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 (2016-03-25)Premium Content

Ball Corp (BLL)
As of May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 160617C00037500 C 06/17/16 37.5 34.10 36.00
BLL 160617C00040000 C 06/17/16 40.0 30.40 33.90
BLL 160617C00042500 C 06/17/16 42.5 27.90 31.40
BLL 160617C00045000 C 06/17/16 45.0 25.40 28.90
BLL 160617C00050000 C 06/17/16 50.0 20.40 23.90
BLL 160617C00055000 C 06/17/16 55.0 15.40 18.90
BLL 160617C00060000 C 06/17/16 60.0 10.40 13.80
BLL 160617C00062500 C 06/17/16 62.5 7.80 11.40
BLL 160617C00065000 C 06/17/16 65.0 6.70 8.20
BLL 160617C00067500 C 06/17/16 67.5 4.30 5.90
BLL 160617C00070000 C 06/17/16 70.0 2.65 2.90
BLL 160617C00072500 C 06/17/16 72.5 1.15 1.30
BLL 160617C00075000 C 06/17/16 75.0 0.30 0.50
BLL 160617C00077500 C 06/17/16 77.5 0.00 0.35
BLL 160617C00080000 C 06/17/16 80.0 0.00 0.25
BLL 160617C00082500 C 06/17/16 82.5 0.00 0.25
BLL 160617C00085000 C 06/17/16 85.0 0.00 0.25
BLL 160617C00090000 C 06/17/16 90.0 0.00 0.95
BLL 160617C00095000 C 06/17/16 95.0 0.00 0.90
BLL 160617C00100000 C 06/17/16 100.0 0.00 0.90
BLL 160617C00105000 C 06/17/16 105.0 0.00 0.55
BLL 160617P00037500 P 06/17/16 37.5 0.00 0.50
BLL 160617P00040000 P 06/17/16 40.0 0.00 0.90
BLL 160617P00042500 P 06/17/16 42.5 0.00 2.15
BLL 160617P00045000 P 06/17/16 45.0 0.00 0.90
BLL 160617P00050000 P 06/17/16 50.0 0.00 0.70
BLL 160617P00055000 P 06/17/16 55.0 0.00 1.35
BLL 160617P00060000 P 06/17/16 60.0 0.00 0.30
BLL 160617P00062500 P 06/17/16 62.5 0.00 0.35
BLL 160617P00065000 P 06/17/16 65.0 0.00 0.40
BLL 160617P00067500 P 06/17/16 67.5 0.15 0.55
BLL 160617P00070000 P 06/17/16 70.0 0.70 0.85
BLL 160617P00072500 P 06/17/16 72.5 1.65 1.85
BLL 160617P00075000 P 06/17/16 75.0 2.80 3.90
BLL 160617P00077500 P 06/17/16 77.5 3.80 7.30
BLL 160617P00080000 P 06/17/16 80.0 6.50 9.50
BLL 160617P00082500 P 06/17/16 82.5 8.70 12.20
BLL 160617P00085000 P 06/17/16 85.0 11.20 14.30
BLL 160617P00090000 P 06/17/16 90.0 16.20 19.30
BLL 160617P00095000 P 06/17/16 95.0 21.20 24.70
BLL 160617P00100000 P 06/17/16 100.0 26.20 29.40
BLL 160617P00105000 P 06/17/16 105.0 32.10 33.80
BLL 160715C00037500 C 07/15/16 37.5 34.10 35.70
BLL 160715C00040000 C 07/15/16 40.0 30.40 34.00
BLL 160715C00042500 C 07/15/16 42.5 27.90 31.50
BLL 160715C00045000 C 07/15/16 45.0 25.40 29.00
BLL 160715C00050000 C 07/15/16 50.0 20.40 24.00
BLL 160715C00055000 C 07/15/16 55.0 15.40 18.80
BLL 160715C00060000 C 07/15/16 60.0 11.50 13.90
BLL 160715C00062500 C 07/15/16 62.5 9.00 11.50
BLL 160715C00065000 C 07/15/16 65.0 7.00 8.60
BLL 160715C00067500 C 07/15/16 67.5 4.90 6.40
BLL 160715C00070000 C 07/15/16 70.0 3.20 3.80
