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 (2017-06-23)Premium Content

Ball Corp (BLL)
As of Jul 24 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 170818C00018750 C 08/18/17 18.8 22.90 24.10
BLL 170818C00020000 C 08/18/17 20.0 21.60 23.50
BLL 170818C00021250 C 08/18/17 21.3 20.90 21.70
BLL 170818C00022500 C 08/18/17 22.5 19.70 20.80
BLL 170818C00023750 C 08/18/17 23.8 18.80 19.20
BLL 170818C00025000 C 08/18/17 25.0 17.50 17.90
BLL 170818C00027500 C 08/18/17 27.5 14.80 15.40
BLL 170818C00030000 C 08/18/17 30.0 12.40 13.30
BLL 170818C00031250 C 08/18/17 31.3 11.40 11.60
BLL 170818C00032500 C 08/18/17 32.5 9.70 10.40
BLL 170818C00033750 C 08/18/17 33.8 8.90 9.10
BLL 170818C00035000 C 08/18/17 35.0 7.70 8.10
BLL 170818C00036250 C 08/18/17 36.3 6.40 6.70
BLL 170818C00037500 C 08/18/17 37.5 5.20 5.50
BLL 170818C00038750 C 08/18/17 38.8 4.00 4.20
BLL 170818C00040000 C 08/18/17 40.0 2.95 3.10
BLL 170818C00041250 C 08/18/17 41.3 1.95 2.10
BLL 170818C00042500 C 08/18/17 42.5 1.10 1.20
BLL 170818C00043750 C 08/18/17 43.8 0.55 0.60
BLL 170818C00045000 C 08/18/17 45.0 0.20 0.30
BLL 170818C00047500 C 08/18/17 47.5 0.00 0.05
BLL 170818C00050000 C 08/18/17 50.0 0.00 0.05
BLL 170818C00052500 C 08/18/17 52.5 0.00 0.05
BLL 170818C00055000 C 08/18/17 55.0 0.00 0.05
BLL 170818C00057500 C 08/18/17 57.5 0.00 0.05
BLL 170818P00018750 P 08/18/17 18.8 0.00 0.05
BLL 170818P00020000 P 08/18/17 20.0 0.00 0.05
BLL 170818P00021250 P 08/18/17 21.3 0.00 0.05
BLL 170818P00022500 P 08/18/17 22.5 0.00 0.05
BLL 170818P00023750 P 08/18/17 23.8 0.00 0.05
BLL 170818P00025000 P 08/18/17 25.0 0.00 0.05
BLL 170818P00027500 P 08/18/17 27.5 0.00 0.10
BLL 170818P00030000 P 08/18/17 30.0 0.00 0.10
BLL 170818P00031250 P 08/18/17 31.3 0.00 0.10
BLL 170818P00032500 P 08/18/17 32.5 0.00 0.10
BLL 170818P00033750 P 08/18/17 33.8 0.00 0.05
BLL 170818P00035000 P 08/18/17 35.0 0.00 0.10
BLL 170818P00036250 P 08/18/17 36.3 0.00 0.10
BLL 170818P00037500 P 08/18/17 37.5 0.00 0.15
BLL 170818P00038750 P 08/18/17 38.8 0.10 0.20
BLL 170818P00040000 P 08/18/17 40.0 0.25 0.35
BLL 170818P00041250 P 08/18/17 41.3 0.45 0.55
BLL 170818P00042500 P 08/18/17 42.5 0.90 0.95
BLL 170818P00043750 P 08/18/17 43.8 1.55 1.65
BLL 170818P00045000 P 08/18/17 45.0 2.45 2.60
BLL 170818P00047500 P 08/18/17 47.5 4.70 4.90
BLL 170818P00050000 P 08/18/17 50.0 7.20 7.40
BLL 170818P00052500 P 08/18/17 52.5 9.40 9.90
