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 (2017-03-24)Premium Content

Ball Corp (BLL)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 170616C00020000 C 06/16/17 20.0 20.40 21.20
BLL 170616C00021250 C 06/16/17 21.3 18.80 20.00
BLL 170616C00022500 C 06/16/17 22.5 17.60 18.70
BLL 170616C00023750 C 06/16/17 23.8 16.30 17.50
BLL 170616C00025000 C 06/16/17 25.0 15.10 16.20
BLL 170616C00027500 C 06/16/17 27.5 12.70 13.60
BLL 170616C00030000 C 06/16/17 30.0 10.20 10.90
BLL 170616C00032500 C 06/16/17 32.5 7.70 8.60
BLL 170616C00033750 C 06/16/17 33.8 6.40 7.40
BLL 170616C00035000 C 06/16/17 35.0 5.40 5.90
BLL 170616C00036250 C 06/16/17 36.3 4.20 4.80
BLL 170616C00037500 C 06/16/17 37.5 3.10 3.40
BLL 170616C00038750 C 06/16/17 38.8 1.70 2.30
BLL 170616C00040000 C 06/16/17 40.0 0.85 1.00
BLL 170616C00041250 C 06/16/17 41.3 0.25 0.35
BLL 170616C00042500 C 06/16/17 42.5 0.00 0.10
BLL 170616C00043750 C 06/16/17 43.8 0.00 0.05
BLL 170616C00045000 C 06/16/17 45.0 0.00 0.05
BLL 170616C00047500 C 06/16/17 47.5 0.00 0.05
BLL 170616C00050000 C 06/16/17 50.0 0.00 0.05
BLL 170616C00052500 C 06/16/17 52.5 0.00 0.05
BLL 170616P00020000 P 06/16/17 20.0 0.00 0.05
BLL 170616P00021250 P 06/16/17 21.3 0.00 0.10
BLL 170616P00022500 P 06/16/17 22.5 0.00 0.05
BLL 170616P00023750 P 06/16/17 23.8 0.00 0.10
BLL 170616P00025000 P 06/16/17 25.0 0.00 0.05
BLL 170616P00027500 P 06/16/17 27.5 0.00 0.05
BLL 170616P00030000 P 06/16/17 30.0 0.00 0.05
BLL 170616P00032500 P 06/16/17 32.5 0.00 0.05
BLL 170616P00033750 P 06/16/17 33.8 0.00 0.05
BLL 170616P00035000 P 06/16/17 35.0 0.00 0.05
BLL 170616P00036250 P 06/16/17 36.3 0.00 0.05
BLL 170616P00037500 P 06/16/17 37.5 0.00 0.10
BLL 170616P00038750 P 06/16/17 38.8 0.05 0.15
BLL 170616P00040000 P 06/16/17 40.0 0.25 0.40
BLL 170616P00041250 P 06/16/17 41.3 0.85 1.05
BLL 170616P00042500 P 06/16/17 42.5 1.55 2.50
BLL 170616P00043750 P 06/16/17 43.8 2.80 3.70
BLL 170616P00045000 P 06/16/17 45.0 4.10 4.90
BLL 170616P00047500 P 06/16/17 47.5 6.40 7.40
BLL 170616P00050000 P 06/16/17 50.0 9.20 9.90
BLL 170616P00052500 P 06/16/17 52.5 11.70 12.50
BLL 170721C00020000 C 07/21/17 20.0 19.60 21.90
BLL 170721C00022500 C 07/21/17 22.5 17.70 18.60
BLL 170721C00025000 C 07/21/17 25.0 15.40 16.20
BLL 170721C00027500 C 07/21/17 27.5 12.90 13.80
BLL 170721C00030000 C 07/21/17 30.0 10.30 11.20
BLL 170721C00032500 C 07/21/17 32.5 8.00 8.60
BLL 170721C00035000 C 07/21/17 35.0 5.20 5.90
BLL 170721C00037500 C 07/21/17 37.5 2.80 3.60
BLL 170721C00040000 C 07/21/17 40.0 1.25 1.45
BLL 170721C00042500 C 07/21/17 42.5 0.20 0.40
BLL 170721C00045000 C 07/21/17 45.0 0.00 0.10
BLL 170721C00047500 C 07/21/17 47.5 0.00 0.10
BLL 170721C00050000 C 07/21/17 50.0 0.00 0.05
BLL 170721C00055000 C 07/21/17 55.0 0.00 0.05
BLL 170721C00060000 C 07/21/17 60.0 0.00 0.05
BLL 170721P00020000 P 07/21/17 20.0 0.00 0.05
BLL 170721P00022500 P 07/21/17 22.5 0.00 0.05
BLL 170721P00025000 P 07/21/17 25.0 0.00 0.05