BLL 160715C00072500 C 07/15/16 72.5 1.85 2.15
BLL 160715C00075000 C 07/15/16 75.0 0.75 1.20
BLL 160715C00077500 C 07/15/16 77.5 0.20 0.65
BLL 160715C00080000 C 07/15/16 80.0 0.05 0.45
BLL 160715C00085000 C 07/15/16 85.0 0.00 0.25
BLL 160715C00090000 C 07/15/16 90.0 0.00 0.95
BLL 160715C00095000 C 07/15/16 95.0 0.00 0.45
BLL 160715C00100000 C 07/15/16 100.0 0.00 0.45
BLL 160715C00105000 C 07/15/16 105.0 0.00 0.30
BLL 160715P00037500 P 07/15/16 37.5 0.00 0.60
BLL 160715P00040000 P 07/15/16 40.0 0.00 0.45
BLL 160715P00042500 P 07/15/16 42.5 0.00 0.95
BLL 160715P00045000 P 07/15/16 45.0 0.00 0.30
BLL 160715P00050000 P 07/15/16 50.0 0.00 0.30
BLL 160715P00055000 P 07/15/16 55.0 0.00 0.35
BLL 160715P00060000 P 07/15/16 60.0 0.10 0.50
BLL 160715P00062500 P 07/15/16 62.5 0.20 0.55
BLL 160715P00065000 P 07/15/16 65.0 0.35 0.75
BLL 160715P00067500 P 07/15/16 67.5 0.70 1.00
BLL 160715P00070000 P 07/15/16 70.0 1.10 1.55
BLL 160715P00072500 P 07/15/16 72.5 2.10 2.60
BLL 160715P00075000 P 07/15/16 75.0 3.60 4.20
BLL 160715P00077500 P 07/15/16 77.5 4.80 6.40
BLL 160715P00080000 P 07/15/16 80.0 7.10 8.90
BLL 160715P00085000 P 07/15/16 85.0 12.00 14.30
BLL 160715P00090000 P 07/15/16 90.0 16.10 19.30
BLL 160715P00095000 P 07/15/16 95.0 21.10 24.80
BLL 160715P00100000 P 07/15/16 100.0 26.10 29.40
BLL 160715P00105000 P 07/15/16 105.0 32.00 33.80
BLL 160819C00035000 C 08/19/16 35.0 36.10 38.80
BLL 160819C00037500 C 08/19/16 37.5 32.90 37.00
BLL 160819C00040000 C 08/19/16 40.0 31.50 34.50
BLL 160819C00042500 C 08/19/16 42.5 27.70 32.00
BLL 160819C00045000 C 08/19/16 45.0 25.90 29.50
BLL 160819C00047500 C 08/19/16 47.5 24.00 27.00
BLL 160819C00050000 C 08/19/16 50.0 21.00 24.60
BLL 160819C00055000 C 08/19/16 55.0 16.30 18.60
BLL 160819C00057500 C 08/19/16 57.5 13.10 17.30
BLL 160819C00060000 C 08/19/16 60.0 11.90 13.50
BLL 160819C00062500 C 08/19/16 62.5 9.80 11.70
BLL 160819C00065000 C 08/19/16 65.0 8.00 10.00
BLL 160819C00067500 C 08/19/16 67.5 6.10 7.20
BLL 160819C00070000 C 08/19/16 70.0 4.30 4.60
BLL 160819C00072500 C 08/19/16 72.5 2.95 3.40
BLL 160819C00075000 C 08/19/16 75.0 1.80 2.10
BLL 160819C00077500 C 08/19/16 77.5 1.05 1.40
BLL 160819C00080000 C 08/19/16 80.0 0.35 0.80
BLL 160819C00082500 C 08/19/16 82.5 0.15 0.50
BLL 160819C00085000 C 08/19/16 85.0 0.00 0.45
BLL 160819C00090000 C 08/19/16 90.0 0.00 0.30
BLL 160819C00095000 C 08/19/16 95.0 0.00 1.65
BLL 160819C00100000 C 08/19/16 100.0 0.00 2.15
BLL 160819C00105000 C 08/19/16 105.0 0.00 1.55
BLL 160819P00035000 P 08/19/16 35.0 0.00 0.50
BLL 160819P00037500 P 08/19/16 37.5 0.00 2.15
BLL 160819P00040000 P 08/19/16 40.0 0.00 1.05
