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 (2015-06-26)Premium Content

Ball Corp (BLL)
As of Sep 1 2015 2:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 150918C00037500 C 09/18/15 37.5 25.20 28.80
BLL 150918C00040000 C 09/18/15 40.0 22.50 26.80
BLL 150918C00042500 C 09/18/15 42.5 20.40 24.40
BLL 150918C00045000 C 09/18/15 45.0 17.60 21.90
BLL 150918C00047500 C 09/18/15 47.5 15.30 19.50
BLL 150918C00050000 C 09/18/15 50.0 13.00 17.00
BLL 150918C00055000 C 09/18/15 55.0 7.80 12.00
BLL 150918C00060000 C 09/18/15 60.0 4.60 6.00
BLL 150918C00062500 C 09/18/15 62.5 3.10 3.90
BLL 150918C00065000 C 09/18/15 65.0 1.50 2.25
BLL 150918C00067500 C 09/18/15 67.5 0.55 1.15
BLL 150918C00070000 C 09/18/15 70.0 0.15 0.60
BLL 150918C00072500 C 09/18/15 72.5 0.00 0.50
BLL 150918C00075000 C 09/18/15 75.0 0.00 0.50
BLL 150918C00077500 C 09/18/15 77.5 0.00 0.40
BLL 150918C00080000 C 09/18/15 80.0 0.00 0.50
BLL 150918C00085000 C 09/18/15 85.0 0.00 0.50
BLL 150918C00090000 C 09/18/15 90.0 0.00 0.50
BLL 150918C00095000 C 09/18/15 95.0 0.00 0.50
BLL 150918C00100000 C 09/18/15 100.0 0.00 0.50
BLL 150918C00105000 C 09/18/15 105.0 0.00 0.50
BLL 150918P00037500 P 09/18/15 37.5 0.00 0.50
BLL 150918P00040000 P 09/18/15 40.0 0.00 0.05
BLL 150918P00042500 P 09/18/15 42.5 0.00 0.50
BLL 150918P00045000 P 09/18/15 45.0 0.00 0.50
BLL 150918P00047500 P 09/18/15 47.5 0.00 0.50
BLL 150918P00050000 P 09/18/15 50.0 0.00 0.50
BLL 150918P00055000 P 09/18/15 55.0 0.00 0.50
BLL 150918P00060000 P 09/18/15 60.0 0.45 0.95
BLL 150918P00062500 P 09/18/15 62.5 0.90 1.25
BLL 150918P00065000 P 09/18/15 65.0 1.60 2.35
BLL 150918P00067500 P 09/18/15 67.5 3.10 4.50
BLL 150918P00070000 P 09/18/15 70.0 4.90 6.30
BLL 150918P00072500 P 09/18/15 72.5 6.00 10.00
BLL 150918P00075000 P 09/18/15 75.0 8.20 12.60
BLL 150918P00077500 P 09/18/15 77.5 10.70 15.00
BLL 150918P00080000 P 09/18/15 80.0 13.30 17.50
BLL 150918P00085000 P 09/18/15 85.0 18.20 22.50
BLL 150918P00090000 P 09/18/15 90.0 23.20 27.20
BLL 150918P00095000 P 09/18/15 95.0 28.30 32.60
BLL 150918P00100000 P 09/18/15 100.0 33.30 37.60
BLL 150918P00105000 P 09/18/15 105.0 38.20 42.30
BLL 151016C00035000 C 10/16/15 35.0 27.80 31.20
BLL 151016C00037500 C 10/16/15 37.5 25.30 29.50
BLL 151016C00040000 C 10/16/15 40.0 23.00 27.00
BLL 151016C00042500 C 10/16/15 42.5 20.20 24.50
BLL 151016C00045000 C 10/16/15 45.0 17.80 21.90
BLL 151016C00050000 C 10/16/15 50.0 12.90 17.10
BLL 151016C00055000 C 10/16/15 55.0 9.70 11.70
BLL 151016C00060000 C 10/16/15 60.0 5.20 6.80
BLL 151016C00062500 C 10/16/15 62.5 3.80 4.80
BLL 151016C00065000 C 10/16/15 65.0 2.65 3.30
BLL 151016C00067500 C 10/16/15 67.5 1.30 2.10
BLL 151016C00070000 C 10/16/15 70.0 0.80 1.20
BLL 151016C00072500 C 10/16/15 72.5 0.25 0.75
BLL 151016C00075000 C 10/16/15 75.0 0.05 0.50
BLL 151016C00077500 C 10/16/15 77.5 0.00 5.00
BLL 151016C00080000 C 10/16/15 80.0 0.00 0.50
BLL 151016C00085000 C 10/16/15 85.0 0.00 0.50
BLL 151016C00090000 C 10/16/15 90.0 0.00 0.50
BLL 151016C00095000 C 10/16/15 95.0 0.00 0.50
BLL 151016C00100000 C 10/16/15 100.0 0.00 0.50