BLL 170818P00055000 P 08/18/17 55.0 12.20 12.40
BLL 170818P00057500 P 08/18/17 57.5 14.70 14.90
BLL 170915C00022500 C 09/15/17 22.5 20.10 20.30
BLL 170915C00025000 C 09/15/17 25.0 17.60 18.30
BLL 170915C00027500 C 09/15/17 27.5 14.60 15.50
BLL 170915C00030000 C 09/15/17 30.0 12.60 13.00
BLL 170915C00032500 C 09/15/17 32.5 9.80 10.60
BLL 170915C00035000 C 09/15/17 35.0 7.70 7.90
BLL 170915C00037500 C 09/15/17 37.5 5.20 5.50
BLL 170915C00040000 C 09/15/17 40.0 3.00 3.30
BLL 170915C00042500 C 09/15/17 42.5 1.30 1.50
BLL 170915C00045000 C 09/15/17 45.0 0.30 0.45
BLL 170915C00047500 C 09/15/17 47.5 0.05 0.15
BLL 170915C00050000 C 09/15/17 50.0 0.00 0.10
BLL 170915C00052500 C 09/15/17 52.5 0.00 0.05
BLL 170915C00055000 C 09/15/17 55.0 0.00 0.05
BLL 170915C00060000 C 09/15/17 60.0 0.00 0.05
BLL 170915P00022500 P 09/15/17 22.5 0.00 0.10
BLL 170915P00025000 P 09/15/17 25.0 0.00 0.10
BLL 170915P00027500 P 09/15/17 27.5 0.00 0.20
BLL 170915P00030000 P 09/15/17 30.0 0.00 0.10
BLL 170915P00032500 P 09/15/17 32.5 0.00 0.10
BLL 170915P00035000 P 09/15/17 35.0 0.00 0.10
BLL 170915P00037500 P 09/15/17 37.5 0.10 0.25
BLL 170915P00040000 P 09/15/17 40.0 0.40 0.55
BLL 170915P00042500 P 09/15/17 42.5 1.15 1.30
BLL 170915P00045000 P 09/15/17 45.0 2.65 2.80
BLL 170915P00047500 P 09/15/17 47.5 4.80 5.10
BLL 170915P00050000 P 09/15/17 50.0 7.20 7.50
BLL 170915P00052500 P 09/15/17 52.5 9.70 10.00
BLL 170915P00055000 P 09/15/17 55.0 12.20 12.50
BLL 170915P00060000 P 09/15/17 60.0 17.20 17.50
BLL 171117C00023750 C 11/17/17 23.8 18.60 19.30
BLL 171117C00025000 C 11/17/17 25.0 17.50 17.80
BLL 171117C00027500 C 11/17/17 27.5 15.10 15.80
BLL 171117C00030000 C 11/17/17 30.0 12.70 12.90
BLL 171117C00031250 C 11/17/17 31.3 11.50 11.90
BLL 171117C00032500 C 11/17/17 32.5 10.30 10.50
BLL 171117C00033750 C 11/17/17 33.8 8.50 9.30
BLL 171117C00035000 C 11/17/17 35.0 7.90 8.50
BLL 171117C00036250 C 11/17/17 36.3 6.80 7.00
BLL 171117C00037500 C 11/17/17 37.5 5.70 5.90
BLL 171117C00038750 C 11/17/17 38.8 4.60 4.80
BLL 171117C00040000 C 11/17/17 40.0 3.60 3.90
BLL 171117C00041250 C 11/17/17 41.3 2.80 2.95
BLL 171117C00042500 C 11/17/17 42.5 2.05 2.20
BLL 171117C00043750 C 11/17/17 43.8 1.45 1.55
BLL 171117C00045000 C 11/17/17 45.0 0.95 1.05
BLL 171117C00047500 C 11/17/17 47.5 0.35 0.45
BLL 171117C00050000 C 11/17/17 50.0 0.10 0.20
BLL 171117C00052500 C 11/17/17 52.5 0.00 0.10
