Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Ball Corp (BLL)
As of Nov 20 2017 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 171215C00022500 C Dec 15, 2017 22.5 17.00 17.50
BLL 171215C00025000 C Dec 15, 2017 25.0 14.60 14.90
BLL 171215C00027500 C Dec 15, 2017 27.5 12.10 12.40
BLL 171215C00030000 C Dec 15, 2017 30.0 9.60 9.90
BLL 171215C00032500 C Dec 15, 2017 32.5 7.10 7.40
BLL 171215C00035000 C Dec 15, 2017 35.0 4.50 4.90
BLL 171215C00037500 C Dec 15, 2017 37.5 2.25 2.40
BLL 171215C00040000 C Dec 15, 2017 40.0 0.45 0.55
BLL 171215C00042500 C Dec 15, 2017 42.5 0.00 0.10
BLL 171215C00045000 C Dec 15, 2017 45.0 0.00 0.05
BLL 171215C00047500 C Dec 15, 2017 47.5 0.00 0.05
BLL 171215C00050000 C Dec 15, 2017 50.0 0.00 0.05
BLL 171215C00055000 C Dec 15, 2017 55.0 0.00 0.05
BLL 171215C00060000 C Dec 15, 2017 60.0 0.00 0.05
BLL 171215P00022500 P Dec 15, 2017 22.5 0.00 0.05
BLL 171215P00025000 P Dec 15, 2017 25.0 0.00 0.05
BLL 171215P00027500 P Dec 15, 2017 27.5 0.00 0.05
BLL 171215P00030000 P Dec 15, 2017 30.0 0.00 0.05
BLL 171215P00032500 P Dec 15, 2017 32.5 0.00 0.05
BLL 171215P00035000 P Dec 15, 2017 35.0 0.00 0.10
BLL 171215P00037500 P Dec 15, 2017 37.5 0.10 0.20
BLL 171215P00040000 P Dec 15, 2017 40.0 0.80 0.90
BLL 171215P00042500 P Dec 15, 2017 42.5 2.80 2.95
BLL 171215P00045000 P Dec 15, 2017 45.0 5.10 5.50
BLL 171215P00047500 P Dec 15, 2017 47.5 7.70 8.00
BLL 171215P00050000 P Dec 15, 2017 50.0 10.20 10.50
BLL 171215P00055000 P Dec 15, 2017 55.0 15.10 15.50
BLL 171215P00060000 P Dec 15, 2017 60.0 20.10 20.50
BLL 180119C00017500 C Jan 19, 2018 17.5 22.00 22.50
BLL 180119C00018750 C Jan 19, 2018 18.8 20.70 21.10
BLL 180119C00020000 C Jan 19, 2018 20.0 19.60 20.00
BLL 180119C00021250 C Jan 19, 2018 21.3 18.00 18.70
BLL 180119C00022500 C Jan 19, 2018 22.5 17.10 17.40
BLL 180119C00023750 C Jan 19, 2018 23.8 15.60 16.20
BLL 180119C00025000 C Jan 19, 2018 25.0 14.50 14.90
BLL 180119C00027500 C Jan 19, 2018 27.5 12.00 12.50
BLL 180119C00028750 C Jan 19, 2018 28.8 10.80 11.20
BLL 180119C00030000 C Jan 19, 2018 30.0 9.60 9.90
BLL 180119C00031250 C Jan 19, 2018 31.3 8.30 8.70
BLL 180119C00032500 C Jan 19, 2018 32.5 7.00 7.40
BLL 180119C00033750 C Jan 19, 2018 33.8 5.90 6.20
BLL 180119C00035000 C Jan 19, 2018 35.0 4.70 5.00
BLL 180119C00036250 C Jan 19, 2018 36.3 3.60 3.80
BLL 180119C00037500 C Jan 19, 2018 37.5 2.55 2.65
BLL 180119C00038750 C Jan 19, 2018 38.8 1.60 1.75
