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 (2015-12-25)Premium Content

Ball Corp (BLL)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 160219C00035000 C 02/19/16 35.0 29.50 31.80
BLL 160219C00037500 C 02/19/16 37.5 26.80 29.50
BLL 160219C00040000 C 02/19/16 40.0 24.30 27.20
BLL 160219C00042500 C 02/19/16 42.5 21.80 24.50
BLL 160219C00045000 C 02/19/16 45.0 19.30 22.00
BLL 160219C00047500 C 02/19/16 47.5 16.60 19.70
BLL 160219C00050000 C 02/19/16 50.0 14.20 17.20
BLL 160219C00052500 C 02/19/16 52.5 11.70 14.30
BLL 160219C00055000 C 02/19/16 55.0 10.10 12.20
BLL 160219C00057500 C 02/19/16 57.5 7.10 9.90
BLL 160219C00060000 C 02/19/16 60.0 5.00 7.50
BLL 160219C00062500 C 02/19/16 62.5 3.20 4.60
BLL 160219C00065000 C 02/19/16 65.0 1.55 1.80
BLL 160219C00067500 C 02/19/16 67.5 0.55 0.80
BLL 160219C00070000 C 02/19/16 70.0 0.10 0.40
BLL 160219C00072500 C 02/19/16 72.5 0.00 0.15
BLL 160219C00075000 C 02/19/16 75.0 0.00 0.10
BLL 160219C00077500 C 02/19/16 77.5 0.00 0.05
BLL 160219C00080000 C 02/19/16 80.0 0.00 0.05
BLL 160219C00085000 C 02/19/16 85.0 0.00 0.05
BLL 160219C00090000 C 02/19/16 90.0 0.00 0.20
BLL 160219C00095000 C 02/19/16 95.0 0.00 0.20
BLL 160219C00100000 C 02/19/16 100.0 0.00 0.20
BLL 160219C00105000 C 02/19/16 105.0 0.00 0.20
BLL 160219P00035000 P 02/19/16 35.0 0.00 0.20
BLL 160219P00037500 P 02/19/16 37.5 0.00 0.20
BLL 160219P00040000 P 02/19/16 40.0 0.00 0.20
BLL 160219P00042500 P 02/19/16 42.5 0.00 0.20
BLL 160219P00045000 P 02/19/16 45.0 0.00 0.20
BLL 160219P00047500 P 02/19/16 47.5 0.00 0.25
BLL 160219P00050000 P 02/19/16 50.0 0.00 0.25
BLL 160219P00052500 P 02/19/16 52.5 0.00 0.25
BLL 160219P00055000 P 02/19/16 55.0 0.00 0.25
BLL 160219P00057500 P 02/19/16 57.5 0.05 0.25
BLL 160219P00060000 P 02/19/16 60.0 0.20 0.40
BLL 160219P00062500 P 02/19/16 62.5 0.60 0.85
BLL 160219P00065000 P 02/19/16 65.0 1.40 1.60
BLL 160219P00067500 P 02/19/16 67.5 2.85 3.10
BLL 160219P00070000 P 02/19/16 70.0 4.90 5.10
BLL 160219P00072500 P 02/19/16 72.5 7.30 7.50
BLL 160219P00075000 P 02/19/16 75.0 8.00 10.70
BLL 160219P00077500 P 02/19/16 77.5 10.40 12.90
BLL 160219P00080000 P 02/19/16 80.0 13.00 16.00
BLL 160219P00085000 P 02/19/16 85.0 18.10 21.00
BLL 160219P00090000 P 02/19/16 90.0 23.00 26.00
BLL 160219P00095000 P 02/19/16 95.0 28.00 31.00
BLL 160219P00100000 P 02/19/16 100.0 33.00 36.00
BLL 160219P00105000 P 02/19/16 105.0 38.00 41.00
BLL 160318C00035000 C 03/18/16 35.0 29.40 32.30
BLL 160318C00037500 C 03/18/16 37.5 26.60 29.80
BLL 160318C00040000 C 03/18/16 40.0 24.10 27.40
BLL 160318C00042500 C 03/18/16 42.5 21.60 24.80
BLL 160318C00045000 C 03/18/16 45.0 19.30 22.40
