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 (2016-06-24)Premium Content

Ball Corp (BLL)
As of Aug 23 2016 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 160916C00037500 C 09/16/16 37.5 42.20 44.50
BLL 160916C00040000 C 09/16/16 40.0 39.70 41.90
BLL 160916C00042500 C 09/16/16 42.5 36.40 39.70
BLL 160916C00045000 C 09/16/16 45.0 34.60 36.80
BLL 160916C00050000 C 09/16/16 50.0 29.60 31.80
BLL 160916C00055000 C 09/16/16 55.0 24.60 26.80
BLL 160916C00060000 C 09/16/16 60.0 19.80 21.80
BLL 160916C00062500 C 09/16/16 62.5 17.10 19.30
BLL 160916C00065000 C 09/16/16 65.0 14.80 16.80
BLL 160916C00067500 C 09/16/16 67.5 12.30 14.20
BLL 160916C00070000 C 09/16/16 70.0 9.80 11.70
BLL 160916C00072500 C 09/16/16 72.5 7.60 9.10
BLL 160916C00075000 C 09/16/16 75.0 5.30 6.60
BLL 160916C00077500 C 09/16/16 77.5 3.40 4.00
BLL 160916C00080000 C 09/16/16 80.0 1.70 2.00
BLL 160916C00082500 C 09/16/16 82.5 0.55 0.85
BLL 160916C00085000 C 09/16/16 85.0 0.15 0.25
BLL 160916C00087500 C 09/16/16 87.5 0.00 0.10
BLL 160916C00090000 C 09/16/16 90.0 0.00 0.15
BLL 160916C00095000 C 09/16/16 95.0 0.00 0.30
BLL 160916C00100000 C 09/16/16 100.0 0.00 0.15
BLL 160916C00105000 C 09/16/16 105.0 0.00 0.15
BLL 160916P00037500 P 09/16/16 37.5 0.00 0.15
BLL 160916P00040000 P 09/16/16 40.0 0.00 0.15
BLL 160916P00042500 P 09/16/16 42.5 0.00 0.15
BLL 160916P00045000 P 09/16/16 45.0 0.00 0.15
BLL 160916P00050000 P 09/16/16 50.0 0.00 0.15
BLL 160916P00055000 P 09/16/16 55.0 0.00 0.15
BLL 160916P00060000 P 09/16/16 60.0 0.00 0.15
BLL 160916P00062500 P 09/16/16 62.5 0.00 0.15
BLL 160916P00065000 P 09/16/16 65.0 0.00 0.05
BLL 160916P00067500 P 09/16/16 67.5 0.00 0.20
BLL 160916P00070000 P 09/16/16 70.0 0.00 0.25
BLL 160916P00072500 P 09/16/16 72.5 0.05 0.30
BLL 160916P00075000 P 09/16/16 75.0 0.15 0.45
BLL 160916P00077500 P 09/16/16 77.5 0.50 0.65
BLL 160916P00080000 P 09/16/16 80.0 1.20 1.55
BLL 160916P00082500 P 09/16/16 82.5 2.60 3.10
BLL 160916P00085000 P 09/16/16 85.0 3.80 5.20
BLL 160916P00087500 P 09/16/16 87.5 6.00 7.60
BLL 160916P00090000 P 09/16/16 90.0 8.40 10.50
BLL 160916P00095000 P 09/16/16 95.0 13.40 15.50
BLL 160916P00100000 P 09/16/16 100.0 18.40 20.50
BLL 160916P00105000 P 09/16/16 105.0 23.40 25.50
BLL 161021C00040000 C 10/21/16 40.0 39.80 41.80
BLL 161021C00042500 C 10/21/16 42.5 37.10 39.30
BLL 161021C00045000 C 10/21/16 45.0 34.60 36.80
BLL 161021C00050000 C 10/21/16 50.0 29.60 31.80
BLL 161021C00055000 C 10/21/16 55.0 24.60 26.80
BLL 161021C00060000 C 10/21/16 60.0 19.60 21.80
BLL 161021C00065000 C 10/21/16 65.0 14.80 16.70
BLL 161021C00070000 C 10/21/16 70.0 10.40 11.70
BLL 161021C00072500 C 10/21/16 72.5 8.20 9.30
BLL 161021C00075000 C 10/21/16 75.0 6.20 7.00
BLL 161021C00077500 C 10/21/16 77.5 4.30 4.80
