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 Oct 23 2014 11:58AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 141122C00045000 C 11/22/14 45.0 20.30 23.90
BLL 141122C00050000 C 11/22/14 50.0 15.10 18.90
BLL 141122C00055000 C 11/22/14 55.0 10.40 13.90
BLL 141122C00060000 C 11/22/14 60.0 5.70 9.00
BLL 141122C00065000 C 11/22/14 65.0 2.30 4.60
BLL 141122C00070000 C 11/22/14 70.0 0.30 0.50
BLL 141122C00075000 C 11/22/14 75.0 0.00 0.50
BLL 141122C00080000 C 11/22/14 80.0 0.00 0.50
BLL 141122P00045000 P 11/22/14 45.0 0.00 0.50
BLL 141122P00050000 P 11/22/14 50.0 0.00 0.50
BLL 141122P00055000 P 11/22/14 55.0 0.00 0.50
BLL 141122P00060000 P 11/22/14 60.0 0.00 0.50
BLL 141122P00065000 P 11/22/14 65.0 0.80 1.10
BLL 141122P00070000 P 11/22/14 70.0 1.60 4.80
BLL 141122P00075000 P 11/22/14 75.0 6.30 9.90
BLL 141122P00080000 P 11/22/14 80.0 11.60 14.40
BLL 141220C00035000 C 12/20/14 35.0 30.20 33.90
BLL 141220C00040000 C 12/20/14 40.0 25.00 28.90
BLL 141220C00045000 C 12/20/14 45.0 20.10 23.90
BLL 141220C00050000 C 12/20/14 50.0 15.10 18.80
BLL 141220C00055000 C 12/20/14 55.0 10.10 13.90
BLL 141220C00060000 C 12/20/14 60.0 6.10 9.10
BLL 141220C00065000 C 12/20/14 65.0 2.60 3.30
BLL 141220C00070000 C 12/20/14 70.0 0.60 1.25
BLL 141220C00075000 C 12/20/14 75.0 0.00 0.50
BLL 141220C00080000 C 12/20/14 80.0 0.00 0.50
BLL 141220C00085000 C 12/20/14 85.0 0.00 0.25
BLL 141220C00090000 C 12/20/14 90.0 0.00 0.25
BLL 141220C00095000 C 12/20/14 95.0 0.00 0.25
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 0.50
BLL 141220P00050000 P 12/20/14 50.0 0.00 0.50
BLL 141220P00055000 P 12/20/14 55.0 0.00 0.50
BLL 141220P00060000 P 12/20/14 60.0 0.10 0.50
BLL 141220P00065000 P 12/20/14 65.0 1.20 1.70
BLL 141220P00070000 P 12/20/14 70.0 2.10 5.20
BLL 141220P00075000 P 12/20/14 75.0 6.60 10.10
BLL 141220P00080000 P 12/20/14 80.0 11.40 15.20
BLL 141220P00085000 P 12/20/14 85.0 16.30 20.00
BLL 141220P00090000 P 12/20/14 90.0 21.30 24.90
BLL 141220P00095000 P 12/20/14 95.0 26.20 29.90
BLL 150220C00035000 C 02/20/15 35.0 30.10 33.90
BLL 150220C00040000 C 02/20/15 40.0 25.10 28.90
BLL 150220C00045000 C 02/20/15 45.0 20.10 23.80
BLL 150220C00050000 C 02/20/15 50.0 15.20 18.70
BLL 150220C00055000 C 02/20/15 55.0 10.10 13.90
BLL 150220C00060000 C 02/20/15 60.0 5.50 9.00
BLL 150220C00065000 C 02/20/15 65.0 2.15 5.00
BLL 150220C00070000 C 02/20/15 70.0 0.00 2.50
BLL 150220C00075000 C 02/20/15 75.0 0.00 3.50
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 0.50
BLL 150220P00055000 P 02/20/15 55.0 0.00 0.50
BLL 150220P00060000 P 02/20/15 60.0 0.00 2.25
BLL 150220P00065000 P 02/20/15 65.0 0.00 3.70
BLL 150220P00070000 P 02/20/15 70.0 2.60 6.30
BLL 150220P00075000 P 02/20/15 75.0 6.60 9.80
BLL 150220P00080000 P 02/20/15 80.0 11.30 15.10
BLL 150220P00085000 P 02/20/15 85.0 16.20 20.00
BLL 150220P00090000 P 02/20/15 90.0 21.30 24.80
BLL 150515C00035000 C 05/15/15 35.0 30.10 33.90
BLL 150515C00040000 C 05/15/15 40.0 25.10 28.90
BLL 150515C00045000 C 05/15/15 45.0 20.10 23.90
BLL 150515C00050000 C 05/15/15 50.0 15.40 19.00
BLL 150515C00055000 C 05/15/15 55.0 10.50 14.30
BLL 150515C00060000 C 05/15/15 60.0 6.50 10.00
BLL 150515C00065000 C 05/15/15 65.0 2.50 6.40
BLL 150515C00070000 C 05/15/15 70.0 0.25 4.60
BLL 150515C00075000 C 05/15/15 75.0 0.00 3.20
BLL 150515C00080000 C 05/15/15 80.0 0.00 3.20
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 0.50
BLL 150515P00055000 P 05/15/15 55.0 0.25 1.00
BLL 150515P00060000 P 05/15/15 60.0 0.00 4.40
BLL 150515P00065000 P 05/15/15 65.0 1.00 4.20
BLL 150515P00070000 P 05/15/15 70.0 3.30 7.40
BLL 150515P00075000 P 05/15/15 75.0 7.00 11.00
BLL 150515P00080000 P 05/15/15 80.0 11.50 15.40
BLL 150515P00085000 P 05/15/15 85.0 16.40 20.20
BLL 150515P00090000 P 05/15/15 90.0 21.30 24.90
BLL 150515P00095000 P 05/15/15 95.0 26.40 30.10

OPRA data is delayed 15 minutes.