BLL 160318C00047500 C 03/18/16 47.5 16.80 19.80
BLL 160318C00050000 C 03/18/16 50.0 14.10 17.30
BLL 160318C00055000 C 03/18/16 55.0 9.50 12.40
BLL 160318C00057500 C 03/18/16 57.5 7.50 9.40
BLL 160318C00060000 C 03/18/16 60.0 5.20 6.80
BLL 160318C00062500 C 03/18/16 62.5 4.00 4.50
BLL 160318C00065000 C 03/18/16 65.0 2.55 2.90
BLL 160318C00067500 C 03/18/16 67.5 1.45 1.80
BLL 160318C00070000 C 03/18/16 70.0 0.75 1.10
BLL 160318C00072500 C 03/18/16 72.5 0.15 0.65
BLL 160318C00075000 C 03/18/16 75.0 0.15 0.45
BLL 160318C00077500 C 03/18/16 77.5 0.05 0.35
BLL 160318C00080000 C 03/18/16 80.0 0.00 0.30
BLL 160318C00085000 C 03/18/16 85.0 0.00 0.25
BLL 160318C00090000 C 03/18/16 90.0 0.00 0.20
BLL 160318C00095000 C 03/18/16 95.0 0.00 0.20
BLL 160318C00100000 C 03/18/16 100.0 0.00 0.20
BLL 160318P00035000 P 03/18/16 35.0 0.00 0.25
BLL 160318P00037500 P 03/18/16 37.5 0.00 0.25
BLL 160318P00040000 P 03/18/16 40.0 0.00 0.30
BLL 160318P00042500 P 03/18/16 42.5 0.00 0.30
BLL 160318P00045000 P 03/18/16 45.0 0.00 0.30
BLL 160318P00047500 P 03/18/16 47.5 0.00 0.35
BLL 160318P00050000 P 03/18/16 50.0 0.15 0.35
BLL 160318P00055000 P 03/18/16 55.0 0.30 0.55
BLL 160318P00057500 P 03/18/16 57.5 0.60 0.80
BLL 160318P00060000 P 03/18/16 60.0 0.95 1.25
BLL 160318P00062500 P 03/18/16 62.5 1.60 1.95
BLL 160318P00065000 P 03/18/16 65.0 2.60 3.00
BLL 160318P00067500 P 03/18/16 67.5 3.90 4.40
BLL 160318P00070000 P 03/18/16 70.0 4.80 6.40
BLL 160318P00072500 P 03/18/16 72.5 5.90 8.50
BLL 160318P00075000 P 03/18/16 75.0 8.20 11.00
BLL 160318P00077500 P 03/18/16 77.5 10.50 13.30
BLL 160318P00080000 P 03/18/16 80.0 12.90 16.00
BLL 160318P00085000 P 03/18/16 85.0 18.00 21.10
BLL 160318P00090000 P 03/18/16 90.0 23.10 26.00
BLL 160318P00095000 P 03/18/16 95.0 28.00 31.00
BLL 160318P00100000 P 03/18/16 100.0 33.20 35.80
BLL 160520C00035000 C 05/20/16 35.0 28.60 32.30
BLL 160520C00037500 C 05/20/16 37.5 25.80 29.80
BLL 160520C00040000 C 05/20/16 40.0 23.20 27.40
BLL 160520C00042500 C 05/20/16 42.5 20.90 24.90
BLL 160520C00045000 C 05/20/16 45.0 18.80 22.60
BLL 160520C00047500 C 05/20/16 47.5 17.40 20.20
BLL 160520C00050000 C 05/20/16 50.0 15.40 17.80
BLL 160520C00052500 C 05/20/16 52.5 13.00 15.80
BLL 160520C00055000 C 05/20/16 55.0 10.90 13.60
BLL 160520C00057500 C 05/20/16 57.5 9.10 11.50
BLL 160520C00060000 C 05/20/16 60.0 7.20 8.10
BLL 160520C00062500 C 05/20/16 62.5 5.50 6.30
BLL 160520C00065000 C 05/20/16 65.0 4.20 4.90
BLL 160520C00067500 C 05/20/16 67.5 3.00 3.40
BLL 160520C00070000 C 05/20/16 70.0 2.05 2.55
BLL 160520C00072500 C 05/20/16 72.5 1.45 2.00
BLL 160520C00075000 C 05/20/16 75.0 0.85 1.50
