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 Mar 31 2015 10:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 150417C00040000 C 04/17/15 40.0 28.60 32.90
BLL 150417C00045000 C 04/17/15 45.0 23.50 28.00
BLL 150417C00050000 C 04/17/15 50.0 18.50 23.00
BLL 150417C00055000 C 04/17/15 55.0 13.50 18.00
BLL 150417C00060000 C 04/17/15 60.0 8.50 13.00
BLL 150417C00065000 C 04/17/15 65.0 3.90 7.70
BLL 150417C00070000 C 04/17/15 70.0 1.45 1.75
BLL 150417C00075000 C 04/17/15 75.0 0.00 0.25
BLL 150417C00080000 C 04/17/15 80.0 0.00 0.40
BLL 150417C00085000 C 04/17/15 85.0 0.00 0.40
BLL 150417C00090000 C 04/17/15 90.0 0.00 0.40
BLL 150417C00095000 C 04/17/15 95.0 0.00 0.40
BLL 150417C00100000 C 04/17/15 100.0 0.00 0.40
BLL 150417C00105000 C 04/17/15 105.0 0.00 0.40
BLL 150417C00110000 C 04/17/15 110.0 0.00 0.40
BLL 150417P00040000 P 04/17/15 40.0 0.00 0.40
BLL 150417P00045000 P 04/17/15 45.0 0.00 0.40
BLL 150417P00050000 P 04/17/15 50.0 0.00 0.40
BLL 150417P00055000 P 04/17/15 55.0 0.00 0.40
BLL 150417P00060000 P 04/17/15 60.0 0.00 0.25
BLL 150417P00065000 P 04/17/15 65.0 0.00 0.25
BLL 150417P00070000 P 04/17/15 70.0 0.70 0.95
BLL 150417P00075000 P 04/17/15 75.0 3.60 5.70
BLL 150417P00080000 P 04/17/15 80.0 7.00 11.50
BLL 150417P00085000 P 04/17/15 85.0 12.00 16.60
BLL 150417P00090000 P 04/17/15 90.0 17.00 21.60
BLL 150417P00095000 P 04/17/15 95.0 22.10 26.60
BLL 150417P00100000 P 04/17/15 100.0 27.00 31.50
BLL 150417P00105000 P 04/17/15 105.0 32.10 36.60
BLL 150417P00110000 P 04/17/15 110.0 37.00 41.50
BLL 150515C00035000 C 05/15/15 35.0 33.60 37.90
BLL 150515C00040000 C 05/15/15 40.0 28.50 33.10
BLL 150515C00045000 C 05/15/15 45.0 23.60 28.10
BLL 150515C00050000 C 05/15/15 50.0 18.60 23.10
BLL 150515C00055000 C 05/15/15 55.0 13.60 18.20
BLL 150515C00060000 C 05/15/15 60.0 8.90 13.00
BLL 150515C00065000 C 05/15/15 65.0 6.10 6.60
BLL 150515C00070000 C 05/15/15 70.0 2.50 2.85
BLL 150515C00075000 C 05/15/15 75.0 0.65 0.90
BLL 150515C00080000 C 05/15/15 80.0 0.10 0.25
BLL 150515C00085000 C 05/15/15 85.0 0.00 0.25
BLL 150515C00090000 C 05/15/15 90.0 0.00 2.15
BLL 150515C00095000 C 05/15/15 95.0 0.00 0.40
BLL 150515P00035000 P 05/15/15 35.0 0.00 0.05
BLL 150515P00040000 P 05/15/15 40.0 0.00 0.10
BLL 150515P00045000 P 05/15/15 45.0 0.00 0.45
BLL 150515P00050000 P 05/15/15 50.0 0.00 0.25
BLL 150515P00055000 P 05/15/15 55.0 0.00 0.60
BLL 150515P00060000 P 05/15/15 60.0 0.15 0.65
BLL 150515P00065000 P 05/15/15 65.0 0.55 0.75
BLL 150515P00070000 P 05/15/15 70.0 1.80 2.10
BLL 150515P00075000 P 05/15/15 75.0 4.80 5.30
BLL 150515P00080000 P 05/15/15 80.0 7.20 11.80
BLL 150515P00085000 P 05/15/15 85.0 12.10 16.60
BLL 150515P00090000 P 05/15/15 90.0 17.00 21.60
BLL 150515P00095000 P 05/15/15 95.0 22.20 26.30