BLL 160819P00042500 P 08/19/16 42.5 0.00 2.20
BLL 160819P00045000 P 08/19/16 45.0 0.00 0.40
BLL 160819P00047500 P 08/19/16 47.5 0.00 0.45
BLL 160819P00050000 P 08/19/16 50.0 0.05 0.45
BLL 160819P00055000 P 08/19/16 55.0 0.15 0.55
BLL 160819P00057500 P 08/19/16 57.5 0.25 0.75
BLL 160819P00060000 P 08/19/16 60.0 0.40 0.90
BLL 160819P00062500 P 08/19/16 62.5 0.60 1.40
BLL 160819P00065000 P 08/19/16 65.0 0.95 1.25
BLL 160819P00067500 P 08/19/16 67.5 1.45 1.95
BLL 160819P00070000 P 08/19/16 70.0 2.15 2.80
BLL 160819P00072500 P 08/19/16 72.5 3.20 3.70
BLL 160819P00075000 P 08/19/16 75.0 4.50 5.10
BLL 160819P00077500 P 08/19/16 77.5 6.00 7.10
BLL 160819P00080000 P 08/19/16 80.0 7.50 9.10
BLL 160819P00082500 P 08/19/16 82.5 10.00 11.70
BLL 160819P00085000 P 08/19/16 85.0 12.30 14.10
BLL 160819P00090000 P 08/19/16 90.0 16.60 19.70
BLL 160819P00095000 P 08/19/16 95.0 22.00 24.80
BLL 160819P00100000 P 08/19/16 100.0 27.00 29.80
BLL 160819P00105000 P 08/19/16 105.0 31.90 34.20
BLL 161118C00035000 C 11/18/16 35.0 36.10 38.40
BLL 161118C00037500 C 11/18/16 37.5 33.50 37.00
BLL 161118C00040000 C 11/18/16 40.0 31.00 34.50
BLL 161118C00042500 C 11/18/16 42.5 28.90 32.20
BLL 161118C00045000 C 11/18/16 45.0 26.40 29.70
BLL 161118C00047500 C 11/18/16 47.5 23.40 27.30
BLL 161118C00050000 C 11/18/16 50.0 21.00 24.40
BLL 161118C00055000 C 11/18/16 55.0 17.00 19.90
BLL 161118C00060000 C 11/18/16 60.0 12.70 14.80
BLL 161118C00062500 C 11/18/16 62.5 10.60 13.40
BLL 161118C00065000 C 11/18/16 65.0 8.60 9.90
BLL 161118C00067500 C 11/18/16 67.5 7.10 8.00
BLL 161118C00070000 C 11/18/16 70.0 5.30 6.10
BLL 161118C00072500 C 11/18/16 72.5 3.90 4.60
BLL 161118C00075000 C 11/18/16 75.0 2.80 3.50
BLL 161118C00077500 C 11/18/16 77.5 1.85 2.60
BLL 161118C00080000 C 11/18/16 80.0 1.20 1.90
BLL 161118C00082500 C 11/18/16 82.5 0.75 1.50
BLL 161118C00085000 C 11/18/16 85.0 0.50 1.10
BLL 161118C00090000 C 11/18/16 90.0 0.25 0.40
BLL 161118C00095000 C 11/18/16 95.0 0.00 0.45
BLL 161118C00100000 C 11/18/16 100.0 0.00 0.40
BLL 161118C00105000 C 11/18/16 105.0 0.00 0.45
BLL 161118P00035000 P 11/18/16 35.0 0.05 0.20
BLL 161118P00037500 P 11/18/16 37.5 0.00 0.90
BLL 161118P00040000 P 11/18/16 40.0 0.05 0.30
BLL 161118P00042500 P 11/18/16 42.5 0.15 0.35
BLL 161118P00045000 P 11/18/16 45.0 0.20 0.70
BLL 161118P00047500 P 11/18/16 47.5 0.25 0.80
BLL 161118P00050000 P 11/18/16 50.0 0.30 0.90
BLL 161118P00055000 P 11/18/16 55.0 0.50 1.20
BLL 161118P00060000 P 11/18/16 60.0 1.00 1.70
BLL 161118P00062500 P 11/18/16 62.5 1.40 2.05
BLL 161118P00065000 P 11/18/16 65.0 1.90 2.35
BLL 161118P00067500 P 11/18/16 67.5 2.60 3.10
