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 31 2014 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 141122C00045000 C 11/22/14 45.0 17.60 20.80
BLL 141122C00050000 C 11/22/14 50.0 12.60 15.80
BLL 141122C00055000 C 11/22/14 55.0 8.00 10.20
BLL 141122C00060000 C 11/22/14 60.0 3.30 4.60
BLL 141122C00065000 C 11/22/14 65.0 0.50 0.70
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 0.40
BLL 141122P00055000 P 11/22/14 55.0 0.00 0.20
BLL 141122P00060000 P 11/22/14 60.0 0.10 0.35
BLL 141122P00065000 P 11/22/14 65.0 1.45 1.65
BLL 141122P00070000 P 11/22/14 70.0 5.20 7.40
BLL 141122P00075000 P 11/22/14 75.0 9.30 12.60
BLL 141122P00080000 P 11/22/14 80.0 14.30 17.60
BLL 141220C00035000 C 12/20/14 35.0 28.40 29.50
BLL 141220C00040000 C 12/20/14 40.0 22.40 25.70
BLL 141220C00045000 C 12/20/14 45.0 16.80 20.90
BLL 141220C00050000 C 12/20/14 50.0 12.30 14.90
BLL 141220C00055000 C 12/20/14 55.0 7.60 10.60
BLL 141220C00060000 C 12/20/14 60.0 3.80 5.00
BLL 141220C00065000 C 12/20/14 65.0 0.85 1.20
BLL 141220C00070000 C 12/20/14 70.0 0.00 0.30
BLL 141220C00075000 C 12/20/14 75.0 0.00 0.25
BLL 141220C00080000 C 12/20/14 80.0 0.00 0.25
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 0.25
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 0.30 0.50
BLL 141220P00065000 P 12/20/14 65.0 1.95 2.20
BLL 141220P00070000 P 12/20/14 70.0 4.80 7.40
BLL 141220P00075000 P 12/20/14 75.0 9.90 12.70
BLL 141220P00080000 P 12/20/14 80.0 14.90 18.00
BLL 141220P00085000 P 12/20/14 85.0 20.60 22.50
BLL 141220P00090000 P 12/20/14 90.0 24.70 28.30
BLL 141220P00095000 P 12/20/14 95.0 30.60 32.50
BLL 150220C00035000 C 02/20/15 35.0 27.70 29.90
BLL 150220C00040000 C 02/20/15 40.0 22.30 25.70
BLL 150220C00045000 C 02/20/15 45.0 17.30 21.00
BLL 150220C00050000 C 02/20/15 50.0 12.00 16.10
BLL 150220C00055000 C 02/20/15 55.0 8.10 11.30
BLL 150220C00060000 C 02/20/15 60.0 3.90 5.90
BLL 150220C00065000 C 02/20/15 65.0 1.55 2.00
BLL 150220C00070000 C 02/20/15 70.0 0.20 0.90
BLL 150220C00075000 C 02/20/15 75.0 0.00 0.50
BLL 150220C00080000 C 02/20/15 80.0 0.00 0.25
BLL 150220C00085000 C 02/20/15 85.0 0.00 0.25
BLL 150220C00090000 C 02/20/15 90.0 0.00 0.25
BLL 150220P00035000 P 02/20/15 35.0 0.00 0.25
BLL 150220P00040000 P 02/20/15 40.0 0.00 0.25
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 0.15 0.65
BLL 150220P00060000 P 02/20/15 60.0 0.90 1.25
BLL 150220P00065000 P 02/20/15 65.0 2.75 3.10
BLL 150220P00070000 P 02/20/15 70.0 5.70 7.90
BLL 150220P00075000 P 02/20/15 75.0 10.10 13.00
BLL 150220P00080000 P 02/20/15 80.0 15.10 17.60
BLL 150220P00085000 P 02/20/15 85.0 20.00 22.50
BLL 150220P00090000 P 02/20/15 90.0 25.60 27.10
BLL 150515C00035000 C 05/15/15 35.0 28.40 29.50
BLL 150515C00040000 C 05/15/15 40.0 23.00 24.90
BLL 150515C00045000 C 05/15/15 45.0 16.90 21.00
BLL 150515C00050000 C 05/15/15 50.0 12.00 16.20
BLL 150515C00055000 C 05/15/15 55.0 7.40 10.80
BLL 150515C00060000 C 05/15/15 60.0 3.40 6.50
BLL 150515C00065000 C 05/15/15 65.0 1.85 3.90
BLL 150515C00070000 C 05/15/15 70.0 0.35 2.60
BLL 150515C00075000 C 05/15/15 75.0 0.10 0.90
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 0.10 0.65
BLL 150515P00055000 P 05/15/15 55.0 0.05 1.75
BLL 150515P00060000 P 05/15/15 60.0 0.65 3.00
BLL 150515P00065000 P 05/15/15 65.0 3.40 4.40
BLL 150515P00070000 P 05/15/15 70.0 5.30 9.40
BLL 150515P00075000 P 05/15/15 75.0 10.30 13.10
BLL 150515P00080000 P 05/15/15 80.0 14.40 18.40
BLL 150515P00085000 P 05/15/15 85.0 19.50 23.00
BLL 150515P00090000 P 05/15/15 90.0 24.00 28.10
BLL 150515P00095000 P 05/15/15 95.0 30.30 31.80

OPRA data is delayed 15 minutes.