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 (2016-12-23)Premium Content

Ball Corp (BLL)
As of Feb 24 2017 2:40PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 170317C00040000 C 03/17/17 40.0 31.40 35.40
BLL 170317C00042500 C 03/17/17 42.5 28.90 32.90
BLL 170317C00045000 C 03/17/17 45.0 26.50 30.30
BLL 170317C00050000 C 03/17/17 50.0 21.60 25.20
BLL 170317C00055000 C 03/17/17 55.0 16.70 19.80
BLL 170317C00060000 C 03/17/17 60.0 11.70 14.90
BLL 170317C00065000 C 03/17/17 65.0 6.50 9.70
BLL 170317C00067500 C 03/17/17 67.5 5.10 6.40
BLL 170317C00070000 C 03/17/17 70.0 3.20 4.10
BLL 170317C00072500 C 03/17/17 72.5 1.50 1.70
BLL 170317C00075000 C 03/17/17 75.0 0.40 0.60
BLL 170317C00077500 C 03/17/17 77.5 0.05 0.20
BLL 170317C00080000 C 03/17/17 80.0 0.00 0.15
BLL 170317C00082500 C 03/17/17 82.5 0.00 0.15
BLL 170317C00085000 C 03/17/17 85.0 0.00 0.45
BLL 170317C00090000 C 03/17/17 90.0 0.00 0.45
BLL 170317C00095000 C 03/17/17 95.0 0.00 0.15
BLL 170317C00100000 C 03/17/17 100.0 0.00 0.45
BLL 170317C00105000 C 03/17/17 105.0 0.00 0.45
BLL 170317C00110000 C 03/17/17 110.0 0.00 0.15
BLL 170317C00115000 C 03/17/17 115.0 0.00 0.45
BLL 170317P00040000 P 03/17/17 40.0 0.00 0.50
BLL 170317P00042500 P 03/17/17 42.5 0.00 0.45
BLL 170317P00045000 P 03/17/17 45.0 0.00 0.50
BLL 170317P00050000 P 03/17/17 50.0 0.00 0.50
BLL 170317P00055000 P 03/17/17 55.0 0.00 0.50
BLL 170317P00060000 P 03/17/17 60.0 0.00 0.10
BLL 170317P00065000 P 03/17/17 65.0 0.00 0.10
BLL 170317P00067500 P 03/17/17 67.5 0.05 0.20
BLL 170317P00070000 P 03/17/17 70.0 0.30 0.40
BLL 170317P00072500 P 03/17/17 72.5 0.90 1.05
BLL 170317P00075000 P 03/17/17 75.0 2.10 2.50
BLL 170317P00077500 P 03/17/17 77.5 4.10 5.00
BLL 170317P00080000 P 03/17/17 80.0 6.10 8.50
BLL 170317P00082500 P 03/17/17 82.5 7.10 11.00
BLL 170317P00085000 P 03/17/17 85.0 9.90 13.60
BLL 170317P00090000 P 03/17/17 90.0 14.90 18.60
BLL 170317P00095000 P 03/17/17 95.0 19.90 23.80
BLL 170317P00100000 P 03/17/17 100.0 24.60 28.50
BLL 170317P00105000 P 03/17/17 105.0 29.90 33.80
BLL 170317P00110000 P 03/17/17 110.0 34.60 38.60
BLL 170317P00115000 P 03/17/17 115.0 40.70 43.60
BLL 170421C00037500 C 04/21/17 37.5 33.90 38.10
BLL 170421C00040000 C 04/21/17 40.0 31.40 35.20
BLL 170421C00042500 C 04/21/17 42.5 28.80 33.00
BLL 170421C00045000 C 04/21/17 45.0 26.60 29.60
BLL 170421C00050000 C 04/21/17 50.0 21.60 24.70
BLL 170421C00055000 C 04/21/17 55.0 16.60 19.90
BLL 170421C00060000 C 04/21/17 60.0 11.70 14.80
BLL 170421C00065000 C 04/21/17 65.0 8.20 10.00
BLL 170421C00067500 C 04/21/17 67.5 5.60 6.80
BLL 170421C00070000 C 04/21/17 70.0 3.90 4.80