BLL 161118P00070000 P 11/18/16 70.0 3.50 3.90
BLL 161118P00072500 P 11/18/16 72.5 4.20 5.00
BLL 161118P00075000 P 11/18/16 75.0 5.80 6.40
BLL 161118P00077500 P 11/18/16 77.5 7.30 8.00
BLL 161118P00080000 P 11/18/16 80.0 7.60 10.80
BLL 161118P00082500 P 11/18/16 82.5 10.10 12.20
BLL 161118P00085000 P 11/18/16 85.0 11.80 14.40
BLL 161118P00090000 P 11/18/16 90.0 16.80 19.40
BLL 161118P00095000 P 11/18/16 95.0 21.30 24.50
BLL 161118P00100000 P 11/18/16 100.0 27.00 30.00
BLL 161118P00105000 P 11/18/16 105.0 31.30 34.60
BLL 170120C00032500 C 01/20/17 32.5 38.50 41.10
BLL 170120C00035000 C 01/20/17 35.0 35.20 39.50
BLL 170120C00037500 C 01/20/17 37.5 33.50 37.10
BLL 170120C00040000 C 01/20/17 40.0 30.90 34.60
BLL 170120C00042500 C 01/20/17 42.5 28.90 32.20
BLL 170120C00045000 C 01/20/17 45.0 25.90 29.80
BLL 170120C00047500 C 01/20/17 47.5 23.50 27.40
BLL 170120C00050000 C 01/20/17 50.0 22.00 24.10
BLL 170120C00052500 C 01/20/17 52.5 19.60 22.20
BLL 170120C00055000 C 01/20/17 55.0 17.30 20.40
BLL 170120C00057500 C 01/20/17 57.5 15.10 17.50
BLL 170120C00060000 C 01/20/17 60.0 13.00 15.00
BLL 170120C00062500 C 01/20/17 62.5 11.00 12.90
BLL 170120C00065000 C 01/20/17 65.0 9.50 10.40
BLL 170120C00067500 C 01/20/17 67.5 7.60 8.70
BLL 170120C00070000 C 01/20/17 70.0 5.90 6.80
BLL 170120C00072500 C 01/20/17 72.5 4.90 5.40
BLL 170120C00075000 C 01/20/17 75.0 3.30 4.20
BLL 170120C00077500 C 01/20/17 77.5 2.35 3.30
BLL 170120C00080000 C 01/20/17 80.0 1.65 2.50
BLL 170120C00082500 C 01/20/17 82.5 1.10 2.05
BLL 170120C00085000 C 01/20/17 85.0 0.70 1.85
BLL 170120C00090000 C 01/20/17 90.0 0.25 1.30
BLL 170120C00095000 C 01/20/17 95.0 0.05 1.00
BLL 170120C00100000 C 01/20/17 100.0 0.00 0.85
BLL 170120P00032500 P 01/20/17 32.5 0.00 0.50
BLL 170120P00035000 P 01/20/17 35.0 0.05 2.25
BLL 170120P00037500 P 01/20/17 37.5 0.05 1.05
BLL 170120P00040000 P 01/20/17 40.0 0.10 1.15
BLL 170120P00042500 P 01/20/17 42.5 0.15 0.80
BLL 170120P00045000 P 01/20/17 45.0 0.20 1.20
BLL 170120P00047500 P 01/20/17 47.5 0.30 1.30
BLL 170120P00050000 P 01/20/17 50.0 0.40 1.45
BLL 170120P00052500 P 01/20/17 52.5 0.55 1.35
BLL 170120P00055000 P 01/20/17 55.0 0.75 1.55
BLL 170120P00057500 P 01/20/17 57.5 1.00 1.90
BLL 170120P00060000 P 01/20/17 60.0 1.35 2.15
BLL 170120P00062500 P 01/20/17 62.5 1.85 2.35
BLL 170120P00065000 P 01/20/17 65.0 2.45 2.90
BLL 170120P00067500 P 01/20/17 67.5 3.20 3.70
BLL 170120P00070000 P 01/20/17 70.0 4.20 4.60
BLL 170120P00072500 P 01/20/17 72.5 5.20 5.70
BLL 170120P00075000 P 01/20/17 75.0 6.50 7.00
BLL 170120P00077500 P 01/20/17 77.5 7.90 8.70
BLL 170120P00080000 P 01/20/17 80.0 9.50 10.30