BLL 180119C00040000 C Jan 19, 2018 40.0 0.85 1.00
BLL 180119C00041250 C Jan 19, 2018 41.3 0.35 0.50
BLL 180119C00042500 C Jan 19, 2018 42.5 0.10 0.20
BLL 180119C00043750 C Jan 19, 2018 43.8 0.00 0.10
BLL 180119C00045000 C Jan 19, 2018 45.0 0.00 0.10
BLL 180119C00047500 C Jan 19, 2018 47.5 0.00 0.05
BLL 180119C00050000 C Jan 19, 2018 50.0 0.00 0.05
BLL 180119C00052500 C Jan 19, 2018 52.5 0.00 0.05
BLL 180119C00055000 C Jan 19, 2018 55.0 0.00 0.05
BLL 180119C00057500 C Jan 19, 2018 57.5 0.00 0.05
BLL 180119P00017500 P Jan 19, 2018 17.5 0.00 0.05
BLL 180119P00018750 P Jan 19, 2018 18.8 0.00 0.05
BLL 180119P00020000 P Jan 19, 2018 20.0 0.00 0.05
BLL 180119P00021250 P Jan 19, 2018 21.3 0.00 0.05
BLL 180119P00022500 P Jan 19, 2018 22.5 0.00 0.05
BLL 180119P00023750 P Jan 19, 2018 23.8 0.00 0.05
BLL 180119P00025000 P Jan 19, 2018 25.0 0.00 0.05
BLL 180119P00027500 P Jan 19, 2018 27.5 0.00 0.05
BLL 180119P00028750 P Jan 19, 2018 28.8 0.00 0.05
BLL 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
BLL 180119P00031250 P Jan 19, 2018 31.3 0.00 0.10
BLL 180119P00032500 P Jan 19, 2018 32.5 0.00 0.10
BLL 180119P00033750 P Jan 19, 2018 33.8 0.00 0.15
BLL 180119P00035000 P Jan 19, 2018 35.0 0.05 0.15
BLL 180119P00036250 P Jan 19, 2018 36.3 0.15 0.25
BLL 180119P00037500 P Jan 19, 2018 37.5 0.30 0.40
BLL 180119P00038750 P Jan 19, 2018 38.8 0.60 0.70
BLL 180119P00040000 P Jan 19, 2018 40.0 1.10 1.25
BLL 180119P00041250 P Jan 19, 2018 41.3 1.85 2.05
BLL 180119P00042500 P Jan 19, 2018 42.5 2.85 3.10
BLL 180119P00043750 P Jan 19, 2018 43.8 3.90 4.30
BLL 180119P00045000 P Jan 19, 2018 45.0 5.10 5.50
BLL 180119P00047500 P Jan 19, 2018 47.5 7.70 8.00
BLL 180119P00050000 P Jan 19, 2018 50.0 10.10 10.60
BLL 180119P00052500 P Jan 19, 2018 52.5 12.70 13.30
BLL 180119P00055000 P Jan 19, 2018 55.0 15.10 15.50
BLL 180119P00057500 P Jan 19, 2018 57.5 17.70 18.20
BLL 180216C00022500 C Feb 16, 2018 22.5 17.10 17.40
BLL 180216C00025000 C Feb 16, 2018 25.0 14.60 15.10
BLL 180216C00027500 C Feb 16, 2018 27.5 12.10 12.50
BLL 180216C00030000 C Feb 16, 2018 30.0 9.70 10.00
BLL 180216C00032500 C Feb 16, 2018 32.5 7.30 7.60
BLL 180216C00035000 C Feb 16, 2018 35.0 5.00 5.20
BLL 180216C00037500 C Feb 16, 2018 37.5 2.90 3.10
BLL 180216C00040000 C Feb 16, 2018 40.0 1.40 1.55
BLL 180216C00042500 C Feb 16, 2018 42.5 0.45 0.60
BLL 180216C00045000 C Feb 16, 2018 45.0 0.10 0.20
BLL 180216C00047500 C Feb 16, 2018 47.5 0.00 0.10