BLL 161021C00080000 C 10/21/16 80.0 2.70 3.10
BLL 161021C00082500 C 10/21/16 82.5 1.50 1.85
BLL 161021C00085000 C 10/21/16 85.0 0.75 1.00
BLL 161021C00087500 C 10/21/16 87.5 0.30 0.60
BLL 161021C00090000 C 10/21/16 90.0 0.10 0.50
BLL 161021C00095000 C 10/21/16 95.0 0.00 0.35
BLL 161021C00100000 C 10/21/16 100.0 0.00 0.35
BLL 161021C00105000 C 10/21/16 105.0 0.00 0.35
BLL 161021C00110000 C 10/21/16 110.0 0.00 0.15
BLL 161021C00115000 C 10/21/16 115.0 0.00 0.15
BLL 161021C00120000 C 10/21/16 120.0 0.00 0.15
BLL 161021P00040000 P 10/21/16 40.0 0.00 0.15
BLL 161021P00042500 P 10/21/16 42.5 0.00 0.20
BLL 161021P00045000 P 10/21/16 45.0 0.00 0.20
BLL 161021P00050000 P 10/21/16 50.0 0.00 0.20
BLL 161021P00055000 P 10/21/16 55.0 0.00 0.10
BLL 161021P00060000 P 10/21/16 60.0 0.00 0.25
BLL 161021P00065000 P 10/21/16 65.0 0.10 0.35
BLL 161021P00070000 P 10/21/16 70.0 0.20 0.60
BLL 161021P00072500 P 10/21/16 72.5 0.45 0.75
BLL 161021P00075000 P 10/21/16 75.0 0.75 1.15
BLL 161021P00077500 P 10/21/16 77.5 1.35 1.60
BLL 161021P00080000 P 10/21/16 80.0 2.15 2.50
BLL 161021P00082500 P 10/21/16 82.5 3.40 3.80
BLL 161021P00085000 P 10/21/16 85.0 5.00 5.70
BLL 161021P00087500 P 10/21/16 87.5 6.40 7.90
BLL 161021P00090000 P 10/21/16 90.0 8.60 10.20
BLL 161021P00095000 P 10/21/16 95.0 13.40 15.50
BLL 161021P00100000 P 10/21/16 100.0 18.50 20.50
BLL 161021P00105000 P 10/21/16 105.0 23.40 25.50
BLL 161021P00110000 P 10/21/16 110.0 28.30 30.50
BLL 161021P00115000 P 10/21/16 115.0 33.30 35.50
BLL 161021P00120000 P 10/21/16 120.0 38.60 40.50
BLL 161118C00035000 C 11/18/16 35.0 44.60 46.80
BLL 161118C00037500 C 11/18/16 37.5 41.30 44.30
BLL 161118C00040000 C 11/18/16 40.0 38.80 41.80
BLL 161118C00042500 C 11/18/16 42.5 36.30 39.30
BLL 161118C00045000 C 11/18/16 45.0 33.80 36.80
BLL 161118C00047500 C 11/18/16 47.5 31.30 34.30
BLL 161118C00050000 C 11/18/16 50.0 28.80 31.80
BLL 161118C00055000 C 11/18/16 55.0 23.90 26.70
BLL 161118C00060000 C 11/18/16 60.0 20.00 21.80
BLL 161118C00062500 C 11/18/16 62.5 17.10 19.30
BLL 161118C00065000 C 11/18/16 65.0 14.80 16.80
BLL 161118C00067500 C 11/18/16 67.5 13.10 14.40
BLL 161118C00070000 C 11/18/16 70.0 10.90 12.10
BLL 161118C00072500 C 11/18/16 72.5 8.80 9.80
BLL 161118C00075000 C 11/18/16 75.0 7.00 7.70
BLL 161118C00077500 C 11/18/16 77.5 5.10 5.60
BLL 161118C00080000 C 11/18/16 80.0 3.60 4.10
BLL 161118C00082500 C 11/18/16 82.5 2.45 2.80
BLL 161118C00085000 C 11/18/16 85.0 1.45 1.85
BLL 161118C00087500 C 11/18/16 87.5 0.85 1.15
BLL 161118C00090000 C 11/18/16 90.0 0.40 0.95
BLL 161118C00095000 C 11/18/16 95.0 0.05 0.35
BLL 161118C00100000 C 11/18/16 100.0 0.00 0.25
BLL 161118C00105000 C 11/18/16 105.0 0.00 0.20
BLL 161118P00035000 P 11/18/16 35.0 0.00 0.10