BLL 150821C00035000 C 08/21/15 35.0 33.60 37.90
BLL 150821C00040000 C 08/21/15 40.0 28.50 33.10
BLL 150821C00045000 C 08/21/15 45.0 23.50 28.20
BLL 150821C00050000 C 08/21/15 50.0 18.60 23.20
BLL 150821C00055000 C 08/21/15 55.0 13.90 18.40
BLL 150821C00060000 C 08/21/15 60.0 11.30 11.90
BLL 150821C00065000 C 08/21/15 65.0 7.20 7.80
BLL 150821C00070000 C 08/21/15 70.0 4.10 4.50
BLL 150821C00075000 C 08/21/15 75.0 1.55 2.40
BLL 150821C00080000 C 08/21/15 80.0 0.75 1.10
BLL 150821C00085000 C 08/21/15 85.0 0.25 0.50
BLL 150821C00090000 C 08/21/15 90.0 0.00 0.25
BLL 150821C00095000 C 08/21/15 95.0 0.00 0.25
BLL 150821C00100000 C 08/21/15 100.0 0.00 0.45
BLL 150821P00035000 P 08/21/15 35.0 0.00 0.10
BLL 150821P00040000 P 08/21/15 40.0 0.00 0.25
BLL 150821P00045000 P 08/21/15 45.0 0.00 0.30
BLL 150821P00050000 P 08/21/15 50.0 0.00 0.40
BLL 150821P00055000 P 08/21/15 55.0 0.30 0.55
BLL 150821P00060000 P 08/21/15 60.0 0.25 1.45
BLL 150821P00065000 P 08/21/15 65.0 1.60 1.95
BLL 150821P00070000 P 08/21/15 70.0 3.20 3.90
BLL 150821P00075000 P 08/21/15 75.0 6.10 6.60
BLL 150821P00080000 P 08/21/15 80.0 9.90 10.50
BLL 150821P00085000 P 08/21/15 85.0 12.50 16.80
BLL 150821P00090000 P 08/21/15 90.0 17.10 21.70
BLL 150821P00095000 P 08/21/15 95.0 22.20 26.70
BLL 150821P00100000 P 08/21/15 100.0 27.20 31.50
BLL 151120C00035000 C 11/20/15 35.0 33.80 37.90
BLL 151120C00040000 C 11/20/15 40.0 28.60 33.10
BLL 151120C00045000 C 11/20/15 45.0 23.70 28.20
BLL 151120C00050000 C 11/20/15 50.0 18.90 23.40
BLL 151120C00055000 C 11/20/15 55.0 16.10 16.80
BLL 151120C00060000 C 11/20/15 60.0 11.80 12.50
BLL 151120C00065000 C 11/20/15 65.0 8.10 8.70
BLL 151120C00070000 C 11/20/15 70.0 5.10 5.70
BLL 151120C00075000 C 11/20/15 75.0 2.95 3.50
BLL 151120C00080000 C 11/20/15 80.0 1.55 1.90
BLL 151120C00085000 C 11/20/15 85.0 0.70 1.05
BLL 151120C00090000 C 11/20/15 90.0 0.00 1.00
BLL 151120C00095000 C 11/20/15 95.0 0.05 0.35
BLL 151120C00100000 C 11/20/15 100.0 0.00 0.25
BLL 151120C00105000 C 11/20/15 105.0 0.00 0.25
BLL 151120P00035000 P 11/20/15 35.0 0.00 4.80
BLL 151120P00040000 P 11/20/15 40.0 0.00 0.80
BLL 151120P00045000 P 11/20/15 45.0 0.10 0.40
BLL 151120P00050000 P 11/20/15 50.0 0.30 0.60
BLL 151120P00055000 P 11/20/15 55.0 0.65 0.95
BLL 151120P00060000 P 11/20/15 60.0 1.30 1.65
BLL 151120P00065000 P 11/20/15 65.0 2.50 2.95
BLL 151120P00070000 P 11/20/15 70.0 4.40 4.80
BLL 151120P00075000 P 11/20/15 75.0 7.10 7.70
BLL 151120P00080000 P 11/20/15 80.0 10.70 11.30
BLL 151120P00085000 P 11/20/15 85.0 14.80 15.50
BLL 151120P00090000 P 11/20/15 90.0 17.50 21.90
BLL 151120P00095000 P 11/20/15 95.0 22.30 26.80
BLL 151120P00100000 P 11/20/15 100.0 27.20 31.70
BLL 151120P00105000 P 11/20/15 105.0 32.20 36.50

OPRA data is delayed 15 minutes.