BLL 170421C00072500 C 04/21/17 72.5 2.30 2.55
BLL 170421C00075000 C 04/21/17 75.0 1.05 1.10
BLL 170421C00077500 C 04/21/17 77.5 0.40 0.65
BLL 170421C00080000 C 04/21/17 80.0 0.05 0.25
BLL 170421C00082500 C 04/21/17 82.5 0.00 0.15
BLL 170421C00085000 C 04/21/17 85.0 0.00 0.15
BLL 170421C00090000 C 04/21/17 90.0 0.00 0.15
BLL 170421C00095000 C 04/21/17 95.0 0.00 0.15
BLL 170421C00100000 C 04/21/17 100.0 0.00 0.15
BLL 170421C00105000 C 04/21/17 105.0 0.00 0.15
BLL 170421C00110000 C 04/21/17 110.0 0.00 0.15
BLL 170421P00037500 P 04/21/17 37.5 0.00 0.15
BLL 170421P00040000 P 04/21/17 40.0 0.00 0.15
BLL 170421P00042500 P 04/21/17 42.5 0.00 0.15
BLL 170421P00045000 P 04/21/17 45.0 0.00 0.15
BLL 170421P00050000 P 04/21/17 50.0 0.00 0.15
BLL 170421P00055000 P 04/21/17 55.0 0.00 0.15
BLL 170421P00060000 P 04/21/17 60.0 0.05 0.20
BLL 170421P00065000 P 04/21/17 65.0 0.20 0.40
BLL 170421P00067500 P 04/21/17 67.5 0.35 0.60
BLL 170421P00070000 P 04/21/17 70.0 0.85 0.90
BLL 170421P00072500 P 04/21/17 72.5 1.65 1.80
BLL 170421P00075000 P 04/21/17 75.0 2.85 3.10
BLL 170421P00077500 P 04/21/17 77.5 4.10 5.20
BLL 170421P00080000 P 04/21/17 80.0 5.80 7.60
BLL 170421P00082500 P 04/21/17 82.5 7.30 11.00
BLL 170421P00085000 P 04/21/17 85.0 9.70 13.60
BLL 170421P00090000 P 04/21/17 90.0 15.80 18.50
BLL 170421P00095000 P 04/21/17 95.0 19.90 23.60
BLL 170421P00100000 P 04/21/17 100.0 25.70 28.60
BLL 170421P00105000 P 04/21/17 105.0 29.60 33.50
BLL 170421P00110000 P 04/21/17 110.0 34.80 38.70
BLL 170519C00040000 C 05/19/17 40.0 31.50 34.90
BLL 170519C00042500 C 05/19/17 42.5 28.90 32.30
BLL 170519C00045000 C 05/19/17 45.0 26.50 29.70
BLL 170519C00047500 C 05/19/17 47.5 24.00 27.20
BLL 170519C00050000 C 05/19/17 50.0 21.80 24.80
BLL 170519C00055000 C 05/19/17 55.0 16.50 20.00
BLL 170519C00060000 C 05/19/17 60.0 12.80 14.40
BLL 170519C00065000 C 05/19/17 65.0 8.60 9.70
BLL 170519C00067500 C 05/19/17 67.5 6.20 7.50
BLL 170519C00070000 C 05/19/17 70.0 4.80 5.50
BLL 170519C00072500 C 05/19/17 72.5 3.10 3.60
BLL 170519C00075000 C 05/19/17 75.0 1.90 2.30
BLL 170519C00077500 C 05/19/17 77.5 1.05 1.40
BLL 170519C00080000 C 05/19/17 80.0 0.50 0.80
BLL 170519C00082500 C 05/19/17 82.5 0.20 0.30
BLL 170519C00085000 C 05/19/17 85.0 0.05 0.15
BLL 170519C00087500 C 05/19/17 87.5 0.00 0.15
BLL 170519C00090000 C 05/19/17 90.0 0.00 0.15
BLL 170519C00095000 C 05/19/17 95.0 0.00 0.15
BLL 170519C00100000 C 05/19/17 100.0 0.00 0.15
BLL 170519C00105000 C 05/19/17 105.0 0.00 0.15
BLL 170519C00110000 C 05/19/17 110.0 0.00 0.15
BLL 170519C00115000 C 05/19/17 115.0 0.00 0.15
BLL 170519P00040000 P 05/19/17 40.0 0.00 0.20