BLL 160520C00077500 C 05/20/16 77.5 0.55 1.15
BLL 160520C00080000 C 05/20/16 80.0 0.30 0.85
BLL 160520C00085000 C 05/20/16 85.0 0.00 0.55
BLL 160520C00090000 C 05/20/16 90.0 0.00 0.40
BLL 160520C00095000 C 05/20/16 95.0 0.00 0.35
BLL 160520C00100000 C 05/20/16 100.0 0.00 0.30
BLL 160520P00035000 P 05/20/16 35.0 0.00 0.45
BLL 160520P00037500 P 05/20/16 37.5 0.05 0.45
BLL 160520P00040000 P 05/20/16 40.0 0.10 0.50
BLL 160520P00042500 P 05/20/16 42.5 0.15 0.50
BLL 160520P00045000 P 05/20/16 45.0 0.20 0.55
BLL 160520P00047500 P 05/20/16 47.5 0.30 0.70
BLL 160520P00050000 P 05/20/16 50.0 0.40 0.95
BLL 160520P00052500 P 05/20/16 52.5 0.55 1.25
BLL 160520P00055000 P 05/20/16 55.0 1.15 1.60
BLL 160520P00057500 P 05/20/16 57.5 1.55 2.15
BLL 160520P00060000 P 05/20/16 60.0 2.15 2.80
BLL 160520P00062500 P 05/20/16 62.5 3.00 3.70
BLL 160520P00065000 P 05/20/16 65.0 4.20 4.60
BLL 160520P00067500 P 05/20/16 67.5 5.40 5.80
BLL 160520P00070000 P 05/20/16 70.0 7.00 7.60
BLL 160520P00072500 P 05/20/16 72.5 8.10 9.60
BLL 160520P00075000 P 05/20/16 75.0 9.00 11.70
BLL 160520P00077500 P 05/20/16 77.5 11.10 13.90
BLL 160520P00080000 P 05/20/16 80.0 13.50 16.10
BLL 160520P00085000 P 05/20/16 85.0 18.20 22.20
BLL 160520P00090000 P 05/20/16 90.0 23.10 27.30
BLL 160520P00095000 P 05/20/16 95.0 28.10 32.30
BLL 160520P00100000 P 05/20/16 100.0 33.10 36.70
BLL 160819C00035000 C 08/19/16 35.0 28.70 32.40
BLL 160819C00037500 C 08/19/16 37.5 25.90 30.20
BLL 160819C00040000 C 08/19/16 40.0 24.30 27.60
BLL 160819C00042500 C 08/19/16 42.5 22.10 25.20
BLL 160819C00045000 C 08/19/16 45.0 19.90 23.00
BLL 160819C00047500 C 08/19/16 47.5 18.10 20.90
BLL 160819C00050000 C 08/19/16 50.0 15.80 18.70
BLL 160819C00055000 C 08/19/16 55.0 12.00 14.80
BLL 160819C00057500 C 08/19/16 57.5 10.30 11.50
BLL 160819C00060000 C 08/19/16 60.0 8.50 9.90
BLL 160819C00062500 C 08/19/16 62.5 7.00 8.00
BLL 160819C00065000 C 08/19/16 65.0 5.50 6.70
BLL 160819C00067500 C 08/19/16 67.5 4.50 5.50
BLL 160819C00070000 C 08/19/16 70.0 3.50 4.50
BLL 160819C00072500 C 08/19/16 72.5 2.65 3.70
BLL 160819C00075000 C 08/19/16 75.0 2.05 2.95
BLL 160819C00077500 C 08/19/16 77.5 1.45 2.40
BLL 160819C00080000 C 08/19/16 80.0 1.05 2.00
BLL 160819C00085000 C 08/19/16 85.0 0.35 1.25
BLL 160819C00090000 C 08/19/16 90.0 0.15 0.70
BLL 160819C00095000 C 08/19/16 95.0 0.10 0.50
BLL 160819C00100000 C 08/19/16 100.0 0.00 0.50
BLL 160819C00105000 C 08/19/16 105.0 0.00 0.45
BLL 160819P00035000 P 08/19/16 35.0 0.15 0.55
BLL 160819P00037500 P 08/19/16 37.5 0.20 0.60
BLL 160819P00040000 P 08/19/16 40.0 0.30 0.70
BLL 160819P00042500 P 08/19/16 42.5 0.40 0.95