BLL 170120P00082500 P 01/20/17 82.5 10.00 12.80
BLL 170120P00085000 P 01/20/17 85.0 12.20 14.80
BLL 170120P00090000 P 01/20/17 90.0 17.30 19.70
BLL 170120P00095000 P 01/20/17 95.0 21.80 24.70
BLL 170120P00100000 P 01/20/17 100.0 26.90 29.30
BLL 180119C00035000 C 01/19/18 35.0 36.80 39.20
BLL 180119C00037500 C 01/19/18 37.5 33.00 37.80
BLL 180119C00040000 C 01/19/18 40.0 30.50 35.50
BLL 180119C00042500 C 01/19/18 42.5 29.90 33.50
BLL 180119C00045000 C 01/19/18 45.0 27.30 31.00
BLL 180119C00047500 C 01/19/18 47.5 25.50 29.00
BLL 180119C00050000 C 01/19/18 50.0 23.40 25.50
BLL 180119C00055000 C 01/19/18 55.0 19.30 21.40
BLL 180119C00057500 C 01/19/18 57.5 17.40 19.50
BLL 180119C00060000 C 01/19/18 60.0 15.60 18.60
BLL 180119C00062500 C 01/19/18 62.5 13.90 16.00
BLL 180119C00065000 C 01/19/18 65.0 12.60 14.60
BLL 180119C00067500 C 01/19/18 67.5 10.80 12.80
BLL 180119C00070000 C 01/19/18 70.0 9.50 11.40
BLL 180119C00072500 C 01/19/18 72.5 8.20 10.30
BLL 180119C00075000 C 01/19/18 75.0 7.00 8.80
BLL 180119C00077500 C 01/19/18 77.5 5.90 8.10
BLL 180119C00080000 C 01/19/18 80.0 5.00 6.90
BLL 180119C00082500 C 01/19/18 82.5 4.10 6.60
BLL 180119C00085000 C 01/19/18 85.0 3.40 5.80
BLL 180119C00090000 C 01/19/18 90.0 2.20 4.50
BLL 180119C00095000 C 01/19/18 95.0 1.40 2.90
BLL 180119C00100000 C 01/19/18 100.0 0.80 1.90
BLL 180119C00105000 C 01/19/18 105.0 0.45 1.90
BLL 180119C00110000 C 01/19/18 110.0 0.20 1.05
BLL 180119P00035000 P 01/19/18 35.0 0.50 3.40
BLL 180119P00037500 P 01/19/18 37.5 0.65 2.70
BLL 180119P00040000 P 01/19/18 40.0 0.85 2.20
BLL 180119P00042500 P 01/19/18 42.5 1.00 2.40
BLL 180119P00045000 P 01/19/18 45.0 1.25 2.65
BLL 180119P00047500 P 01/19/18 47.5 1.50 2.95
BLL 180119P00050000 P 01/19/18 50.0 1.85 3.10
BLL 180119P00055000 P 01/19/18 55.0 2.70 4.60
BLL 180119P00057500 P 01/19/18 57.5 3.20 4.70
BLL 180119P00060000 P 01/19/18 60.0 3.80 5.60
BLL 180119P00062500 P 01/19/18 62.5 4.50 6.30
BLL 180119P00065000 P 01/19/18 65.0 5.40 7.20
BLL 180119P00067500 P 01/19/18 67.5 6.30 8.40
BLL 180119P00070000 P 01/19/18 70.0 7.30 9.50
BLL 180119P00072500 P 01/19/18 72.5 8.20 10.20
BLL 180119P00075000 P 01/19/18 75.0 9.80 12.10
BLL 180119P00077500 P 01/19/18 77.5 11.20 12.90
BLL 180119P00080000 P 01/19/18 80.0 12.70 14.50
BLL 180119P00082500 P 01/19/18 82.5 14.30 16.10
BLL 180119P00085000 P 01/19/18 85.0 16.00 17.90
BLL 180119P00090000 P 01/19/18 90.0 18.70 21.70
BLL 180119P00095000 P 01/19/18 95.0 22.00 25.70
BLL 180119P00100000 P 01/19/18 100.0 27.00 30.70
BLL 180119P00105000 P 01/19/18 105.0 32.00 35.70
BLL 180119P00110000 P 01/19/18 110.0 37.00 39.60

OPRA data is delayed 15 minutes.