BLL 170519P00042500 P 05/19/17 42.5 0.00 0.15
BLL 170519P00045000 P 05/19/17 45.0 0.00 0.20
BLL 170519P00047500 P 05/19/17 47.5 0.00 0.20
BLL 170519P00050000 P 05/19/17 50.0 0.00 0.25
BLL 170519P00055000 P 05/19/17 55.0 0.05 0.25
BLL 170519P00060000 P 05/19/17 60.0 0.20 0.40
BLL 170519P00065000 P 05/19/17 65.0 0.60 0.80
BLL 170519P00067500 P 05/19/17 67.5 1.00 1.15
BLL 170519P00070000 P 05/19/17 70.0 1.55 1.80
BLL 170519P00072500 P 05/19/17 72.5 2.45 2.65
BLL 170519P00075000 P 05/19/17 75.0 3.60 4.00
BLL 170519P00077500 P 05/19/17 77.5 5.20 5.70
BLL 170519P00080000 P 05/19/17 80.0 6.60 7.70
BLL 170519P00082500 P 05/19/17 82.5 8.70 11.20
BLL 170519P00085000 P 05/19/17 85.0 9.90 13.60
BLL 170519P00087500 P 05/19/17 87.5 12.20 15.90
BLL 170519P00090000 P 05/19/17 90.0 14.80 18.50
BLL 170519P00095000 P 05/19/17 95.0 19.80 23.60
BLL 170519P00100000 P 05/19/17 100.0 25.00 28.40
BLL 170519P00105000 P 05/19/17 105.0 29.90 33.60
BLL 170519P00110000 P 05/19/17 110.0 34.80 38.60
BLL 170519P00115000 P 05/19/17 115.0 39.90 43.40
BLL 170818C00037500 C 08/18/17 37.5 34.10 37.30
BLL 170818C00040000 C 08/18/17 40.0 31.50 34.90
BLL 170818C00042500 C 08/18/17 42.5 29.00 32.40
BLL 170818C00045000 C 08/18/17 45.0 26.70 29.90
BLL 170818C00047500 C 08/18/17 47.5 24.40 27.50
BLL 170818C00050000 C 08/18/17 50.0 22.00 25.00
BLL 170818C00055000 C 08/18/17 55.0 18.00 20.10
BLL 170818C00060000 C 08/18/17 60.0 13.90 15.10
BLL 170818C00065000 C 08/18/17 65.0 9.60 10.30
BLL 170818C00067500 C 08/18/17 67.5 7.70 8.50
BLL 170818C00070000 C 08/18/17 70.0 6.00 6.60
BLL 170818C00072500 C 08/18/17 72.5 4.50 5.10
BLL 170818C00075000 C 08/18/17 75.0 3.20 3.80
BLL 170818C00077500 C 08/18/17 77.5 2.25 2.80
BLL 170818C00080000 C 08/18/17 80.0 1.45 1.95
BLL 170818C00082500 C 08/18/17 82.5 0.90 1.65
BLL 170818C00085000 C 08/18/17 85.0 0.10 0.90
BLL 170818C00090000 C 08/18/17 90.0 0.00 0.40
BLL 170818C00095000 C 08/18/17 95.0 0.00 0.20
BLL 170818C00100000 C 08/18/17 100.0 0.00 0.15
BLL 170818C00105000 C 08/18/17 105.0 0.00 0.65
BLL 170818C00110000 C 08/18/17 110.0 0.00 0.65
BLL 170818C00115000 C 08/18/17 115.0 0.00 0.65
BLL 170818P00037500 P 08/18/17 37.5 0.00 0.30
BLL 170818P00040000 P 08/18/17 40.0 0.00 0.30
BLL 170818P00042500 P 08/18/17 42.5 0.00 0.35
BLL 170818P00045000 P 08/18/17 45.0 0.00 0.25
BLL 170818P00047500 P 08/18/17 47.5 0.00 0.40
BLL 170818P00050000 P 08/18/17 50.0 0.05 0.45
BLL 170818P00055000 P 08/18/17 55.0 0.10 0.90
BLL 170818P00060000 P 08/18/17 60.0 0.65 1.30
BLL 170818P00065000 P 08/18/17 65.0 1.35 1.80
BLL 170818P00067500 P 08/18/17 67.5 1.90 2.40
BLL 170818P00070000 P 08/18/17 70.0 2.65 3.20
