Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Ball Corp (BLL)
As of Apr 23 2014 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 140517C00028000 C 05/17/14 28.0 25.50 29.40
BLL 140517C00029000 C 05/17/14 29.0 24.50 28.40
BLL 140517C00030000 C 05/17/14 30.0 23.50 27.50
BLL 140517C00031000 C 05/17/14 31.0 22.50 26.50
BLL 140517C00032000 C 05/17/14 32.0 21.50 25.50
BLL 140517C00033000 C 05/17/14 33.0 20.50 24.40
BLL 140517C00034000 C 05/17/14 34.0 19.20 22.10
BLL 140517C00035000 C 05/17/14 35.0 18.50 22.50
BLL 140517C00036000 C 05/17/14 36.0 17.50 21.50
BLL 140517C00037000 C 05/17/14 37.0 16.50 20.50
BLL 140517C00038000 C 05/17/14 38.0 15.50 19.50
BLL 140517C00039000 C 05/17/14 39.0 14.50 18.50
BLL 140517C00040000 C 05/17/14 40.0 13.50 17.50
BLL 140517C00041000 C 05/17/14 41.0 12.50 16.50
BLL 140517C00042000 C 05/17/14 42.0 12.60 14.10
BLL 140517C00043000 C 05/17/14 43.0 11.60 13.10
BLL 140517C00044000 C 05/17/14 44.0 10.60 12.20
BLL 140517C00045000 C 05/17/14 45.0 9.60 11.20
BLL 140517C00046000 C 05/17/14 46.0 8.70 10.20
BLL 140517C00047000 C 05/17/14 47.0 7.70 9.20
BLL 140517C00048000 C 05/17/14 48.0 6.70 8.20
BLL 140517C00049000 C 05/17/14 49.0 5.70 6.90
BLL 140517C00050000 C 05/17/14 50.0 4.70 5.90
BLL 140517C00055000 C 05/17/14 55.0 1.40 1.60
BLL 140517C00060000 C 05/17/14 60.0 0.00 0.15
BLL 140517C00065000 C 05/17/14 65.0 0.00 0.50
BLL 140517C00070000 C 05/17/14 70.0 0.00 0.25
BLL 140517P00028000 P 05/17/14 28.0 0.00 0.50
BLL 140517P00029000 P 05/17/14 29.0 0.00 0.50
BLL 140517P00030000 P 05/17/14 30.0 0.00 0.50
BLL 140517P00031000 P 05/17/14 31.0 0.00 0.50
BLL 140517P00032000 P 05/17/14 32.0 0.00 0.50
BLL 140517P00033000 P 05/17/14 33.0 0.00 0.50
BLL 140517P00034000 P 05/17/14 34.0 0.00 0.50
BLL 140517P00035000 P 05/17/14 35.0 0.00 0.50
BLL 140517P00036000 P 05/17/14 36.0 0.00 0.50
BLL 140517P00037000 P 05/17/14 37.0 0.00 0.50
BLL 140517P00038000 P 05/17/14 38.0 0.00 0.55
BLL 140517P00039000 P 05/17/14 39.0 0.00 0.55
BLL 140517P00040000 P 05/17/14 40.0 0.00 0.25
BLL 140517P00041000 P 05/17/14 41.0 0.00 0.55
BLL 140517P00042000 P 05/17/14 42.0 0.00 0.25
BLL 140517P00043000 P 05/17/14 43.0 0.00 0.55
BLL 140517P00044000 P 05/17/14 44.0 0.00 0.55
BLL 140517P00045000 P 05/17/14 45.0 0.00 0.25
BLL 140517P00046000 P 05/17/14 46.0 0.00 0.25
BLL 140517P00047000 P 05/17/14 47.0 0.00 0.25
BLL 140517P00048000 P 05/17/14 48.0 0.00 0.25
BLL 140517P00049000 P 05/17/14 49.0 0.00 0.25
BLL 140517P00050000 P 05/17/14 50.0 0.10 0.30
BLL 140517P00055000 P 05/17/14 55.0 0.90 1.10
BLL 140517P00060000 P 05/17/14 60.0 4.00 5.50
BLL 140517P00065000 P 05/17/14 65.0 9.10 10.40
BLL 140517P00070000 P 05/17/14 70.0 12.60 15.40
BLL 140621C00045000 C 06/21/14 45.0 9.60 10.90
BLL 140621C00050000 C 06/21/14 50.0 4.80 6.30
BLL 140621C00055000 C 06/21/14 55.0 1.70 1.95
BLL 140621C00060000 C 06/21/14 60.0 0.20 0.45
BLL 140621C00065000 C 06/21/14 65.0 0.00 1.05
BLL 140621C00070000 C 06/21/14 70.0 0.00 1.05
BLL 140621C00075000 C 06/21/14 75.0 0.00 1.35
BLL 140621C00080000 C 06/21/14 80.0 0.00 1.35
BLL 140621P00045000 P 06/21/14 45.0 0.00 0.25
BLL 140621P00050000 P 06/21/14 50.0 0.25 0.50
BLL 140621P00055000 P 06/21/14 55.0 1.35 1.55
BLL 140621P00060000 P 06/21/14 60.0 3.20 6.20
BLL 140621P00065000 P 06/21/14 65.0 9.30 10.50
BLL 140621P00070000 P 06/21/14 70.0 14.30 15.60
