 P 06/19/15 77.5 4.60 5.60
BLL 150619P00080000 P 06/19/15 80.0 7.00 8.30
BLL 150619P00082500 P 06/19/15 82.5 9.50 10.90
BLL 150619P00085000 P 06/19/15 85.0 10.60 14.60
BLL 150619P00090000 P 06/19/15 90.0 15.30 19.60
BLL 150619P00095000 P 06/19/15 95.0 20.30 24.60
BLL 150619P00100000 P 06/19/15 100.0 25.50 29.60
BLL 150619P00105000 P 06/19/15 105.0 30.50 34.60
BLL 150717C00040000 C 07/17/15 40.0 32.10 33.20
BLL 150717C00045000 C 07/17/15 45.0 27.10 28.10
BLL 150717C00050000 C 07/17/15 50.0 22.10 23.10
BLL 150717C00055000 C 07/17/15 55.0 17.10 18.10
BLL 150717C00060000 C 07/17/15 60.0 12.10 13.20
BLL 150717C00065000 C 07/17/15 65.0 7.20 8.20
BLL 150717C00067500 C 07/17/15 67.5 5.40 5.90
BLL 150717C00070000 C 07/17/15 70.0 3.40 3.80
BLL 150717C00072500 C 07/17/15 72.5 1.90 2.10
BLL 150717C00075000 C 07/17/15 75.0 0.80 1.00
BLL 150717C00077500 C 07/17/15 77.5 0.25 0.45
BLL 150717C00080000 C 07/17/15 80.0 0.05 0.25
BLL 150717C00082500 C 07/17/15 82.5 0.00 0.25
BLL 150717C00085000 C 07/17/15 85.0 0.00 0.25
BLL 150717C00090000 C 07/17/15 90.0 0.00 0.35
BLL 150717C00095000 C 07/17/15 95.0 0.00 0.35
BLL 150717C00100000 C 07/17/15 100.0 0.00 0.35
BLL 150717C00105000 C 07/17/15 105.0 0.00 0.35
BLL 150717P00040000 P 07/17/15 40.0 0.00 0.40
BLL 150717P00045000 P 07/17/15 45.0 0.00 0.50
BLL 150717P00050000 P 07/17/15 50.0 0.00 0.45
BLL 150717P00055000 P 07/17/15 55.0 0.00 0.45
BLL 150717P00060000 P 07/17/15 60.0 0.00 0.25
BLL 150717P00065000 P 07/17/15 65.0 0.15 0.30
BLL 150717P00067500 P 07/17/15 67.5 0.35 0.50
BLL 150717P00070000 P 07/17/15 70.0 0.80 0.95
BLL 150717P00072500 P 07/17/15 72.5 1.60 1.80
BLL 150717P00075000 P 07/17/15 75.0 3.00 3.40
BLL 150717P00077500 P 07/17/15 77.5 4.90 5.30
BLL 150717P00080000 P 07/17/15 80.0 7.10 8.20
BLL 150717P00082500 P 07/17/15 82.5 9.50 10.60
BLL 150717P00085000 P 07/17/15 85.0 12.00 13.40
BLL 150717P00090000 P 07/17/15 90.0 17.00 18.40
BLL 150717P00095000 P 07/17/15 95.0 22.00 23.40
BLL 150717P00100000 P 07/17/15 100.0 27.00 28.40
BLL 150717P00105000 P 07/17/15 105.0 32.00 33.40
BLL 150821C00035000 C 08/21/15 35.0 35.60 39.90
BLL 150821C00040000 C 08/21/15 40.0 30.70 35.00
BLL 150821C00045000 C 08/21/15 45.0 25.60 29.90
BLL 150821C00050000 C 08/21/15 50.0 20.60 24.90
BLL 150821C00055000 C 08/21/15 55.0 15.60 19.90
BLL 150821C00060000 C 08/21/15 60.0 12.20 13.30
BLL 150821C00065000 C 08/21/15 65.0 8.20 8.70
BLL 150821C00067500 C 08/21/15 67.5 6.20 6.60
BLL 150821C00070000 C 08/21/15 70.0 4.40 4.70
BLL 150821C00072500 C 08/21/15 72.5 2.95 3.20
BLL 150821C00075000 C 08/21/15 75.0 1.75 2.00
BLL 150821C00077500 C 08/21/15 77.5 1.00 1.20
BLL 150821C00080000 C 08/21/15 80.0 0.50 0.70
BLL 150821C00082500 C 08/21/15 82.5 0.20 0.40
BLL 150821C00085000 C 08/21/15 85.0 0.05 0.30
BLL 150821C00090000 C 08/21/15 90.0 0.00 0.25
BLL 150821C00095000 C 08/21/15 95.0 0.00 0.80
BLL 150821C00100000 C 08/21/15 100.0 0.00 1.75
BLL 150821P00035000 P 08/21/15 35.0 0.00 0.05
BLL 150821P00040000 P 08/21/15 40.0 0.00 0.50
BLL 150821P00045000 P 08/21/15 45.0 0.00 0.50
BLL 150821P00050000 P 08/21/15 50.0 0.00 0.25
BLL 150821P00055000 P 08/21/15 55.0 0.00 0.25
BLL 150821P00060000 P 08/21/15 60.0 0.15 0.40
BLL 150821P00065000 P 08/21/15 65.0 0.55 0.80
BLL 150821P00067500 P 08/21/15 67.5 1.00 1.20
BLL 150821P00070000 P 08/21/15 70.0 1.65 1.85
BLL 150821P00072500 P 08/21/15 72.5 2.65 2.85
BLL 150821P00075000 P 08/21/15 75.0 3.90 4.30
BLL 150821P00077500 P 08/21/15 77.5 5.60 6.00