BLL 170818P00072500 P 08/18/17 72.5 3.60 4.20
BLL 170818P00075000 P 08/18/17 75.0 4.70 5.40
BLL 170818P00077500 P 08/18/17 77.5 6.30 7.00
BLL 170818P00080000 P 08/18/17 80.0 7.60 8.80
BLL 170818P00082500 P 08/18/17 82.5 9.70 10.70
BLL 170818P00085000 P 08/18/17 85.0 11.60 13.40
BLL 170818P00090000 P 08/18/17 90.0 14.90 18.20
BLL 170818P00095000 P 08/18/17 95.0 19.80 23.20
BLL 170818P00100000 P 08/18/17 100.0 24.90 28.20
BLL 170818P00105000 P 08/18/17 105.0 29.90 33.10
BLL 170818P00110000 P 08/18/17 110.0 34.80 38.20
BLL 170818P00115000 P 08/18/17 115.0 39.80 43.20
BLL 180119C00035000 C 01/19/18 35.0 36.00 40.60
BLL 180119C00037500 C 01/19/18 37.5 33.50 38.20
BLL 180119C00040000 C 01/19/18 40.0 31.10 35.70
BLL 180119C00042500 C 01/19/18 42.5 28.70 33.30
BLL 180119C00045000 C 01/19/18 45.0 26.30 30.90
BLL 180119C00047500 C 01/19/18 47.5 24.10 28.30
BLL 180119C00050000 C 01/19/18 50.0 22.00 26.30
BLL 180119C00055000 C 01/19/18 55.0 19.00 21.50
BLL 180119C00057500 C 01/19/18 57.5 16.80 18.30
BLL 180119C00060000 C 01/19/18 60.0 14.70 16.20
BLL 180119C00062500 C 01/19/18 62.5 10.90 14.10
BLL 180119C00065000 C 01/19/18 65.0 9.20 12.00
BLL 180119C00067500 C 01/19/18 67.5 7.50 10.20
BLL 180119C00070000 C 01/19/18 70.0 7.10 8.50
BLL 180119C00072500 C 01/19/18 72.5 5.90 7.40
BLL 180119C00075000 C 01/19/18 75.0 4.60 5.70
BLL 180119C00077500 C 01/19/18 77.5 3.60 4.60
BLL 180119C00080000 C 01/19/18 80.0 2.45 3.70
BLL 180119C00082500 C 01/19/18 82.5 1.70 3.50
BLL 180119C00085000 C 01/19/18 85.0 1.30 2.85
BLL 180119C00087500 C 01/19/18 87.5 0.80 2.30
BLL 180119C00090000 C 01/19/18 90.0 0.45 1.85
BLL 180119C00095000 C 01/19/18 95.0 0.00 1.10
BLL 180119C00100000 C 01/19/18 100.0 0.00 4.50
BLL 180119C00105000 C 01/19/18 105.0 0.00 0.35
BLL 180119C00110000 C 01/19/18 110.0 0.00 4.50
BLL 180119C00115000 C 01/19/18 115.0 0.00 4.50
BLL 180119P00035000 P 01/19/18 35.0 0.00 0.30
BLL 180119P00037500 P 01/19/18 37.5 0.00 1.45
BLL 180119P00040000 P 01/19/18 40.0 0.20 4.50
BLL 180119P00042500 P 01/19/18 42.5 0.25 4.40
BLL 180119P00045000 P 01/19/18 45.0 0.05 4.50
BLL 180119P00047500 P 01/19/18 47.5 0.00 4.50
BLL 180119P00050000 P 01/19/18 50.0 0.10 4.50
BLL 180119P00055000 P 01/19/18 55.0 0.40 1.25
BLL 180119P00057500 P 01/19/18 57.5 1.10 2.00
BLL 180119P00060000 P 01/19/18 60.0 1.40 2.50
BLL 180119P00062500 P 01/19/18 62.5 1.85 3.10
BLL 180119P00065000 P 01/19/18 65.0 2.40 3.70
BLL 180119P00067500 P 01/19/18 67.5 3.00 4.00
BLL 180119P00070000 P 01/19/18 70.0 3.90 5.50
BLL 180119P00072500 P 01/19/18 72.5 4.80 6.60
BLL 180119P00075000 P 01/19/18 75.0 5.80 6.90
BLL 180119P00077500 P 01/19/18 77.5 7.10 8.50
