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 (2015-06-26)Premium Content

Ball Corp (BLL)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 150821C00035000 C 08/21/15 35.0 32.50 33.60
BLL 150821C00040000 C 08/21/15 40.0 27.70 28.70
BLL 150821C00045000 C 08/21/15 45.0 22.70 23.70
BLL 150821C00050000 C 08/21/15 50.0 17.70 18.70
BLL 150821C00055000 C 08/21/15 55.0 12.70 13.70
BLL 150821C00060000 C 08/21/15 60.0 7.80 8.60
BLL 150821C00065000 C 08/21/15 65.0 3.10 3.50
BLL 150821C00067500 C 08/21/15 67.5 1.40 1.65
BLL 150821C00070000 C 08/21/15 70.0 0.40 0.60
BLL 150821C00072500 C 08/21/15 72.5 0.05 0.25
BLL 150821C00075000 C 08/21/15 75.0 0.00 0.25
BLL 150821C00077500 C 08/21/15 77.5 0.00 0.25
BLL 150821C00080000 C 08/21/15 80.0 0.00 0.15
BLL 150821C00082500 C 08/21/15 82.5 0.00 0.40
BLL 150821C00085000 C 08/21/15 85.0 0.00 0.35
BLL 150821C00090000 C 08/21/15 90.0 0.00 0.35
BLL 150821C00095000 C 08/21/15 95.0 0.00 0.35
BLL 150821C00100000 C 08/21/15 100.0 0.00 0.35
BLL 150821P00035000 P 08/21/15 35.0 0.00 0.10
BLL 150821P00040000 P 08/21/15 40.0 0.00 0.35
BLL 150821P00045000 P 08/21/15 45.0 0.00 0.40
BLL 150821P00050000 P 08/21/15 50.0 0.00 0.40
BLL 150821P00055000 P 08/21/15 55.0 0.00 0.40
BLL 150821P00060000 P 08/21/15 60.0 0.00 0.25
BLL 150821P00065000 P 08/21/15 65.0 0.30 0.45
BLL 150821P00067500 P 08/21/15 67.5 1.00 1.20
BLL 150821P00070000 P 08/21/15 70.0 2.40 2.75
BLL 150821P00072500 P 08/21/15 72.5 3.90 4.90
BLL 150821P00075000 P 08/21/15 75.0 4.80 7.40
BLL 150821P00077500 P 08/21/15 77.5 7.30 9.80
BLL 150821P00080000 P 08/21/15 80.0 9.80 12.30
BLL 150821P00082500 P 08/21/15 82.5 12.30 14.90
BLL 150821P00085000 P 08/21/15 85.0 14.70 17.30
BLL 150821P00090000 P 08/21/15 90.0 19.70 22.30
BLL 150821P00095000 P 08/21/15 95.0 24.70 27.30
BLL 150821P00100000 P 08/21/15 100.0 29.80 32.40
BLL 150918C00037500 C 09/18/15 37.5 30.10 31.50
BLL 150918C00040000 C 09/18/15 40.0 27.40 28.90
BLL 150918C00042500 C 09/18/15 42.5 25.20 26.50
BLL 150918C00045000 C 09/18/15 45.0 22.50 23.60
BLL 150918C00047500 C 09/18/15 47.5 20.20 21.10
BLL 150918C00050000 C 09/18/15 50.0 17.70 19.00
BLL 150918C00055000 C 09/18/15 55.0 12.70 14.00
BLL 150918C00060000 C 09/18/15 60.0 7.90 8.50
BLL 150918C00062500 C 09/18/15 62.5 5.60 6.00
BLL 150918C00065000 C 09/18/15 65.0 3.60 4.00
BLL 150918C00067500 C 09/18/15 67.5 2.00 2.20
BLL 150918C00070000 C 09/18/15 70.0 0.95 1.10
BLL 150918C00072500 C 09/18/15 72.5 0.35 0.55
BLL 150918C00075000 C 09/18/15 75.0 0.10 0.25
BLL 150918C00077500 C 09/18/15 77.5 0.00 0.25
BLL 150918C00080000 C 09/18/15 80.0 0.00 0.25
BLL 150918C00085000 C 09/18/15 85.0 0.00 0.40
BLL 150918C00090000 C 09/18/15 90.0 0.00 0.40
BLL 150918C00095000 C 09/18/15 95.0 0.00 0.35
BLL 150918C00100000 C 09/18/15 100.0 0.00 0.35
BLL 150918C00105000 C 09/18/15 105.0 0.00 0.35
BLL 150918P00037500 P 09/18/15 37.5 0.00 0.40
BLL 150918P00040000 P 09/18/15 40.0 0.00 0.40
BLL 150918P00042500 P 09/18/15 42.5 0.00 0.40