BLL 171117C00055000 C 11/17/17 55.0 0.00 0.05
BLL 171117P00023750 P 11/17/17 23.8 0.00 0.15
BLL 171117P00025000 P 11/17/17 25.0 0.00 0.10
BLL 171117P00027500 P 11/17/17 27.5 0.00 0.10
BLL 171117P00030000 P 11/17/17 30.0 0.05 0.15
BLL 171117P00031250 P 11/17/17 31.3 0.10 0.20
BLL 171117P00032500 P 11/17/17 32.5 0.10 0.20
BLL 171117P00033750 P 11/17/17 33.8 0.15 0.25
BLL 171117P00035000 P 11/17/17 35.0 0.20 0.35
BLL 171117P00036250 P 11/17/17 36.3 0.30 0.40
BLL 171117P00037500 P 11/17/17 37.5 0.45 0.55
BLL 171117P00038750 P 11/17/17 38.8 0.65 0.75
BLL 171117P00040000 P 11/17/17 40.0 0.90 1.05
BLL 171117P00041250 P 11/17/17 41.3 1.25 1.40
BLL 171117P00042500 P 11/17/17 42.5 1.75 1.90
BLL 171117P00043750 P 11/17/17 43.8 2.40 2.55
BLL 171117P00045000 P 11/17/17 45.0 3.10 3.30
BLL 171117P00047500 P 11/17/17 47.5 5.00 5.20
BLL 171117P00050000 P 11/17/17 50.0 7.30 7.50
BLL 171117P00052500 P 11/17/17 52.5 9.40 10.30
BLL 171117P00055000 P 11/17/17 55.0 12.20 12.40
BLL 180119C00017500 C 01/19/18 17.5 24.50 25.90
BLL 180119C00018750 C 01/19/18 18.8 22.70 25.30
BLL 180119C00020000 C 01/19/18 20.0 21.10 24.50
BLL 180119C00021250 C 01/19/18 21.3 21.00 22.70
BLL 180119C00022500 C 01/19/18 22.5 19.90 21.60
BLL 180119C00023750 C 01/19/18 23.8 18.20 21.40
BLL 180119C00025000 C 01/19/18 25.0 17.50 18.50
BLL 180119C00027500 C 01/19/18 27.5 15.20 17.70
BLL 180119C00028750 C 01/19/18 28.8 14.00 14.50
BLL 180119C00030000 C 01/19/18 30.0 12.40 13.30
BLL 180119C00031250 C 01/19/18 31.3 10.80 14.10
BLL 180119C00032500 C 01/19/18 32.5 9.70 11.30
BLL 180119C00033750 C 01/19/18 33.8 9.20 11.70
BLL 180119C00035000 C 01/19/18 35.0 8.10 8.50
BLL 180119C00036250 C 01/19/18 36.3 6.80 7.40
BLL 180119C00037500 C 01/19/18 37.5 5.90 6.70
BLL 180119C00038750 C 01/19/18 38.8 4.90 5.20
BLL 180119C00040000 C 01/19/18 40.0 4.00 4.30
BLL 180119C00041250 C 01/19/18 41.3 3.10 3.40
BLL 180119C00042500 C 01/19/18 42.5 2.45 2.65
BLL 180119C00043750 C 01/19/18 43.8 1.80 2.00
BLL 180119C00045000 C 01/19/18 45.0 1.30 1.50
BLL 180119C00047500 C 01/19/18 47.5 0.55 0.75
BLL 180119C00050000 C 01/19/18 50.0 0.20 0.35
BLL 180119C00052500 C 01/19/18 52.5 0.00 0.20
BLL 180119C00055000 C 01/19/18 55.0 0.00 0.15
BLL 180119C00057500 C 01/19/18 57.5 0.00 0.15
BLL 180119P00017500 P 01/19/18 17.5 0.00 0.15
BLL 180119P00018750 P 01/19/18 18.8 0.00 0.15
BLL 180119P00020000 P 01/19/18 20.0 0.00 0.15