BLL 180216C00050000 C Feb 16, 2018 50.0 0.00 0.05
BLL 180216C00055000 C Feb 16, 2018 55.0 0.00 0.05
BLL 180216C00060000 C Feb 16, 2018 60.0 0.00 0.05
BLL 180216P00022500 P Feb 16, 2018 22.5 0.00 0.05
BLL 180216P00025000 P Feb 16, 2018 25.0 0.00 0.05
BLL 180216P00027500 P Feb 16, 2018 27.5 0.00 0.10
BLL 180216P00030000 P Feb 16, 2018 30.0 0.00 0.15
BLL 180216P00032500 P Feb 16, 2018 32.5 0.10 0.15
BLL 180216P00035000 P Feb 16, 2018 35.0 0.25 0.35
BLL 180216P00037500 P Feb 16, 2018 37.5 0.65 0.80
BLL 180216P00040000 P Feb 16, 2018 40.0 1.60 1.70
BLL 180216P00042500 P Feb 16, 2018 42.5 3.10 3.40
BLL 180216P00045000 P Feb 16, 2018 45.0 5.20 5.50
BLL 180216P00047500 P Feb 16, 2018 47.5 7.60 8.10
BLL 180216P00050000 P Feb 16, 2018 50.0 10.20 10.50
BLL 180216P00055000 P Feb 16, 2018 55.0 15.10 15.60
BLL 180216P00060000 P Feb 16, 2018 60.0 20.20 20.50
BLL 180518C00022500 C May 18, 2018 22.5 16.40 18.20
BLL 180518C00025000 C May 18, 2018 25.0 13.90 15.60
BLL 180518C00027500 C May 18, 2018 27.5 11.60 13.50
BLL 180518C00030000 C May 18, 2018 30.0 9.40 10.80
BLL 180518C00032500 C May 18, 2018 32.5 7.00 8.40
BLL 180518C00035000 C May 18, 2018 35.0 5.50 5.70
BLL 180518C00037500 C May 18, 2018 37.5 3.60 3.80
BLL 180518C00040000 C May 18, 2018 40.0 2.10 2.30
BLL 180518C00042500 C May 18, 2018 42.5 1.10 1.20
BLL 180518C00045000 C May 18, 2018 45.0 0.45 0.55
BLL 180518C00047500 C May 18, 2018 47.5 0.15 0.25
BLL 180518C00050000 C May 18, 2018 50.0 0.00 0.10
BLL 180518C00055000 C May 18, 2018 55.0 0.00 0.10
BLL 180518C00060000 C May 18, 2018 60.0 0.00 0.05
BLL 180518P00022500 P May 18, 2018 22.5 0.00 0.10
BLL 180518P00025000 P May 18, 2018 25.0 0.00 0.15
BLL 180518P00027500 P May 18, 2018 27.5 0.10 0.20
BLL 180518P00030000 P May 18, 2018 30.0 0.20 0.25
BLL 180518P00032500 P May 18, 2018 32.5 0.35 0.45
BLL 180518P00035000 P May 18, 2018 35.0 0.70 0.80
BLL 180518P00037500 P May 18, 2018 37.5 1.25 1.40
BLL 180518P00040000 P May 18, 2018 40.0 2.25 2.35
BLL 180518P00042500 P May 18, 2018 42.5 3.70 3.90
BLL 180518P00045000 P May 18, 2018 45.0 5.50 5.80
BLL 180518P00047500 P May 18, 2018 47.5 6.30 8.20
BLL 180518P00050000 P May 18, 2018 50.0 8.80 12.10
BLL 180518P00055000 P May 18, 2018 55.0 14.00 16.90
BLL 180518P00060000 P May 18, 2018 60.0 18.70 22.20
BLL 190118C00018750 C Jan 18, 2019 18.8 18.90 23.30
BLL 190118C00020000 C Jan 18, 2019 20.0 17.50 22.40
BLL 190118C00021250 C Jan 18, 2019 21.3 16.30 21.00
