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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 141220C00035000 C 12/20/14 35.0 33.10 34.10
BLL 141220C00040000 C 12/20/14 40.0 26.30 29.50
BLL 141220C00045000 C 12/20/14 45.0 21.30 24.50
BLL 141220C00050000 C 12/20/14 50.0 16.40 19.50
BLL 141220C00055000 C 12/20/14 55.0 11.40 14.50
BLL 141220C00060000 C 12/20/14 60.0 6.40 9.00
BLL 141220C00065000 C 12/20/14 65.0 2.95 3.90
BLL 141220C00070000 C 12/20/14 70.0 0.00 0.40
BLL 141220C00075000 C 12/20/14 75.0 0.00 2.80
BLL 141220C00080000 C 12/20/14 80.0 0.00 1.80
BLL 141220C00085000 C 12/20/14 85.0 0.00 0.40
BLL 141220C00090000 C 12/20/14 90.0 0.00 2.05
BLL 141220C00095000 C 12/20/14 95.0 0.00 0.40
BLL 141220P00035000 P 12/20/14 35.0 0.00 0.40
BLL 141220P00040000 P 12/20/14 40.0 0.00 0.40
BLL 141220P00045000 P 12/20/14 45.0 0.00 0.40
BLL 141220P00050000 P 12/20/14 50.0 0.00 2.50
BLL 141220P00055000 P 12/20/14 55.0 0.00 0.05
BLL 141220P00060000 P 12/20/14 60.0 0.00 0.40
BLL 141220P00065000 P 12/20/14 65.0 0.00 0.35
BLL 141220P00070000 P 12/20/14 70.0 1.00 2.05
BLL 141220P00075000 P 12/20/14 75.0 5.70 8.60
BLL 141220P00080000 P 12/20/14 80.0 9.40 13.60
BLL 141220P00085000 P 12/20/14 85.0 14.10 18.60
BLL 141220P00090000 P 12/20/14 90.0 19.10 23.70
BLL 141220P00095000 P 12/20/14 95.0 25.90 26.90
BLL 150117C00035000 C 01/17/15 35.0 33.10 35.60
BLL 150117C00040000 C 01/17/15 40.0 26.40 30.80
BLL 150117C00045000 C 01/17/15 45.0 21.30 25.80
BLL 150117C00050000 C 01/17/15 50.0 16.30 20.80
BLL 150117C00055000 C 01/17/15 55.0 11.30 15.60
BLL 150117C00060000 C 01/17/15 60.0 7.90 10.70
BLL 150117C00065000 C 01/17/15 65.0 3.40 4.20
BLL 150117C00070000 C 01/17/15 70.0 0.55 0.80
BLL 150117C00075000 C 01/17/15 75.0 0.00 0.30
BLL 150117C00080000 C 01/17/15 80.0 0.00 0.25
BLL 150117C00085000 C 01/17/15 85.0 0.00 0.25
BLL 150117C00090000 C 01/17/15 90.0 0.00 0.30
BLL 150117C00095000 C 01/17/15 95.0 0.00 0.25
BLL 150117P00035000 P 01/17/15 35.0 0.00 0.25
BLL 150117P00040000 P 01/17/15 40.0 0.00 0.25
BLL 150117P00045000 P 01/17/15 45.0 0.00 0.25
BLL 150117P00050000 P 01/17/15 50.0 0.00 0.25
BLL 150117P00055000 P 01/17/15 55.0 0.00 0.25
BLL 150117P00060000 P 01/17/15 60.0 0.00 0.30
BLL 150117P00065000 P 01/17/15 65.0 0.20 0.60
BLL 150117P00070000 P 01/17/15 70.0 1.85 2.25
BLL 150117P00075000 P 01/17/15 75.0 4.50 8.80
BLL 150117P00080000 P 01/17/15 80.0 9.60 13.80
BLL 150117P00085000 P 01/17/15 85.0 14.30 18.60