BLL 150918P00045000 P 09/18/15 45.0 0.00 0.45
BLL 150918P00047500 P 09/18/15 47.5 0.00 0.45
BLL 150918P00050000 P 09/18/15 50.0 0.00 0.45
BLL 150918P00055000 P 09/18/15 55.0 0.00 0.25
BLL 150918P00060000 P 09/18/15 60.0 0.15 0.30
BLL 150918P00062500 P 09/18/15 62.5 0.40 0.50
BLL 150918P00065000 P 09/18/15 65.0 0.85 1.00
BLL 150918P00067500 P 09/18/15 67.5 1.70 1.90
BLL 150918P00070000 P 09/18/15 70.0 3.00 3.40
BLL 150918P00072500 P 09/18/15 72.5 4.90 5.30
BLL 150918P00075000 P 09/18/15 75.0 6.20 7.60
BLL 150918P00077500 P 09/18/15 77.5 7.40 10.00
BLL 150918P00080000 P 09/18/15 80.0 9.90 12.50
BLL 150918P00085000 P 09/18/15 85.0 14.90 17.70
BLL 150918P00090000 P 09/18/15 90.0 19.90 22.50
BLL 150918P00095000 P 09/18/15 95.0 24.80 27.50
BLL 150918P00100000 P 09/18/15 100.0 29.80 32.70
BLL 150918P00105000 P 09/18/15 105.0 34.90 37.60
BLL 151120C00035000 C 11/20/15 35.0 32.50 35.20
BLL 151120C00040000 C 11/20/15 40.0 27.70 29.00
BLL 151120C00045000 C 11/20/15 45.0 22.50 24.00
BLL 151120C00050000 C 11/20/15 50.0 17.60 18.80
BLL 151120C00055000 C 11/20/15 55.0 13.10 13.90
BLL 151120C00060000 C 11/20/15 60.0 8.70 9.10
BLL 151120C00065000 C 11/20/15 65.0 5.00 5.30
BLL 151120C00067500 C 11/20/15 67.5 3.50 3.80
BLL 151120C00070000 C 11/20/15 70.0 2.40 2.60
BLL 151120C00072500 C 11/20/15 72.5 1.50 1.75
BLL 151120C00075000 C 11/20/15 75.0 0.95 1.20
BLL 151120C00077500 C 11/20/15 77.5 0.55 0.80
BLL 151120C00080000 C 11/20/15 80.0 0.30 0.50
BLL 151120C00082500 C 11/20/15 82.5 0.15 0.40
BLL 151120C00085000 C 11/20/15 85.0 0.05 0.25
BLL 151120C00090000 C 11/20/15 90.0 0.00 0.25
BLL 151120C00095000 C 11/20/15 95.0 0.00 0.50
BLL 151120C00100000 C 11/20/15 100.0 0.00 0.50
BLL 151120C00105000 C 11/20/15 105.0 0.00 0.50
BLL 151120P00035000 P 11/20/15 35.0 0.00 0.60
BLL 151120P00040000 P 11/20/15 40.0 0.00 0.45
BLL 151120P00045000 P 11/20/15 45.0 0.00 0.25
BLL 151120P00050000 P 11/20/15 50.0 0.10 0.30
BLL 151120P00055000 P 11/20/15 55.0 0.30 0.50
BLL 151120P00060000 P 11/20/15 60.0 0.80 1.05
BLL 151120P00065000 P 11/20/15 65.0 2.05 2.35
BLL 151120P00067500 P 11/20/15 67.5 3.00 3.40
BLL 151120P00070000 P 11/20/15 70.0 4.30 4.80
BLL 151120P00072500 P 11/20/15 72.5 6.00 6.50
BLL 151120P00075000 P 11/20/15 75.0 7.90 8.40
BLL 151120P00077500 P 11/20/15 77.5 10.00 10.60
BLL 151120P00080000 P 11/20/15 80.0 11.60 12.80
BLL 151120P00082500 P 11/20/15 82.5 12.50 15.20
BLL 151120P00085000 P 11/20/15 85.0 15.00 17.90
BLL 151120P00090000 P 11/20/15 90.0 19.90 22.70
BLL 151120P00095000 P 11/20/15 95.0 24.90 27.50
BLL 151120P00100000 P 11/20/15 100.0 29.80 32.60
BLL 151120P00105000 P 11/20/15 105.0 34.90 38.30
BLL 160115C00050000 C 01/15/16 50.0 18.00 18.90
BLL 160115C00055000 C 01/15/16 55.0 13.40 13.90
BLL 160115C00060000 C 01/15/16 60.0 9.20 9.60
BLL 160115C00065000 C 01/15/16 65.0 5.60 5.90
BLL 160115C00067500 C 01/15/16 67.5 4.20 4.50
BLL 160115C00070000 C 01/15/16 70.0 3.00 3.30
BLL 160115C00072500 C 01/15/16 72.5 2.15 2.35