BLL 150821P00080000 P 08/21/15 80.0 7.60 8.10
BLL 150821P00082500 P 08/21/15 82.5 9.70 10.30
BLL 150821P00085000 P 08/21/15 85.0 12.10 13.20
BLL 150821P00090000 P 08/21/15 90.0 15.30 19.50
BLL 150821P00095000 P 08/21/15 95.0 20.30 24.50
BLL 150821P00100000 P 08/21/15 100.0 25.60 29.60
BLL 151120C00035000 C 11/20/15 35.0 35.10 39.90
BLL 151120C00040000 C 11/20/15 40.0 30.70 34.80
BLL 151120C00045000 C 11/20/15 45.0 25.70 30.00
BLL 151120C00050000 C 11/20/15 50.0 20.60 24.90
BLL 151120C00055000 C 11/20/15 55.0 15.70 20.10
BLL 151120C00060000 C 11/20/15 60.0 13.20 13.70
BLL 151120C00065000 C 11/20/15 65.0 9.00 9.50
BLL 151120C00067500 C 11/20/15 67.5 7.20 7.60
BLL 151120C00070000 C 11/20/15 70.0 5.50 5.90
BLL 151120C00072500 C 11/20/15 72.5 4.10 4.40
BLL 151120C00075000 C 11/20/15 75.0 2.95 3.30
BLL 151120C00077500 C 11/20/15 77.5 2.05 2.30
BLL 151120C00080000 C 11/20/15 80.0 1.35 1.60
BLL 151120C00082500 C 11/20/15 82.5 0.85 1.15
BLL 151120C00085000 C 11/20/15 85.0 0.50 0.85
BLL 151120C00090000 C 11/20/15 90.0 0.10 0.45
BLL 151120C00095000 C 11/20/15 95.0 0.00 0.25
BLL 151120C00100000 C 11/20/15 100.0 0.00 0.25
BLL 151120C00105000 C 11/20/15 105.0 0.00 1.75
BLL 151120P00035000 P 11/20/15 35.0 0.00 3.70
BLL 151120P00040000 P 11/20/15 40.0 0.00 0.50
BLL 151120P00045000 P 11/20/15 45.0 0.00 0.25
BLL 151120P00050000 P 11/20/15 50.0 0.05 0.35
BLL 151120P00055000 P 11/20/15 55.0 0.20 0.55
BLL 151120P00060000 P 11/20/15 60.0 0.55 0.90
BLL 151120P00065000 P 11/20/15 65.0 1.35 1.65
BLL 151120P00067500 P 11/20/15 67.5 2.00 2.25
BLL 151120P00070000 P 11/20/15 70.0 2.75 3.10
BLL 151120P00072500 P 11/20/15 72.5 3.80 4.10
BLL 151120P00075000 P 11/20/15 75.0 5.10 5.50
BLL 151120P00077500 P 11/20/15 77.5 6.70 7.10
BLL 151120P00080000 P 11/20/15 80.0 8.50 8.90
BLL 151120P00082500 P 11/20/15 82.5 10.50 11.00
BLL 151120P00085000 P 11/20/15 85.0 12.70 13.20
BLL 151120P00090000 P 11/20/15 90.0 15.80 19.90
BLL 151120P00095000 P 11/20/15 95.0 20.10 24.60
BLL 151120P00100000 P 11/20/15 100.0 25.30 29.70
BLL 151120P00105000 P 11/20/15 105.0 30.60 34.60
BLL 160115C00050000 C 01/15/16 50.0 22.00 23.40
BLL 160115C00055000 C 01/15/16 55.0 17.20 18.60
BLL 160115C00060000 C 01/15/16 60.0 13.40 13.90
BLL 160115C00065000 C 01/15/16 65.0 9.30 9.80
BLL 160115C00067500 C 01/15/16 67.5 7.50 8.00
BLL 160115C00070000 C 01/15/16 70.0 5.90 6.30
BLL 160115C00072500 C 01/15/16 72.5 4.50 4.90
BLL 160115C00075000 C 01/15/16 75.0 3.30 3.70
BLL 160115C00077500 C 01/15/16 77.5 2.45 2.80
BLL 160115C00080000 C 01/15/16 80.0 1.70 2.00
BLL 160115C00082500 C 01/15/16 82.5 1.15 1.50
BLL 160115C00085000 C 01/15/16 85.0 0.70 1.10
BLL 160115C00090000 C 01/15/16 90.0 0.25 0.65
BLL 160115C00095000 C 01/15/16 95.0 0.00 0.40
BLL 160115P00050000 P 01/15/16 50.0 0.10 0.45
BLL 160115P00055000 P 01/15/16 55.0 0.30 0.70
BLL 160115P00060000 P 01/15/16 60.0 0.75 1.15
BLL 160115P00065000 P 01/15/16 65.0 1.70 2.00
BLL 160115P00067500 P 01/15/16 67.5 2.40 2.70
BLL 160115P00070000 P 01/15/16 70.0 3.20 3.50
BLL 160115P00072500 P 01/15/16 72.5 4.30 4.60
BLL 160115P00075000 P 01/15/16 75.0 5.60 6.00
BLL 160115P00077500 P 01/15/16 77.5 7.10 7.60
BLL 160115P00080000 P 01/15/16 80.0 8.90 9.30
BLL 160115P00082500 P 01/15/16 82.5 10.80 11.30
BLL 160115P00085000 P 01/15/16 85.0 12.90 13.40
BLL 160115P00090000 P 01/15/16 90.0 17.10 18.80
BLL 160115P00095000 P 01/15/16 95.0 22.00 23.40

OPRA data is delayed 15 minutes.