BLL 161118P00037500 P 11/18/16 37.5 0.00 0.25
BLL 161118P00040000 P 11/18/16 40.0 0.00 0.25
BLL 161118P00042500 P 11/18/16 42.5 0.00 0.25
BLL 161118P00045000 P 11/18/16 45.0 0.00 0.25
BLL 161118P00047500 P 11/18/16 47.5 0.00 0.30
BLL 161118P00050000 P 11/18/16 50.0 0.00 0.30
BLL 161118P00055000 P 11/18/16 55.0 0.00 0.35
BLL 161118P00060000 P 11/18/16 60.0 0.05 0.45
BLL 161118P00062500 P 11/18/16 62.5 0.05 0.50
BLL 161118P00065000 P 11/18/16 65.0 0.25 0.65
BLL 161118P00067500 P 11/18/16 67.5 0.20 0.80
BLL 161118P00070000 P 11/18/16 70.0 0.50 1.00
BLL 161118P00072500 P 11/18/16 72.5 0.90 1.40
BLL 161118P00075000 P 11/18/16 75.0 1.45 1.85
BLL 161118P00077500 P 11/18/16 77.5 2.15 2.60
BLL 161118P00080000 P 11/18/16 80.0 3.00 3.50
BLL 161118P00082500 P 11/18/16 82.5 4.20 4.80
BLL 161118P00085000 P 11/18/16 85.0 5.80 6.50
BLL 161118P00087500 P 11/18/16 87.5 7.30 8.40
BLL 161118P00090000 P 11/18/16 90.0 9.30 10.70
BLL 161118P00095000 P 11/18/16 95.0 13.60 15.50
BLL 161118P00100000 P 11/18/16 100.0 18.30 20.50
BLL 161118P00105000 P 11/18/16 105.0 23.70 25.50
BLL 170120C00032500 C 01/20/17 32.5 46.20 50.10
BLL 170120C00035000 C 01/20/17 35.0 43.30 47.80
BLL 170120C00037500 C 01/20/17 37.5 40.80 45.30
BLL 170120C00040000 C 01/20/17 40.0 38.30 42.90
BLL 170120C00042500 C 01/20/17 42.5 35.90 40.40
BLL 170120C00045000 C 01/20/17 45.0 33.40 37.80
BLL 170120C00047500 C 01/20/17 47.5 30.90 35.40
BLL 170120C00050000 C 01/20/17 50.0 28.50 33.00
BLL 170120C00052500 C 01/20/17 52.5 26.00 30.40
BLL 170120C00055000 C 01/20/17 55.0 23.60 28.10
BLL 170120C00057500 C 01/20/17 57.5 21.20 25.70
BLL 170120C00060000 C 01/20/17 60.0 20.40 22.30
BLL 170120C00062500 C 01/20/17 62.5 18.00 20.80
BLL 170120C00065000 C 01/20/17 65.0 15.70 18.50
BLL 170120C00067500 C 01/20/17 67.5 13.50 14.50
BLL 170120C00070000 C 01/20/17 70.0 11.40 12.70
BLL 170120C00072500 C 01/20/17 72.5 9.40 11.00
BLL 170120C00075000 C 01/20/17 75.0 7.80 8.60
BLL 170120C00077500 C 01/20/17 77.5 6.10 6.70
BLL 170120C00080000 C 01/20/17 80.0 4.40 5.10
BLL 170120C00082500 C 01/20/17 82.5 3.30 3.80
BLL 170120C00085000 C 01/20/17 85.0 2.20 2.80
BLL 170120C00087500 C 01/20/17 87.5 1.50 2.00
BLL 170120C00090000 C 01/20/17 90.0 0.90 1.40
BLL 170120C00095000 C 01/20/17 95.0 0.35 0.75
BLL 170120C00100000 C 01/20/17 100.0 0.00 0.45
BLL 170120P00032500 P 01/20/17 32.5 0.00 0.30
BLL 170120P00035000 P 01/20/17 35.0 0.00 0.30
BLL 170120P00037500 P 01/20/17 37.5 0.00 0.30
BLL 170120P00040000 P 01/20/17 40.0 0.00 0.30
BLL 170120P00042500 P 01/20/17 42.5 0.00 0.35
BLL 170120P00045000 P 01/20/17 45.0 0.00 0.35
BLL 170120P00047500 P 01/20/17 47.5 0.00 0.40
BLL 170120P00050000 P 01/20/17 50.0 0.05 0.40
BLL 170120P00052500 P 01/20/17 52.5 0.00 0.45
BLL 170120P00055000 P 01/20/17 55.0 0.05 0.55