BLL 151016C00105000 C 10/16/15 105.0 0.00 3.60
BLL 151016P00035000 P 10/16/15 35.0 0.00 0.50
BLL 151016P00037500 P 10/16/15 37.5 0.00 0.50
BLL 151016P00040000 P 10/16/15 40.0 0.00 0.50
BLL 151016P00042500 P 10/16/15 42.5 0.00 0.50
BLL 151016P00045000 P 10/16/15 45.0 0.00 0.50
BLL 151016P00050000 P 10/16/15 50.0 0.10 0.55
BLL 151016P00055000 P 10/16/15 55.0 0.40 0.90
BLL 151016P00060000 P 10/16/15 60.0 1.15 1.70
BLL 151016P00062500 P 10/16/15 62.5 1.85 2.40
BLL 151016P00065000 P 10/16/15 65.0 2.90 3.20
BLL 151016P00067500 P 10/16/15 67.5 4.00 5.00
BLL 151016P00070000 P 10/16/15 70.0 5.70 7.10
BLL 151016P00072500 P 10/16/15 72.5 7.60 8.90
BLL 151016P00075000 P 10/16/15 75.0 8.40 12.70
BLL 151016P00077500 P 10/16/15 77.5 10.70 15.70
BLL 151016P00080000 P 10/16/15 80.0 13.10 17.40
BLL 151016P00085000 P 10/16/15 85.0 18.10 22.40
BLL 151016P00090000 P 10/16/15 90.0 23.20 27.40
BLL 151016P00095000 P 10/16/15 95.0 28.20 32.60
BLL 151016P00100000 P 10/16/15 100.0 33.20 37.60
BLL 151016P00105000 P 10/16/15 105.0 38.10 42.50
BLL 151120C00035000 C 11/20/15 35.0 27.80 31.40
BLL 151120C00040000 C 11/20/15 40.0 22.90 27.20
BLL 151120C00045000 C 11/20/15 45.0 18.20 22.30
BLL 151120C00050000 C 11/20/15 50.0 13.50 17.60
BLL 151120C00055000 C 11/20/15 55.0 10.10 12.50
BLL 151120C00060000 C 11/20/15 60.0 6.40 7.80
BLL 151120C00065000 C 11/20/15 65.0 3.90 4.40
BLL 151120C00067500 C 11/20/15 67.5 2.85 3.30
BLL 151120C00070000 C 11/20/15 70.0 1.65 2.25
BLL 151120C00072500 C 11/20/15 72.5 1.15 1.55
BLL 151120C00075000 C 11/20/15 75.0 0.65 1.10
BLL 151120C00077500 C 11/20/15 77.5 0.30 0.75
BLL 151120C00080000 C 11/20/15 80.0 0.10 0.55
BLL 151120C00082500 C 11/20/15 82.5 0.00 0.50
BLL 151120C00085000 C 11/20/15 85.0 0.00 0.50
BLL 151120C00090000 C 11/20/15 90.0 0.00 0.50
BLL 151120C00095000 C 11/20/15 95.0 0.00 0.50
BLL 151120C00100000 C 11/20/15 100.0 0.00 0.50
BLL 151120C00105000 C 11/20/15 105.0 0.00 0.50
BLL 151120P00035000 P 11/20/15 35.0 0.00 1.10
BLL 151120P00040000 P 11/20/15 40.0 0.05 0.50
BLL 151120P00045000 P 11/20/15 45.0 0.20 0.65
BLL 151120P00050000 P 11/20/15 50.0 0.45 0.90
BLL 151120P00055000 P 11/20/15 55.0 0.95 1.65
BLL 151120P00060000 P 11/20/15 60.0 2.10 2.70
BLL 151120P00065000 P 11/20/15 65.0 3.80 4.60
BLL 151120P00067500 P 11/20/15 67.5 5.10 6.20
BLL 151120P00070000 P 11/20/15 70.0 6.70 8.00
BLL 151120P00072500 P 11/20/15 72.5 8.50 9.90
BLL 151120P00075000 P 11/20/15 75.0 10.10 13.00
BLL 151120P00077500 P 11/20/15 77.5 12.30 15.10
BLL 151120P00080000 P 11/20/15 80.0 13.40 17.60
BLL 151120P00082500 P 11/20/15 82.5 15.90 20.00
BLL 151120P00085000 P 11/20/15 85.0 18.20 22.40
BLL 151120P00090000 P 11/20/15 90.0 23.10 27.30
BLL 151120P00095000 P 11/20/15 95.0 28.10 32.20
BLL 151120P00100000 P 11/20/15 100.0 33.10 37.30
BLL 151120P00105000 P 11/20/15 105.0 38.10 42.30
BLL 160115C00050000 C 01/15/16 50.0 14.70 16.70
BLL 160115C00055000 C 01/15/16 55.0 10.50 12.50
BLL 160115C00060000 C 01/15/16 60.0 7.30 8.50
BLL 160115C00065000 C 01/15/16 65.0 4.20 5.30
BLL 160115C00067500 C 01/15/16 67.5 3.20 4.10