BLL 190118C00022500 C Jan 18, 2019 22.5 15.10 20.00
BLL 190118C00023750 C Jan 18, 2019 23.8 14.20 18.60
BLL 190118C00025000 C Jan 18, 2019 25.0 14.10 16.30
BLL 190118C00027500 C Jan 18, 2019 27.5 11.50 14.40
BLL 190118C00030000 C Jan 18, 2019 30.0 10.40 11.20
BLL 190118C00031250 C Jan 18, 2019 31.3 9.10 10.70
BLL 190118C00032500 C Jan 18, 2019 32.5 8.40 9.50
BLL 190118C00033750 C Jan 18, 2019 33.8 7.00 8.50
BLL 190118C00035000 C Jan 18, 2019 35.0 6.50 7.20
BLL 190118C00036250 C Jan 18, 2019 36.3 5.50 7.40
BLL 190118C00037500 C Jan 18, 2019 37.5 4.90 5.40
BLL 190118C00038750 C Jan 18, 2019 38.8 4.30 4.50
BLL 190118C00040000 C Jan 18, 2019 40.0 3.60 3.90
BLL 190118C00041250 C Jan 18, 2019 41.3 3.00 3.30
BLL 190118C00042500 C Jan 18, 2019 42.5 2.40 2.85
BLL 190118C00043750 C Jan 18, 2019 43.8 2.00 2.35
BLL 190118C00045000 C Jan 18, 2019 45.0 1.60 1.95
BLL 190118C00047500 C Jan 18, 2019 47.5 0.95 1.20
BLL 190118C00050000 C Jan 18, 2019 50.0 0.55 0.75
BLL 190118C00052500 C Jan 18, 2019 52.5 0.25 0.45
BLL 190118C00055000 C Jan 18, 2019 55.0 0.10 0.30
BLL 190118C00057500 C Jan 18, 2019 57.5 0.00 0.25
BLL 190118P00018750 P Jan 18, 2019 18.8 0.00 0.45
BLL 190118P00020000 P Jan 18, 2019 20.0 0.15 0.25
BLL 190118P00021250 P Jan 18, 2019 21.3 0.00 0.40
BLL 190118P00022500 P Jan 18, 2019 22.5 0.20 0.35
BLL 190118P00023750 P Jan 18, 2019 23.8 0.20 0.45
BLL 190118P00025000 P Jan 18, 2019 25.0 0.30 0.45
BLL 190118P00027500 P Jan 18, 2019 27.5 0.45 0.65
BLL 190118P00030000 P Jan 18, 2019 30.0 0.55 0.90
BLL 190118P00031250 P Jan 18, 2019 31.3 0.85 1.05
BLL 190118P00032500 P Jan 18, 2019 32.5 1.10 1.25
BLL 190118P00033750 P Jan 18, 2019 33.8 1.35 1.55
BLL 190118P00035000 P Jan 18, 2019 35.0 1.50 1.85
BLL 190118P00036250 P Jan 18, 2019 36.3 2.00 2.25
BLL 190118P00037500 P Jan 18, 2019 37.5 2.35 2.70
BLL 190118P00038750 P Jan 18, 2019 38.8 2.90 3.40
BLL 190118P00040000 P Jan 18, 2019 40.0 3.50 3.70
BLL 190118P00041250 P Jan 18, 2019 41.3 4.10 4.60
BLL 190118P00042500 P Jan 18, 2019 42.5 4.80 5.10
BLL 190118P00043750 P Jan 18, 2019 43.8 5.60 5.90
BLL 190118P00045000 P Jan 18, 2019 45.0 6.40 7.00
BLL 190118P00047500 P Jan 18, 2019 47.5 8.30 9.10
BLL 190118P00050000 P Jan 18, 2019 50.0 10.40 11.10
BLL 190118P00052500 P Jan 18, 2019 52.5 10.60 15.10
BLL 190118P00055000 P Jan 18, 2019 55.0 13.30 17.50
BLL 190118P00057500 P Jan 18, 2019 57.5 15.50 20.20
OPRA data is delayed 15 minutes.