BLL 170120P00057500 P 01/20/17 57.5 0.00 0.60
BLL 170120P00060000 P 01/20/17 60.0 0.30 0.70
BLL 170120P00062500 P 01/20/17 62.5 0.45 0.85
BLL 170120P00065000 P 01/20/17 65.0 0.60 1.05
BLL 170120P00067500 P 01/20/17 67.5 0.85 1.25
BLL 170120P00070000 P 01/20/17 70.0 1.20 1.65
BLL 170120P00072500 P 01/20/17 72.5 1.65 2.15
BLL 170120P00075000 P 01/20/17 75.0 2.25 2.80
BLL 170120P00077500 P 01/20/17 77.5 3.00 3.60
BLL 170120P00080000 P 01/20/17 80.0 3.90 4.60
BLL 170120P00082500 P 01/20/17 82.5 5.00 5.80
BLL 170120P00085000 P 01/20/17 85.0 6.10 7.50
BLL 170120P00087500 P 01/20/17 87.5 6.50 9.30
BLL 170120P00090000 P 01/20/17 90.0 9.60 11.20
BLL 170120P00095000 P 01/20/17 95.0 13.50 15.60
BLL 170120P00100000 P 01/20/17 100.0 18.50 20.30
BLL 170217C00037500 C 02/17/17 37.5 41.40 44.90
BLL 170217C00040000 C 02/17/17 40.0 38.50 42.50
BLL 170217C00042500 C 02/17/17 42.5 36.00 39.80
BLL 170217C00045000 C 02/17/17 45.0 33.50 37.80
BLL 170217C00047500 C 02/17/17 47.5 31.10 35.30
BLL 170217C00050000 C 02/17/17 50.0 28.70 32.70
BLL 170217C00055000 C 02/17/17 55.0 23.80 27.70
BLL 170217C00060000 C 02/17/17 60.0 20.60 23.40
BLL 170217C00062500 C 02/17/17 62.5 18.30 20.20
BLL 170217C00065000 C 02/17/17 65.0 16.00 18.50
BLL 170217C00067500 C 02/17/17 67.5 13.90 16.20
BLL 170217C00070000 C 02/17/17 70.0 11.80 14.10
BLL 170217C00072500 C 02/17/17 72.5 10.10 11.60
BLL 170217C00075000 C 02/17/17 75.0 8.30 9.40
BLL 170217C00077500 C 02/17/17 77.5 6.50 7.30
BLL 170217C00080000 C 02/17/17 80.0 5.30 5.80
BLL 170217C00082500 C 02/17/17 82.5 4.10 4.50
BLL 170217C00085000 C 02/17/17 85.0 3.00 3.40
BLL 170217C00087500 C 02/17/17 87.5 2.00 2.55
BLL 170217C00090000 C 02/17/17 90.0 1.40 1.85
BLL 170217C00095000 C 02/17/17 95.0 0.55 1.05
BLL 170217C00100000 C 02/17/17 100.0 0.20 0.65
BLL 170217C00105000 C 02/17/17 105.0 0.00 0.40
BLL 170217P00037500 P 02/17/17 37.5 0.00 0.40
BLL 170217P00040000 P 02/17/17 40.0 0.00 0.40
BLL 170217P00042500 P 02/17/17 42.5 0.00 0.40
BLL 170217P00045000 P 02/17/17 45.0 0.00 0.45
BLL 170217P00047500 P 02/17/17 47.5 0.10 0.50
BLL 170217P00050000 P 02/17/17 50.0 0.05 0.55
BLL 170217P00055000 P 02/17/17 55.0 0.30 0.70
BLL 170217P00060000 P 02/17/17 60.0 0.45 0.90
BLL 170217P00062500 P 02/17/17 62.5 0.60 1.10
BLL 170217P00065000 P 02/17/17 65.0 0.85 1.95
BLL 170217P00067500 P 02/17/17 67.5 1.15 1.65
BLL 170217P00070000 P 02/17/17 70.0 1.55 2.10
BLL 170217P00072500 P 02/17/17 72.5 2.05 2.65
BLL 170217P00075000 P 02/17/17 75.0 2.70 3.30
BLL 170217P00077500 P 02/17/17 77.5 3.50 4.20
BLL 170217P00080000 P 02/17/17 80.0 4.80 5.10
BLL 170217P00082500 P 02/17/17 82.5 5.90 6.30
BLL 170217P00085000 P 02/17/17 85.0 7.20 7.90
BLL 170217P00087500 P 02/17/17 87.5 8.90 9.80
BLL 170217P00090000 P 02/17/17 90.0 8.80 11.70
