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 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 141122C00045000 C 11/22/14 45.0 19.30 20.30
BLL 141122C00050000 C 11/22/14 50.0 12.40 16.80
BLL 141122C00055000 C 11/22/14 55.0 8.50 10.20
BLL 141122C00060000 C 11/22/14 60.0 4.40 5.30
BLL 141122C00065000 C 11/22/14 65.0 0.00 0.25
BLL 141122C00070000 C 11/22/14 70.0 0.00 0.25
BLL 141122C00075000 C 11/22/14 75.0 0.00 0.25
BLL 141122C00080000 C 11/22/14 80.0 0.00 0.25
BLL 141122P00045000 P 11/22/14 45.0 0.00 0.25
BLL 141122P00050000 P 11/22/14 50.0 0.00 0.25
BLL 141122P00055000 P 11/22/14 55.0 0.00 0.25
BLL 141122P00060000 P 11/22/14 60.0 0.00 0.15
BLL 141122P00065000 P 11/22/14 65.0 0.00 0.50
BLL 141122P00070000 P 11/22/14 70.0 3.00 6.20
BLL 141122P00075000 P 11/22/14 75.0 8.00 11.50
BLL 141122P00080000 P 11/22/14 80.0 13.70 15.70
BLL 141220C00035000 C 12/20/14 35.0 29.10 32.00
BLL 141220C00040000 C 12/20/14 40.0 22.60 27.00
BLL 141220C00045000 C 12/20/14 45.0 17.80 21.90
BLL 141220C00050000 C 12/20/14 50.0 12.70 16.90
BLL 141220C00055000 C 12/20/14 55.0 8.70 12.20
BLL 141220C00060000 C 12/20/14 60.0 4.30 7.10
BLL 141220C00065000 C 12/20/14 65.0 0.80 1.05
BLL 141220C00070000 C 12/20/14 70.0 0.00 0.40
BLL 141220C00075000 C 12/20/14 75.0 0.00 0.45
BLL 141220C00080000 C 12/20/14 80.0 0.00 0.45
BLL 141220C00085000 C 12/20/14 85.0 0.00 0.45
BLL 141220C00090000 C 12/20/14 90.0 0.00 0.45
BLL 141220C00095000 C 12/20/14 95.0 0.00 0.45
BLL 141220P00035000 P 12/20/14 35.0 0.00 0.25
BLL 141220P00040000 P 12/20/14 40.0 0.00 0.25
BLL 141220P00045000 P 12/20/14 45.0 0.00 0.25
BLL 141220P00050000 P 12/20/14 50.0 0.00 0.25
BLL 141220P00055000 P 12/20/14 55.0 0.00 0.25
BLL 141220P00060000 P 12/20/14 60.0 0.00 0.25
BLL 141220P00065000 P 12/20/14 65.0 1.10 1.45
BLL 141220P00070000 P 12/20/14 70.0 3.30 5.80
BLL 141220P00075000 P 12/20/14 75.0 8.00 11.50
BLL 141220P00080000 P 12/20/14 80.0 13.10 16.70
BLL 141220P00085000 P 12/20/14 85.0 18.10 21.80
BLL 141220P00090000 P 12/20/14 90.0 23.10 26.80
BLL 141220P00095000 P 12/20/14 95.0 28.10 31.80
BLL 150220C00035000 C 02/20/15 35.0 29.10 32.10
BLL 150220C00040000 C 02/20/15 40.0 22.80 26.90
BLL 150220C00045000 C 02/20/15 45.0 17.50 22.10
BLL 150220C00050000 C 02/20/15 50.0 12.60 17.10
BLL 150220C00055000 C 02/20/15 55.0 8.90 12.10
BLL 150220C00060000 C 02/20/15 60.0 5.00 6.90
BLL 150220C00065000 C 02/20/15 65.0 1.80 2.25
BLL 150220C00070000 C 02/20/15 70.0 0.35 0.65
BLL 150220C00075000 C 02/20/15 75.0 0.00 0.50
BLL 150220C00080000 C 02/20/15 80.0 0.00 0.50
BLL 150220C00085000 C 02/20/15 85.0 0.00 0.50
BLL 150220C00090000 C 02/20/15 90.0 0.00 0.50
BLL 150220P00035000 P 02/20/15 35.0 0.00 0.50
BLL 150220P00040000 P 02/20/15 40.0 0.00 0.50
BLL 150220P00045000 P 02/20/15 45.0 0.00 0.50
BLL 150220P00050000 P 02/20/15 50.0 0.00 0.25
BLL 150220P00055000 P 02/20/15 55.0 0.00 0.35
BLL 150220P00060000 P 02/20/15 60.0 0.60 0.90
BLL 150220P00065000 P 02/20/15 65.0 2.25 2.60
BLL 150220P00070000 P 02/20/15 70.0 3.50 7.00
BLL 150220P00075000 P 02/20/15 75.0 8.00 11.70
BLL 150220P00080000 P 02/20/15 80.0 13.10 16.80
BLL 150220P00085000 P 02/20/15 85.0 18.00 22.40
BLL 150220P00090000 P 02/20/15 90.0 23.10 26.00
BLL 150515C00035000 C 05/15/15 35.0 29.10 32.00
BLL 150515C00040000 C 05/15/15 40.0 22.60 27.10
BLL 150515C00045000 C 05/15/15 45.0 17.60 22.10
BLL 150515C00050000 C 05/15/15 50.0 13.50 17.20
BLL 150515C00055000 C 05/15/15 55.0 8.70 12.10
BLL 150515C00060000 C 05/15/15 60.0 5.10 8.40
BLL 150515C00065000 C 05/15/15 65.0 2.00 5.20
BLL 150515C00070000 C 05/15/15 70.0 0.50 1.75
BLL 150515C00075000 C 05/15/15 75.0 0.00 3.20
BLL 150515C00080000 C 05/15/15 80.0 0.00 0.50
BLL 150515C00085000 C 05/15/15 85.0 0.00 0.50
BLL 150515C00090000 C 05/15/15 90.0 0.00 0.50
BLL 150515C00095000 C 05/15/15 95.0 0.00 0.50
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 0.00 0.60
BLL 150515P00055000 P 05/15/15 55.0 0.10 1.00
BLL 150515P00060000 P 05/15/15 60.0 0.45 3.50
BLL 150515P00065000 P 05/15/15 65.0 1.35 4.90
BLL 150515P00070000 P 05/15/15 70.0 4.20 8.00
BLL 150515P00075000 P 05/15/15 75.0 8.70 12.40
BLL 150515P00080000 P 05/15/15 80.0 13.30 17.00
BLL 150515P00085000 P 05/15/15 85.0 18.20 22.60
BLL 150515P00090000 P 05/15/15 90.0 23.20 27.50
BLL 150515P00095000 P 05/15/15 95.0 28.30 31.10

OPRA data is delayed 15 minutes.