BLL 160819P00045000 P 08/19/16 45.0 0.55 1.15
BLL 160819P00047500 P 08/19/16 47.5 0.70 1.30
BLL 160819P00050000 P 08/19/16 50.0 0.95 1.60
BLL 160819P00055000 P 08/19/16 55.0 2.10 2.60
BLL 160819P00057500 P 08/19/16 57.5 2.70 3.30
BLL 160819P00060000 P 08/19/16 60.0 3.40 4.10
BLL 160819P00062500 P 08/19/16 62.5 4.30 5.10
BLL 160819P00065000 P 08/19/16 65.0 5.40 6.50
BLL 160819P00067500 P 08/19/16 67.5 6.70 7.50
BLL 160819P00070000 P 08/19/16 70.0 8.30 9.40
BLL 160819P00072500 P 08/19/16 72.5 10.00 11.00
BLL 160819P00075000 P 08/19/16 75.0 11.30 12.90
BLL 160819P00077500 P 08/19/16 77.5 11.90 15.00
BLL 160819P00080000 P 08/19/16 80.0 14.10 17.00
BLL 160819P00085000 P 08/19/16 85.0 18.50 21.20
BLL 160819P00090000 P 08/19/16 90.0 23.10 26.80
BLL 160819P00095000 P 08/19/16 95.0 28.00 32.40
BLL 160819P00100000 P 08/19/16 100.0 33.00 37.20
BLL 160819P00105000 P 08/19/16 105.0 37.80 42.40
BLL 170120C00032500 C 01/20/17 32.5 31.50 35.20
BLL 170120C00035000 C 01/20/17 35.0 29.00 32.60
BLL 170120C00037500 C 01/20/17 37.5 27.00 30.20
BLL 170120C00040000 C 01/20/17 40.0 24.50 28.00
BLL 170120C00042500 C 01/20/17 42.5 22.90 25.80
BLL 170120C00045000 C 01/20/17 45.0 20.70 23.60
BLL 170120C00047500 C 01/20/17 47.5 18.60 22.40
BLL 170120C00050000 C 01/20/17 50.0 17.00 20.50
BLL 170120C00052500 C 01/20/17 52.5 15.10 18.40
BLL 170120C00055000 C 01/20/17 55.0 13.20 14.20
BLL 170120C00057500 C 01/20/17 57.5 11.40 12.60
BLL 170120C00060000 C 01/20/17 60.0 10.10 11.00
BLL 170120C00062500 C 01/20/17 62.5 8.60 9.60
BLL 170120C00065000 C 01/20/17 65.0 7.30 8.30
BLL 170120C00067500 C 01/20/17 67.5 6.10 7.20
BLL 170120C00070000 C 01/20/17 70.0 5.10 6.10
BLL 170120C00072500 C 01/20/17 72.5 4.00 5.20
BLL 170120C00075000 C 01/20/17 75.0 3.40 4.40
BLL 170120C00077500 C 01/20/17 77.5 2.75 3.80
BLL 170120C00080000 C 01/20/17 80.0 2.25 3.20
BLL 170120C00085000 C 01/20/17 85.0 1.40 2.20
BLL 170120C00090000 C 01/20/17 90.0 0.85 1.70
BLL 170120C00095000 C 01/20/17 95.0 0.45 1.30
BLL 170120C00100000 C 01/20/17 100.0 0.25 1.00
BLL 170120P00032500 P 01/20/17 32.5 0.30 1.00
BLL 170120P00035000 P 01/20/17 35.0 0.40 1.10
BLL 170120P00037500 P 01/20/17 37.5 0.50 1.20
BLL 170120P00040000 P 01/20/17 40.0 0.65 1.35
BLL 170120P00042500 P 01/20/17 42.5 0.85 1.55
BLL 170120P00045000 P 01/20/17 45.0 1.10 1.80
BLL 170120P00047500 P 01/20/17 47.5 1.35 2.15
BLL 170120P00050000 P 01/20/17 50.0 2.00 2.65
BLL 170120P00052500 P 01/20/17 52.5 2.50 3.20
BLL 170120P00055000 P 01/20/17 55.0 3.10 3.90
BLL 170120P00057500 P 01/20/17 57.5 3.80 4.60
BLL 170120P00060000 P 01/20/17 60.0 4.70 5.60
BLL 170120P00062500 P 01/20/17 62.5 5.70 6.60