BLL 150117P00090000 P 01/17/15 90.0 19.30 23.80
BLL 150117P00095000 P 01/17/15 95.0 25.70 28.70
BLL 150220C00035000 C 02/20/15 35.0 31.40 35.60
BLL 150220C00040000 C 02/20/15 40.0 26.50 30.60
BLL 150220C00045000 C 02/20/15 45.0 21.40 25.60
BLL 150220C00050000 C 02/20/15 50.0 16.50 20.70
BLL 150220C00055000 C 02/20/15 55.0 11.40 15.70
BLL 150220C00060000 C 02/20/15 60.0 8.40 9.60
BLL 150220C00065000 C 02/20/15 65.0 4.20 4.80
BLL 150220C00070000 C 02/20/15 70.0 1.25 1.85
BLL 150220C00075000 C 02/20/15 75.0 0.00 0.65
BLL 150220C00080000 C 02/20/15 80.0 0.00 0.65
BLL 150220C00085000 C 02/20/15 85.0 0.00 2.25
BLL 150220C00090000 C 02/20/15 90.0 0.00 0.70
BLL 150220P00035000 P 02/20/15 35.0 0.00 0.45
BLL 150220P00040000 P 02/20/15 40.0 0.00 2.25
BLL 150220P00045000 P 02/20/15 45.0 0.00 0.45
BLL 150220P00050000 P 02/20/15 50.0 0.00 0.45
BLL 150220P00055000 P 02/20/15 55.0 0.00 0.50
BLL 150220P00060000 P 02/20/15 60.0 0.00 0.65
BLL 150220P00065000 P 02/20/15 65.0 0.80 1.35
BLL 150220P00070000 P 02/20/15 70.0 2.55 3.20
BLL 150220P00075000 P 02/20/15 75.0 5.20 8.80
BLL 150220P00080000 P 02/20/15 80.0 10.60 12.10
BLL 150220P00085000 P 02/20/15 85.0 14.50 18.70
BLL 150220P00090000 P 02/20/15 90.0 19.50 23.70
BLL 150515C00035000 C 05/15/15 35.0 32.90 35.10
BLL 150515C00040000 C 05/15/15 40.0 26.40 30.90
BLL 150515C00045000 C 05/15/15 45.0 21.50 25.60
BLL 150515C00050000 C 05/15/15 50.0 16.80 20.80
BLL 150515C00055000 C 05/15/15 55.0 11.90 16.00
BLL 150515C00060000 C 05/15/15 60.0 8.00 11.30
BLL 150515C00065000 C 05/15/15 65.0 4.80 5.80
BLL 150515C00070000 C 05/15/15 70.0 2.15 2.90
BLL 150515C00075000 C 05/15/15 75.0 0.45 1.40
BLL 150515C00080000 C 05/15/15 80.0 0.00 0.80
BLL 150515C00085000 C 05/15/15 85.0 0.00 0.60
BLL 150515C00090000 C 05/15/15 90.0 0.00 0.55
BLL 150515C00095000 C 05/15/15 95.0 0.00 0.55
BLL 150515P00035000 P 05/15/15 35.0 0.00 0.60
BLL 150515P00040000 P 05/15/15 40.0 0.00 0.60
BLL 150515P00045000 P 05/15/15 45.0 0.00 0.65
BLL 150515P00050000 P 05/15/15 50.0 0.00 0.70
BLL 150515P00055000 P 05/15/15 55.0 0.05 0.90
BLL 150515P00060000 P 05/15/15 60.0 0.45 1.85
BLL 150515P00065000 P 05/15/15 65.0 1.55 2.35
BLL 150515P00070000 P 05/15/15 70.0 3.70 4.60
BLL 150515P00075000 P 05/15/15 75.0 6.80 7.90
BLL 150515P00080000 P 05/15/15 80.0 9.80 14.00
BLL 150515P00085000 P 05/15/15 85.0 14.60 18.80
BLL 150515P00090000 P 05/15/15 90.0 19.60 23.80
BLL 150515P00095000 P 05/15/15 95.0 25.50 27.40

OPRA data is delayed 15 minutes.