BLL 140621P00075000 P 06/21/14 75.0 17.70 20.50
BLL 140621P00080000 P 06/21/14 80.0 22.70 25.70
BLL 140816C00030000 C 08/16/14 30.0 24.40 26.10
BLL 140816C00031000 C 08/16/14 31.0 23.40 25.30
BLL 140816C00032000 C 08/16/14 32.0 22.40 24.30
BLL 140816C00033000 C 08/16/14 33.0 21.40 23.30
BLL 140816C00034000 C 08/16/14 34.0 20.40 22.30
BLL 140816C00035000 C 08/16/14 35.0 19.40 21.10
BLL 140816C00036000 C 08/16/14 36.0 18.30 20.10
BLL 140816C00037000 C 08/16/14 37.0 17.30 20.40
BLL 140816C00038000 C 08/16/14 38.0 16.40 19.60
BLL 140816C00039000 C 08/16/14 39.0 15.40 18.60
BLL 140816C00040000 C 08/16/14 40.0 14.40 16.10
BLL 140816C00041000 C 08/16/14 41.0 13.40 16.60
BLL 140816C00042000 C 08/16/14 42.0 12.40 14.10
BLL 140816C00043000 C 08/16/14 43.0 11.40 13.10
BLL 140816C00044000 C 08/16/14 44.0 10.50 12.10
BLL 140816C00045000 C 08/16/14 45.0 9.50 11.20
BLL 140816C00046000 C 08/16/14 46.0 8.50 10.20
BLL 140816C00047000 C 08/16/14 47.0 7.60 9.30
BLL 140816C00048000 C 08/16/14 48.0 7.30 8.90
BLL 140816C00049000 C 08/16/14 49.0 4.70 8.90
BLL 140816C00050000 C 08/16/14 50.0 3.90 8.10
BLL 140816C00055000 C 08/16/14 55.0 2.25 2.60
BLL 140816C00060000 C 08/16/14 60.0 0.30 0.70
BLL 140816C00065000 C 08/16/14 65.0 0.00 1.25
BLL 140816C00070000 C 08/16/14 70.0 0.00 1.20
BLL 140816C00075000 C 08/16/14 75.0 0.00 1.20
BLL 140816P00030000 P 08/16/14 30.0 0.00 1.10
BLL 140816P00031000 P 08/16/14 31.0 0.00 1.10
BLL 140816P00032000 P 08/16/14 32.0 0.00 1.10
BLL 140816P00033000 P 08/16/14 33.0 0.00 1.15
BLL 140816P00034000 P 08/16/14 34.0 0.00 1.15
BLL 140816P00035000 P 08/16/14 35.0 0.00 1.15
BLL 140816P00036000 P 08/16/14 36.0 0.00 1.15
BLL 140816P00037000 P 08/16/14 37.0 0.00 1.15
BLL 140816P00038000 P 08/16/14 38.0 0.00 1.15
BLL 140816P00039000 P 08/16/14 39.0 0.00 1.15
BLL 140816P00040000 P 08/16/14 40.0 0.00 1.20
BLL 140816P00041000 P 08/16/14 41.0 0.00 1.20
BLL 140816P00042000 P 08/16/14 42.0 0.00 1.20
BLL 140816P00043000 P 08/16/14 43.0 0.00 1.25
BLL 140816P00044000 P 08/16/14 44.0 0.00 1.25
BLL 140816P00045000 P 08/16/14 45.0 0.00 1.30
BLL 140816P00046000 P 08/16/14 46.0 0.00 1.35
BLL 140816P00047000 P 08/16/14 47.0 0.00 1.40
BLL 140816P00048000 P 08/16/14 48.0 0.10 0.50
BLL 140816P00049000 P 08/16/14 49.0 0.25 0.65
BLL 140816P00050000 P 08/16/14 50.0 0.45 0.85
BLL 140816P00055000 P 08/16/14 55.0 1.85 2.30
BLL 140816P00060000 P 08/16/14 60.0 3.30 5.60
BLL 140816P00065000 P 08/16/14 65.0 9.20 10.90
BLL 140816P00070000 P 08/16/14 70.0 13.80 15.70
BLL 140816P00075000 P 08/16/14 75.0 19.00 20.90
BLL 141122C00045000 C 11/22/14 45.0 9.30 12.80
BLL 141122C00050000 C 11/22/14 50.0 4.60 8.50
BLL 141122C00055000 C 11/22/14 55.0 2.30 3.40
BLL 141122C00060000 C 11/22/14 60.0 0.65 1.75
BLL 141122C00065000 C 11/22/14 65.0 0.00 0.55
BLL 141122C00070000 C 11/22/14 70.0 0.00 1.25
BLL 141122C00075000 C 11/22/14 75.0 0.00 1.25
BLL 141122C00080000 C 11/22/14 80.0 0.00 3.40
BLL 141122P00045000 P 11/22/14 45.0 0.25 0.70
BLL 141122P00050000 P 11/22/14 50.0 0.75 1.70
BLL 141122P00055000 P 11/22/14 55.0 2.55 3.20
BLL 141122P00060000 P 11/22/14 60.0 4.40 7.80
BLL 141122P00065000 P 11/22/14 65.0 8.20 12.30
BLL 141122P00070000 P 11/22/14 70.0 13.00 16.30
BLL 141122P00075000 P 11/22/14 75.0 17.90 21.20
BLL 141122P00080000 P 11/22/14 80.0 22.80 26.20

OPRA data is delayed 15 minutes.