BLL 180119P00021250 P 01/19/18 21.3 0.00 0.15
BLL 180119P00022500 P 01/19/18 22.5 0.00 0.35
BLL 180119P00023750 P 01/19/18 23.8 0.00 0.15
BLL 180119P00025000 P 01/19/18 25.0 0.00 0.20
BLL 180119P00027500 P 01/19/18 27.5 0.00 0.20
BLL 180119P00028750 P 01/19/18 28.8 0.10 0.20
BLL 180119P00030000 P 01/19/18 30.0 0.10 0.25
BLL 180119P00031250 P 01/19/18 31.3 0.15 0.30
BLL 180119P00032500 P 01/19/18 32.5 0.25 0.35
BLL 180119P00033750 P 01/19/18 33.8 0.25 0.40
BLL 180119P00035000 P 01/19/18 35.0 0.35 0.50
BLL 180119P00036250 P 01/19/18 36.3 0.50 0.60
BLL 180119P00037500 P 01/19/18 37.5 0.65 0.80
BLL 180119P00038750 P 01/19/18 38.8 0.90 1.05
BLL 180119P00040000 P 01/19/18 40.0 1.20 1.35
BLL 180119P00041250 P 01/19/18 41.3 1.60 1.80
BLL 180119P00042500 P 01/19/18 42.5 2.10 2.30
BLL 180119P00043750 P 01/19/18 43.8 2.75 2.90
BLL 180119P00045000 P 01/19/18 45.0 3.40 3.70
BLL 180119P00047500 P 01/19/18 47.5 5.20 5.50
BLL 180119P00050000 P 01/19/18 50.0 7.30 8.00
BLL 180119P00052500 P 01/19/18 52.5 9.60 12.10
BLL 180119P00055000 P 01/19/18 55.0 11.70 13.60
BLL 180119P00057500 P 01/19/18 57.5 14.50 15.90
BLL 180216C00022500 C 02/16/18 22.5 20.00 20.60
BLL 180216C00025000 C 02/16/18 25.0 16.60 18.40
BLL 180216C00027500 C 02/16/18 27.5 14.50 16.80
BLL 180216C00030000 C 02/16/18 30.0 12.80 14.40
BLL 180216C00032500 C 02/16/18 32.5 9.60 11.60
BLL 180216C00035000 C 02/16/18 35.0 8.20 8.60
BLL 180216C00037500 C 02/16/18 37.5 6.10 6.50
BLL 180216C00040000 C 02/16/18 40.0 4.20 4.60
BLL 180216C00042500 C 02/16/18 42.5 2.70 2.95
BLL 180216C00045000 C 02/16/18 45.0 1.55 1.75
BLL 180216C00047500 C 02/16/18 47.5 0.80 1.00
BLL 180216C00050000 C 02/16/18 50.0 0.35 0.55
BLL 180216C00055000 C 02/16/18 55.0 0.00 0.20
BLL 180216C00060000 C 02/16/18 60.0 0.00 0.10
BLL 180216P00022500 P 02/16/18 22.5 0.00 0.20
BLL 180216P00025000 P 02/16/18 25.0 0.00 0.20
BLL 180216P00027500 P 02/16/18 27.5 0.10 0.25
BLL 180216P00030000 P 02/16/18 30.0 0.15 0.30
BLL 180216P00032500 P 02/16/18 32.5 0.30 0.40
BLL 180216P00035000 P 02/16/18 35.0 0.45 0.60
BLL 180216P00037500 P 02/16/18 37.5 0.85 0.95
BLL 180216P00040000 P 02/16/18 40.0 1.45 1.55
BLL 180216P00042500 P 02/16/18 42.5 2.40 2.60
BLL 180216P00045000 P 02/16/18 45.0 3.70 3.90
BLL 180216P00047500 P 02/16/18 47.5 5.40 5.70
BLL 180216P00050000 P 02/16/18 50.0 7.40 7.70
BLL 180216P00055000 P 02/16/18 55.0 11.30 12.50
BLL 180216P00060000 P 02/16/18 60.0 16.60 17.70