BLL 160115C00075000 C 01/15/16 75.0 1.40 1.70
BLL 160115C00077500 C 01/15/16 77.5 0.95 1.25
BLL 160115C00080000 C 01/15/16 80.0 0.55 0.80
BLL 160115C00082500 C 01/15/16 82.5 0.40 0.60
BLL 160115C00085000 C 01/15/16 85.0 0.20 0.45
BLL 160115C00090000 C 01/15/16 90.0 0.00 0.25
BLL 160115C00095000 C 01/15/16 95.0 0.00 0.25
BLL 160115P00050000 P 01/15/16 50.0 0.20 0.45
BLL 160115P00055000 P 01/15/16 55.0 0.55 0.85
BLL 160115P00060000 P 01/15/16 60.0 1.25 1.55
BLL 160115P00065000 P 01/15/16 65.0 2.70 3.10
BLL 160115P00067500 P 01/15/16 67.5 3.70 4.20
BLL 160115P00070000 P 01/15/16 70.0 5.00 5.50
BLL 160115P00072500 P 01/15/16 72.5 6.60 7.10
BLL 160115P00075000 P 01/15/16 75.0 8.40 9.00
BLL 160115P00077500 P 01/15/16 77.5 10.40 11.00
BLL 160115P00080000 P 01/15/16 80.0 12.50 13.10
BLL 160115P00082500 P 01/15/16 82.5 14.40 15.40
BLL 160115P00085000 P 01/15/16 85.0 15.10 18.00
BLL 160115P00090000 P 01/15/16 90.0 19.90 22.90
BLL 160115P00095000 P 01/15/16 95.0 24.90 27.70
BLL 160219C00037500 C 02/19/16 37.5 29.90 31.70
BLL 160219C00040000 C 02/19/16 40.0 27.40 29.30
BLL 160219C00042500 C 02/19/16 42.5 25.00 26.80
BLL 160219C00045000 C 02/19/16 45.0 22.60 24.30
BLL 160219C00047500 C 02/19/16 47.5 20.10 21.70
BLL 160219C00050000 C 02/19/16 50.0 17.90 19.20
BLL 160219C00055000 C 02/19/16 55.0 13.60 14.20
BLL 160219C00060000 C 02/19/16 60.0 9.40 10.10
BLL 160219C00062500 C 02/19/16 62.5 7.80 8.30
BLL 160219C00065000 C 02/19/16 65.0 6.20 6.50
BLL 160219C00067500 C 02/19/16 67.5 4.70 5.10
BLL 160219C00070000 C 02/19/16 70.0 3.50 3.90
BLL 160219C00072500 C 02/19/16 72.5 2.65 2.90
BLL 160219C00075000 C 02/19/16 75.0 1.95 2.15
BLL 160219C00077500 C 02/19/16 77.5 1.20 1.60
BLL 160219C00080000 C 02/19/16 80.0 0.95 1.25
BLL 160219C00085000 C 02/19/16 85.0 0.40 0.70
BLL 160219C00090000 C 02/19/16 90.0 0.10 0.40
BLL 160219C00095000 C 02/19/16 95.0 0.00 0.25
BLL 160219C00100000 C 02/19/16 100.0 0.00 0.25
BLL 160219C00105000 C 02/19/16 105.0 0.00 0.50
BLL 160219P00037500 P 02/19/16 37.5 0.00 0.55
BLL 160219P00040000 P 02/19/16 40.0 0.05 0.30
BLL 160219P00042500 P 02/19/16 42.5 0.10 0.40
BLL 160219P00045000 P 02/19/16 45.0 0.15 0.40
BLL 160219P00047500 P 02/19/16 47.5 0.20 0.60
BLL 160219P00050000 P 02/19/16 50.0 0.35 0.65
BLL 160219P00055000 P 02/19/16 55.0 0.80 1.10
BLL 160219P00060000 P 02/19/16 60.0 1.65 2.05
BLL 160219P00062500 P 02/19/16 62.5 2.30 2.70
BLL 160219P00065000 P 02/19/16 65.0 3.20 3.60
BLL 160219P00067500 P 02/19/16 67.5 4.20 4.70
BLL 160219P00070000 P 02/19/16 70.0 5.50 6.00
BLL 160219P00072500 P 02/19/16 72.5 7.10 7.60
BLL 160219P00075000 P 02/19/16 75.0 8.80 9.40
BLL 160219P00077500 P 02/19/16 77.5 10.70 11.40
BLL 160219P00080000 P 02/19/16 80.0 12.80 13.40
BLL 160219P00085000 P 02/19/16 85.0 16.40 17.90
BLL 160219P00090000 P 02/19/16 90.0 20.10 22.90
BLL 160219P00095000 P 02/19/16 95.0 24.90 27.90
BLL 160219P00100000 P 02/19/16 100.0 29.90 32.80
BLL 160219P00105000 P 02/19/16 105.0 34.90 38.50

OPRA data is delayed 15 minutes.