BLL 180119P00080000 P 01/19/18 80.0 8.90 10.00
BLL 180119P00082500 P 01/19/18 82.5 10.60 11.80
BLL 180119P00085000 P 01/19/18 85.0 12.50 13.70
BLL 180119P00087500 P 01/19/18 87.5 14.40 15.80
BLL 180119P00090000 P 01/19/18 90.0 16.50 18.00
BLL 180119P00095000 P 01/19/18 95.0 19.70 24.00
BLL 180119P00100000 P 01/19/18 100.0 24.50 29.00
BLL 180119P00105000 P 01/19/18 105.0 29.50 34.00
BLL 180119P00110000 P 01/19/18 110.0 34.50 39.00
BLL 180119P00115000 P 01/19/18 115.0 39.50 44.00
BLL 190118C00040000 C 01/18/19 40.0 31.60 36.40
BLL 190118C00042500 C 01/18/19 42.5 29.50 34.20
BLL 190118C00045000 C 01/18/19 45.0 27.20 32.00
BLL 190118C00047500 C 01/18/19 47.5 25.10 29.80
BLL 190118C00050000 C 01/18/19 50.0 24.60 27.00
BLL 190118C00055000 C 01/18/19 55.0 20.90 22.50
BLL 190118C00060000 C 01/18/19 60.0 17.10 19.30
BLL 190118C00065000 C 01/18/19 65.0 13.10 15.50
BLL 190118C00070000 C 01/18/19 70.0 10.00 13.30
BLL 190118C00072500 C 01/18/19 72.5 8.90 11.20
BLL 190118C00075000 C 01/18/19 75.0 7.70 11.00
BLL 190118C00077500 C 01/18/19 77.5 5.10 9.30
BLL 190118C00080000 C 01/18/19 80.0 4.10 8.50
BLL 190118C00082500 C 01/18/19 82.5 4.40 7.80
BLL 190118C00085000 C 01/18/19 85.0 4.00 7.00
BLL 190118C00087500 C 01/18/19 87.5 2.90 6.00
BLL 190118C00090000 C 01/18/19 90.0 2.60 5.80
BLL 190118C00095000 C 01/18/19 95.0 0.00 3.40
BLL 190118C00100000 C 01/18/19 100.0 1.00 2.05
BLL 190118C00105000 C 01/18/19 105.0 0.55 1.50
BLL 190118C00110000 C 01/18/19 110.0 0.25 1.15
BLL 190118C00115000 C 01/18/19 115.0 0.10 0.90
BLL 190118P00040000 P 01/18/19 40.0 0.50 1.55
BLL 190118P00042500 P 01/18/19 42.5 0.65 1.50
BLL 190118P00045000 P 01/18/19 45.0 0.85 1.70
BLL 190118P00047500 P 01/18/19 47.5 1.10 1.95
BLL 190118P00050000 P 01/18/19 50.0 1.40 2.25
BLL 190118P00055000 P 01/18/19 55.0 2.00 5.00
BLL 190118P00060000 P 01/18/19 60.0 1.50 6.00
BLL 190118P00065000 P 01/18/19 65.0 4.20 7.60
BLL 190118P00070000 P 01/18/19 70.0 4.50 9.00
BLL 190118P00072500 P 01/18/19 72.5 5.70 10.40
BLL 190118P00075000 P 01/18/19 75.0 6.90 11.50
BLL 190118P00077500 P 01/18/19 77.5 8.10 12.50
BLL 190118P00080000 P 01/18/19 80.0 9.70 14.00
BLL 190118P00082500 P 01/18/19 82.5 11.10 15.90
BLL 190118P00085000 P 01/18/19 85.0 12.90 17.50
BLL 190118P00087500 P 01/18/19 87.5 15.40 19.50
BLL 190118P00090000 P 01/18/19 90.0 16.50 20.20
BLL 190118P00095000 P 01/18/19 95.0 20.50 24.30
BLL 190118P00100000 P 01/18/19 100.0 24.90 29.50
BLL 190118P00105000 P 01/18/19 105.0 29.70 34.50
BLL 190118P00110000 P 01/18/19 110.0 34.50 39.00
BLL 190118P00115000 P 01/18/19 115.0 39.50 44.00

OPRA data is delayed 15 minutes.