BLL 170217P00095000 P 02/17/17 95.0 13.00 15.90
BLL 170217P00100000 P 02/17/17 100.0 17.70 20.50
BLL 170217P00105000 P 02/17/17 105.0 23.60 25.90
BLL 180119C00035000 C 01/19/18 35.0 44.70 47.90
BLL 180119C00037500 C 01/19/18 37.5 41.10 45.80
BLL 180119C00040000 C 01/19/18 40.0 38.70 43.40
BLL 180119C00042500 C 01/19/18 42.5 36.50 41.00
BLL 180119C00045000 C 01/19/18 45.0 35.50 38.00
BLL 180119C00047500 C 01/19/18 47.5 33.10 35.70
BLL 180119C00050000 C 01/19/18 50.0 30.90 33.50
BLL 180119C00055000 C 01/19/18 55.0 26.40 29.80
BLL 180119C00057500 C 01/19/18 57.5 24.10 27.80
BLL 180119C00060000 C 01/19/18 60.0 22.20 25.60
BLL 180119C00062500 C 01/19/18 62.5 20.00 23.60
BLL 180119C00065000 C 01/19/18 65.0 18.10 21.80
BLL 180119C00067500 C 01/19/18 67.5 16.30 19.80
BLL 180119C00070000 C 01/19/18 70.0 14.70 18.00
BLL 180119C00072500 C 01/19/18 72.5 12.90 15.60
BLL 180119C00075000 C 01/19/18 75.0 11.40 14.00
BLL 180119C00077500 C 01/19/18 77.5 10.10 12.40
BLL 180119C00080000 C 01/19/18 80.0 8.80 11.00
BLL 180119C00082500 C 01/19/18 82.5 7.40 9.80
BLL 180119C00085000 C 01/19/18 85.0 6.30 7.90
BLL 180119C00087500 C 01/19/18 87.5 5.40 6.90
BLL 180119C00090000 C 01/19/18 90.0 4.50 5.90
BLL 180119C00095000 C 01/19/18 95.0 3.10 4.40
BLL 180119C00100000 C 01/19/18 100.0 1.60 3.30
BLL 180119C00105000 C 01/19/18 105.0 1.35 2.35
BLL 180119C00110000 C 01/19/18 110.0 0.85 1.75
BLL 180119C00115000 C 01/19/18 115.0 0.50 1.35
BLL 180119P00035000 P 01/19/18 35.0 0.15 1.10
BLL 180119P00037500 P 01/19/18 37.5 0.25 1.20
BLL 180119P00040000 P 01/19/18 40.0 0.35 1.30
BLL 180119P00042500 P 01/19/18 42.5 0.65 1.40
BLL 180119P00045000 P 01/19/18 45.0 0.80 2.00
BLL 180119P00047500 P 01/19/18 47.5 0.90 1.70
BLL 180119P00050000 P 01/19/18 50.0 1.00 1.90
BLL 180119P00055000 P 01/19/18 55.0 1.55 2.40
BLL 180119P00057500 P 01/19/18 57.5 2.00 2.65
BLL 180119P00060000 P 01/19/18 60.0 2.25 3.10
BLL 180119P00062500 P 01/19/18 62.5 2.65 3.60
BLL 180119P00065000 P 01/19/18 65.0 3.20 4.10
BLL 180119P00067500 P 01/19/18 67.5 3.80 4.80
BLL 180119P00070000 P 01/19/18 70.0 4.50 5.50
BLL 180119P00072500 P 01/19/18 72.5 5.20 6.40
BLL 180119P00075000 P 01/19/18 75.0 6.10 7.30
BLL 180119P00077500 P 01/19/18 77.5 6.80 8.30
BLL 180119P00080000 P 01/19/18 80.0 8.00 9.40
BLL 180119P00082500 P 01/19/18 82.5 9.20 10.70
BLL 180119P00085000 P 01/19/18 85.0 10.20 12.00
BLL 180119P00087500 P 01/19/18 87.5 11.70 13.70
BLL 180119P00090000 P 01/19/18 90.0 13.00 15.30
BLL 180119P00095000 P 01/19/18 95.0 16.80 18.80
BLL 180119P00100000 P 01/19/18 100.0 20.40 22.70
BLL 180119P00105000 P 01/19/18 105.0 23.50 26.90
BLL 180119P00110000 P 01/19/18 110.0 28.10 31.40
BLL 180119P00115000 P 01/19/18 115.0 33.70 36.00

OPRA data is delayed 15 minutes.