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 (2014-06-27)Premium Content

Ball Corp (BLL)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 140816C00030000 C 08/16/14 30.0 32.50 35.50
BLL 140816C00031000 C 08/16/14 31.0 31.80 34.20
BLL 140816C00032000 C 08/16/14 32.0 30.80 33.20
BLL 140816C00033000 C 08/16/14 33.0 29.50 32.40
BLL 140816C00034000 C 08/16/14 34.0 28.80 31.20
BLL 140816C00035000 C 08/16/14 35.0 27.50 30.50
BLL 140816C00036000 C 08/16/14 36.0 26.50 29.50
BLL 140816C00037000 C 08/16/14 37.0 25.50 28.50
BLL 140816C00038000 C 08/16/14 38.0 24.80 27.20
BLL 140816C00039000 C 08/16/14 39.0 23.80 26.20
BLL 140816C00040000 C 08/16/14 40.0 22.50 25.30
BLL 140816C00041000 C 08/16/14 41.0 21.50 24.30
BLL 140816C00042000 C 08/16/14 42.0 20.80 23.20
BLL 140816C00043000 C 08/16/14 43.0 19.50 22.30
BLL 140816C00044000 C 08/16/14 44.0 18.50 21.30
BLL 140816C00045000 C 08/16/14 45.0 17.80 20.20
BLL 140816C00046000 C 08/16/14 46.0 16.50 19.30
BLL 140816C00047000 C 08/16/14 47.0 15.80 18.20
BLL 140816C00048000 C 08/16/14 48.0 14.50 17.50
BLL 140816C00049000 C 08/16/14 49.0 13.50 16.50
BLL 140816C00050000 C 08/16/14 50.0 12.70 15.50
BLL 140816C00055000 C 08/16/14 55.0 7.50 8.50
BLL 140816C00060000 C 08/16/14 60.0 3.30 5.20
BLL 140816C00065000 C 08/16/14 65.0 0.40 0.50
BLL 140816C00070000 C 08/16/14 70.0 0.00 0.50
BLL 140816C00075000 C 08/16/14 75.0 0.00 0.55
BLL 140816P00030000 P 08/16/14 30.0 0.00 0.55
BLL 140816P00031000 P 08/16/14 31.0 0.00 0.55
BLL 140816P00032000 P 08/16/14 32.0 0.00 0.55
BLL 140816P00033000 P 08/16/14 33.0 0.00 0.55
BLL 140816P00034000 P 08/16/14 34.0 0.00 0.55
BLL 140816P00035000 P 08/16/14 35.0 0.00 0.55
BLL 140816P00036000 P 08/16/14 36.0 0.00 0.55
BLL 140816P00037000 P 08/16/14 37.0 0.00 0.55
BLL 140816P00038000 P 08/16/14 38.0 0.00 0.55
BLL 140816P00039000 P 08/16/14 39.0 0.00 0.55
BLL 140816P00040000 P 08/16/14 40.0 0.00 0.55
BLL 140816P00041000 P 08/16/14 41.0 0.00 0.55
BLL 140816P00042000 P 08/16/14 42.0 0.00 0.55
BLL 140816P00043000 P 08/16/14 43.0 0.00 0.55
BLL 140816P00044000 P 08/16/14 44.0 0.00 0.55
BLL 140816P00045000 P 08/16/14 45.0 0.00 0.55
BLL 140816P00046000 P 08/16/14 46.0 0.00 0.55
BLL 140816P00047000 P 08/16/14 47.0 0.00 0.55
BLL 140816P00048000 P 08/16/14 48.0 0.00 0.55
BLL 140816P00049000 P 08/16/14 49.0 0.00 0.30
BLL 140816P00050000 P 08/16/14 50.0 0.00 0.55
BLL 140816P00055000 P 08/16/14 55.0 0.00 0.30
BLL 140816P00060000 P 08/16/14 60.0 0.20 0.50
BLL 140816P00065000 P 08/16/14 65.0 2.10 2.40
BLL 140816P00070000 P 08/16/14 70.0 4.60 7.40
BLL 140816P00075000 P 08/16/14 75.0 9.50 12.60
BLL 140920C00035000 C 09/20/14 35.0 27.40 30.50
BLL 140920C00040000 C 09/20/14 40.0 22.50 25.50
BLL 140920C00045000 C 09/20/14 45.0 17.50 20.60
BLL 140920C00050000 C 09/20/14 50.0 12.50 15.60