BLL 160115C00070000 C 01/15/16 70.0 2.35 3.20
BLL 160115C00072500 C 01/15/16 72.5 1.70 2.45
BLL 160115C00075000 C 01/15/16 75.0 1.15 1.85
BLL 160115C00077500 C 01/15/16 77.5 0.70 1.25
BLL 160115C00080000 C 01/15/16 80.0 0.40 1.15
BLL 160115C00082500 C 01/15/16 82.5 0.20 1.10
BLL 160115C00085000 C 01/15/16 85.0 0.10 0.65
BLL 160115C00090000 C 01/15/16 90.0 0.00 0.50
BLL 160115C00095000 C 01/15/16 95.0 0.00 0.50
BLL 160115P00050000 P 01/15/16 50.0 0.80 1.35
BLL 160115P00055000 P 01/15/16 55.0 1.40 2.10
BLL 160115P00060000 P 01/15/16 60.0 2.80 3.40
BLL 160115P00065000 P 01/15/16 65.0 4.60 5.70
BLL 160115P00067500 P 01/15/16 67.5 6.00 7.20
BLL 160115P00070000 P 01/15/16 70.0 7.50 8.60
BLL 160115P00072500 P 01/15/16 72.5 9.00 11.60
BLL 160115P00075000 P 01/15/16 75.0 10.50 12.80
BLL 160115P00077500 P 01/15/16 77.5 12.50 14.80
BLL 160115P00080000 P 01/15/16 80.0 15.00 17.00
BLL 160115P00082500 P 01/15/16 82.5 16.20 20.40
BLL 160115P00085000 P 01/15/16 85.0 18.40 22.70
BLL 160115P00090000 P 01/15/16 90.0 23.10 27.30
BLL 160115P00095000 P 01/15/16 95.0 28.90 32.40
BLL 160219C00037500 C 02/19/16 37.5 25.70 29.40
BLL 160219C00040000 C 02/19/16 40.0 23.10 27.50
BLL 160219C00042500 C 02/19/16 42.5 21.00 24.90
BLL 160219C00045000 C 02/19/16 45.0 18.40 22.60
BLL 160219C00047500 C 02/19/16 47.5 17.20 19.20
BLL 160219C00050000 C 02/19/16 50.0 15.00 17.00
BLL 160219C00055000 C 02/19/16 55.0 11.00 13.00
BLL 160219C00060000 C 02/19/16 60.0 7.10 9.00
BLL 160219C00062500 C 02/19/16 62.5 5.60 7.40
BLL 160219C00065000 C 02/19/16 65.0 3.10 6.90
BLL 160219C00067500 C 02/19/16 67.5 3.80 4.80
BLL 160219C00070000 C 02/19/16 70.0 2.85 3.80
BLL 160219C00072500 C 02/19/16 72.5 2.10 2.75
BLL 160219C00075000 C 02/19/16 75.0 1.50 2.15
BLL 160219C00077500 C 02/19/16 77.5 1.10 1.60
BLL 160219C00080000 C 02/19/16 80.0 0.75 1.25
BLL 160219C00085000 C 02/19/16 85.0 0.25 2.70
BLL 160219C00090000 C 02/19/16 90.0 0.00 2.50
BLL 160219C00095000 C 02/19/16 95.0 0.00 2.50
BLL 160219C00100000 C 02/19/16 100.0 0.00 2.35
BLL 160219C00105000 C 02/19/16 105.0 0.00 2.30
BLL 160219P00037500 P 02/19/16 37.5 0.00 1.70
BLL 160219P00040000 P 02/19/16 40.0 0.15 0.75
BLL 160219P00042500 P 02/19/16 42.5 0.25 1.95
BLL 160219P00045000 P 02/19/16 45.0 0.15 2.10
BLL 160219P00047500 P 02/19/16 47.5 0.65 3.00
BLL 160219P00050000 P 02/19/16 50.0 0.90 2.55
BLL 160219P00055000 P 02/19/16 55.0 1.75 3.90
BLL 160219P00060000 P 02/19/16 60.0 1.55 4.10
BLL 160219P00062500 P 02/19/16 62.5 2.30 5.10
BLL 160219P00065000 P 02/19/16 65.0 5.00 6.40
BLL 160219P00067500 P 02/19/16 67.5 5.90 7.70
BLL 160219P00070000 P 02/19/16 70.0 7.40 9.20
BLL 160219P00072500 P 02/19/16 72.5 9.40 10.90
BLL 160219P00075000 P 02/19/16 75.0 11.20 13.20
BLL 160219P00077500 P 02/19/16 77.5 13.20 15.20
BLL 160219P00080000 P 02/19/16 80.0 15.30 17.30
BLL 160219P00085000 P 02/19/16 85.0 18.60 22.90
BLL 160219P00090000 P 02/19/16 90.0 23.30 27.40
BLL 160219P00095000 P 02/19/16 95.0 28.20 32.30
BLL 160219P00100000 P 02/19/16 100.0 33.10 37.50
BLL 160219P00105000 P 02/19/16 105.0 38.10 42.40

OPRA data is delayed 15 minutes.