BLL 170120P00065000 P 01/20/17 65.0 6.80 7.90
BLL 170120P00067500 P 01/20/17 67.5 8.10 9.10
BLL 170120P00070000 P 01/20/17 70.0 9.60 10.70
BLL 170120P00072500 P 01/20/17 72.5 11.20 12.20
BLL 170120P00075000 P 01/20/17 75.0 13.00 13.90
BLL 170120P00077500 P 01/20/17 77.5 14.90 16.00
BLL 170120P00080000 P 01/20/17 80.0 15.50 17.80
BLL 170120P00085000 P 01/20/17 85.0 19.30 22.60
BLL 170120P00090000 P 01/20/17 90.0 23.70 26.60
BLL 170120P00095000 P 01/20/17 95.0 28.30 31.30
BLL 170120P00100000 P 01/20/17 100.0 33.30 36.30
BLL 180119C00035000 C 01/19/18 35.0 30.00 34.20
BLL 180119C00037500 C 01/19/18 37.5 27.90 32.00
BLL 180119C00040000 C 01/19/18 40.0 26.60 30.00
BLL 180119C00042500 C 01/19/18 42.5 24.40 27.80
BLL 180119C00045000 C 01/19/18 45.0 22.40 25.80
BLL 180119C00047500 C 01/19/18 47.5 20.50 24.00
BLL 180119C00050000 C 01/19/18 50.0 18.90 22.00
BLL 180119C00055000 C 01/19/18 55.0 15.60 18.60
BLL 180119C00057500 C 01/19/18 57.5 14.00 17.00
BLL 180119C00060000 C 01/19/18 60.0 12.60 15.40
BLL 180119C00062500 C 01/19/18 62.5 11.20 14.00
BLL 180119C00065000 C 01/19/18 65.0 9.80 12.60
BLL 180119C00067500 C 01/19/18 67.5 9.20 11.40
BLL 180119C00070000 C 01/19/18 70.0 8.20 10.40
BLL 180119C00072500 C 01/19/18 72.5 6.50 9.40
BLL 180119C00075000 C 01/19/18 75.0 6.30 8.60
BLL 180119C00077500 C 01/19/18 77.5 5.60 7.70
BLL 180119C00080000 C 01/19/18 80.0 4.90 6.90
BLL 180119C00085000 C 01/19/18 85.0 3.30 5.50
BLL 180119C00090000 C 01/19/18 90.0 2.80 4.30
BLL 180119C00095000 C 01/19/18 95.0 2.10 3.40
BLL 180119C00100000 C 01/19/18 100.0 1.35 2.60
BLL 180119P00035000 P 01/19/18 35.0 1.20 2.55
BLL 180119P00037500 P 01/19/18 37.5 1.50 2.10
BLL 180119P00040000 P 01/19/18 40.0 1.85 3.30
BLL 180119P00042500 P 01/19/18 42.5 2.20 3.70
BLL 180119P00045000 P 01/19/18 45.0 2.60 3.80
BLL 180119P00047500 P 01/19/18 47.5 3.10 4.00
BLL 180119P00050000 P 01/19/18 50.0 3.60 5.40
BLL 180119P00055000 P 01/19/18 55.0 4.90 6.70
BLL 180119P00057500 P 01/19/18 57.5 5.70 8.00
BLL 180119P00060000 P 01/19/18 60.0 6.60 8.60
BLL 180119P00062500 P 01/19/18 62.5 7.60 9.50
BLL 180119P00065000 P 01/19/18 65.0 8.70 10.70
BLL 180119P00067500 P 01/19/18 67.5 9.90 12.30
BLL 180119P00070000 P 01/19/18 70.0 11.20 13.50
BLL 180119P00072500 P 01/19/18 72.5 12.50 15.00
BLL 180119P00075000 P 01/19/18 75.0 13.90 16.60
BLL 180119P00077500 P 01/19/18 77.5 15.50 18.20
BLL 180119P00080000 P 01/19/18 80.0 17.30 20.20
BLL 180119P00085000 P 01/19/18 85.0 21.30 24.30
BLL 180119P00090000 P 01/19/18 90.0 25.50 28.90
BLL 180119P00095000 P 01/19/18 95.0 30.10 33.00
BLL 180119P00100000 P 01/19/18 100.0 34.50 36.50

OPRA data is delayed 15 minutes.