BLL 190118C00018750 C 01/18/19 18.8 21.70 26.20
BLL 190118C00020000 C 01/18/19 20.0 21.40 25.20
BLL 190118C00021250 C 01/18/19 21.3 19.20 24.00
BLL 190118C00022500 C 01/18/19 22.5 19.30 21.50
BLL 190118C00023750 C 01/18/19 23.8 17.00 21.80
BLL 190118C00025000 C 01/18/19 25.0 16.90 19.30
BLL 190118C00027500 C 01/18/19 27.5 14.30 17.10
BLL 190118C00030000 C 01/18/19 30.0 12.90 14.50
BLL 190118C00031250 C 01/18/19 31.3 12.00 13.10
BLL 190118C00032500 C 01/18/19 32.5 10.90 12.10
BLL 190118C00033750 C 01/18/19 33.8 9.90 11.20
BLL 190118C00035000 C 01/18/19 35.0 8.90 10.00
BLL 190118C00036250 C 01/18/19 36.3 8.00 9.30
BLL 190118C00037500 C 01/18/19 37.5 7.00 8.10
BLL 190118C00038750 C 01/18/19 38.8 5.80 7.90
BLL 190118C00040000 C 01/18/19 40.0 5.90 6.40
BLL 190118C00041250 C 01/18/19 41.3 5.10 5.50
BLL 190118C00042500 C 01/18/19 42.5 4.40 4.80
BLL 190118C00043750 C 01/18/19 43.8 3.80 4.20
BLL 190118C00045000 C 01/18/19 45.0 3.20 3.60
BLL 190118C00047500 C 01/18/19 47.5 2.30 2.60
BLL 190118C00050000 C 01/18/19 50.0 1.55 1.85
BLL 190118C00052500 C 01/18/19 52.5 1.05 1.30
BLL 190118C00055000 C 01/18/19 55.0 0.65 0.90
BLL 190118C00057500 C 01/18/19 57.5 0.40 0.65
BLL 190118P00018750 P 01/18/19 18.8 0.00 0.35
BLL 190118P00020000 P 01/18/19 20.0 0.15 0.40
BLL 190118P00021250 P 01/18/19 21.3 0.15 0.40
BLL 190118P00022500 P 01/18/19 22.5 0.20 0.45
BLL 190118P00023750 P 01/18/19 23.8 0.25 0.50
BLL 190118P00025000 P 01/18/19 25.0 0.30 0.55
BLL 190118P00027500 P 01/18/19 27.5 0.45 0.70
BLL 190118P00030000 P 01/18/19 30.0 0.65 0.90
BLL 190118P00031250 P 01/18/19 31.3 0.80 1.05
BLL 190118P00032500 P 01/18/19 32.5 1.00 1.20
BLL 190118P00033750 P 01/18/19 33.8 1.05 1.40
BLL 190118P00035000 P 01/18/19 35.0 1.40 1.65
BLL 190118P00036250 P 01/18/19 36.3 1.70 1.95
BLL 190118P00037500 P 01/18/19 37.5 2.00 2.30
BLL 190118P00038750 P 01/18/19 38.8 2.30 2.70
BLL 190118P00040000 P 01/18/19 40.0 2.80 3.10
BLL 190118P00041250 P 01/18/19 41.3 3.30 3.60
BLL 190118P00042500 P 01/18/19 42.5 3.80 4.10
BLL 190118P00043750 P 01/18/19 43.8 4.40 4.70
BLL 190118P00045000 P 01/18/19 45.0 5.10 5.40
BLL 190118P00047500 P 01/18/19 47.5 6.60 6.90
BLL 190118P00050000 P 01/18/19 50.0 8.20 9.00
BLL 190118P00052500 P 01/18/19 52.5 10.00 11.10
BLL 190118P00055000 P 01/18/19 55.0 12.00 13.50
BLL 190118P00057500 P 01/18/19 57.5 13.90 15.90

OPRA data is delayed 15 minutes.