BLL 140920C00055000 C 09/20/14 55.0 7.60 10.60
BLL 140920C00060000 C 09/20/14 60.0 3.60 4.50
BLL 140920C00065000 C 09/20/14 65.0 0.70 0.90
BLL 140920C00070000 C 09/20/14 70.0 0.00 0.50
BLL 140920C00075000 C 09/20/14 75.0 0.00 0.70
BLL 140920C00080000 C 09/20/14 80.0 0.00 0.70
BLL 140920C00085000 C 09/20/14 85.0 0.00 0.70
BLL 140920C00090000 C 09/20/14 90.0 0.00 0.70
BLL 140920C00095000 C 09/20/14 95.0 0.00 0.70
BLL 140920P00035000 P 09/20/14 35.0 0.00 0.70
BLL 140920P00040000 P 09/20/14 40.0 0.00 0.75
BLL 140920P00045000 P 09/20/14 45.0 0.00 0.75
BLL 140920P00050000 P 09/20/14 50.0 0.00 0.50
BLL 140920P00055000 P 09/20/14 55.0 0.05 0.50
BLL 140920P00060000 P 09/20/14 60.0 0.45 0.70
BLL 140920P00065000 P 09/20/14 65.0 2.55 2.85
BLL 140920P00070000 P 09/20/14 70.0 4.80 7.20
BLL 140920P00075000 P 09/20/14 75.0 9.70 12.70
BLL 140920P00080000 P 09/20/14 80.0 14.60 17.70
BLL 140920P00085000 P 09/20/14 85.0 19.60 22.40
BLL 140920P00090000 P 09/20/14 90.0 24.60 27.70
BLL 140920P00095000 P 09/20/14 95.0 29.60 32.70
BLL 141122C00045000 C 11/22/14 45.0 17.80 20.60
BLL 141122C00050000 C 11/22/14 50.0 12.70 15.60
BLL 141122C00055000 C 11/22/14 55.0 7.60 10.70
BLL 141122C00060000 C 11/22/14 60.0 4.10 5.50
BLL 141122C00065000 C 11/22/14 65.0 1.45 1.60
BLL 141122C00070000 C 11/22/14 70.0 0.30 1.25
BLL 141122C00075000 C 11/22/14 75.0 0.00 0.50
BLL 141122C00080000 C 11/22/14 80.0 0.00 0.75
BLL 141122P00045000 P 11/22/14 45.0 0.00 0.25
BLL 141122P00050000 P 11/22/14 50.0 0.00 0.55
BLL 141122P00055000 P 11/22/14 55.0 0.35 0.75
BLL 141122P00060000 P 11/22/14 60.0 0.95 1.35
BLL 141122P00065000 P 11/22/14 65.0 3.30 3.60
BLL 141122P00070000 P 11/22/14 70.0 5.10 8.00
BLL 141122P00075000 P 11/22/14 75.0 10.00 12.70
BLL 141122P00080000 P 11/22/14 80.0 14.90 17.70
BLL 150220C00035000 C 02/20/15 35.0 27.50 30.40
BLL 150220C00040000 C 02/20/15 40.0 22.50 25.50
BLL 150220C00045000 C 02/20/15 45.0 17.50 20.50
BLL 150220C00050000 C 02/20/15 50.0 12.80 15.70
BLL 150220C00055000 C 02/20/15 55.0 8.30 10.80
BLL 150220C00060000 C 02/20/15 60.0 4.60 7.10
BLL 150220C00065000 C 02/20/15 65.0 2.20 2.70
BLL 150220C00070000 C 02/20/15 70.0 0.65 4.60
BLL 150220C00075000 C 02/20/15 75.0 0.30 0.55
BLL 150220C00080000 C 02/20/15 80.0 0.00 0.50
BLL 150220C00085000 C 02/20/15 85.0 0.00 2.05
BLL 150220C00090000 C 02/20/15 90.0 0.00 2.00
BLL 150220P00035000 P 02/20/15 35.0 0.00 2.05
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 0.40 0.90
BLL 150220P00060000 P 02/20/15 60.0 1.25 2.05
BLL 150220P00065000 P 02/20/15 65.0 3.40 4.50
BLL 150220P00070000 P 02/20/15 70.0 6.70 8.10
BLL 150220P00075000 P 02/20/15 75.0 10.10 13.20
BLL 150220P00080000 P 02/20/15 80.0 14.90 17.80
BLL 150220P00085000 P 02/20/15 85.0 19.70 22.80
BLL 150220P00090000 P 02/20/15 90.0 24.80 27.70

OPRA data is delayed 15 minutes.