BLL 170721P00027500 P 07/21/17 27.5 0.00 0.05
BLL 170721P00030000 P 07/21/17 30.0 0.00 0.10
BLL 170721P00032500 P 07/21/17 32.5 0.00 0.05
BLL 170721P00035000 P 07/21/17 35.0 0.00 0.10
BLL 170721P00037500 P 07/21/17 37.5 0.10 0.25
BLL 170721P00040000 P 07/21/17 40.0 0.60 0.75
BLL 170721P00042500 P 07/21/17 42.5 2.05 2.25
BLL 170721P00045000 P 07/21/17 45.0 4.00 4.60
BLL 170721P00047500 P 07/21/17 47.5 6.40 7.40
BLL 170721P00050000 P 07/21/17 50.0 9.20 9.70
BLL 170721P00055000 P 07/21/17 55.0 14.20 14.90
BLL 170721P00060000 P 07/21/17 60.0 19.20 19.90
BLL 170818C00018750 C 08/18/17 18.8 21.50 22.40
BLL 170818C00020000 C 08/18/17 20.0 20.20 21.00
BLL 170818C00021250 C 08/18/17 21.3 18.90 19.90
BLL 170818C00022500 C 08/18/17 22.5 18.00 18.50
BLL 170818C00023750 C 08/18/17 23.8 16.80 17.30
BLL 170818C00025000 C 08/18/17 25.0 15.20 16.10
BLL 170818C00027500 C 08/18/17 27.5 12.90 13.40
BLL 170818C00030000 C 08/18/17 30.0 10.40 11.10
BLL 170818C00031250 C 08/18/17 31.3 9.00 9.80
BLL 170818C00032500 C 08/18/17 32.5 7.90 8.50
BLL 170818C00033750 C 08/18/17 33.8 6.70 7.50
BLL 170818C00035000 C 08/18/17 35.0 5.60 6.50
BLL 170818C00036250 C 08/18/17 36.3 4.60 4.90
BLL 170818C00037500 C 08/18/17 37.5 3.50 4.40
BLL 170818C00038750 C 08/18/17 38.8 2.55 2.95
BLL 170818C00040000 C 08/18/17 40.0 1.70 2.00
BLL 170818C00041250 C 08/18/17 41.3 1.05 1.30
BLL 170818C00042500 C 08/18/17 42.5 0.60 0.70
BLL 170818C00043750 C 08/18/17 43.8 0.30 0.45
BLL 170818C00045000 C 08/18/17 45.0 0.15 0.30
BLL 170818C00047500 C 08/18/17 47.5 0.00 0.15
BLL 170818C00050000 C 08/18/17 50.0 0.00 1.45
BLL 170818C00052500 C 08/18/17 52.5 0.00 1.40
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 0.15
BLL 170818P00022500 P 08/18/17 22.5 0.00 0.50
BLL 170818P00023750 P 08/18/17 23.8 0.00 0.20
BLL 170818P00025000 P 08/18/17 25.0 0.00 0.25
BLL 170818P00027500 P 08/18/17 27.5 0.00 0.10
BLL 170818P00030000 P 08/18/17 30.0 0.05 0.10
BLL 170818P00031250 P 08/18/17 31.3 0.00 0.15
BLL 170818P00032500 P 08/18/17 32.5 0.05 0.20
BLL 170818P00033750 P 08/18/17 33.8 0.05 0.20
BLL 170818P00035000 P 08/18/17 35.0 0.10 0.25
BLL 170818P00036250 P 08/18/17 36.3 0.20 0.35
BLL 170818P00037500 P 08/18/17 37.5 0.35 0.55
BLL 170818P00038750 P 08/18/17 38.8 0.65 0.80
BLL 170818P00040000 P 08/18/17 40.0 1.05 1.25
BLL 170818P00041250 P 08/18/17 41.3 1.60 1.80
BLL 170818P00042500 P 08/18/17 42.5 2.35 2.60
BLL 170818P00043750 P 08/18/17 43.8 3.20 3.70
BLL 170818P00045000 P 08/18/17 45.0 4.10 4.80
BLL 170818P00047500 P 08/18/17 47.5 6.70 7.10
BLL 170818P00050000 P 08/18/17 50.0 8.90 9.70
BLL 170818P00052500 P 08/18/17 52.5 11.60 12.50
BLL 170818P00055000 P 08/18/17 55.0 14.10 14.70
BLL 170818P00057500 P 08/18/17 57.5 16.40 17.40
BLL 171117C00023750 C 11/17/17 23.8 16.40 17.10
BLL 171117C00025000 C 11/17/17 25.0 15.30 16.30
BLL 171117C00027500 C 11/17/17 27.5 12.90 13.80
BLL 171117C00030000 C 11/17/17 30.0 10.50 11.50
BLL 171117C00031250 C 11/17/17 31.3 8.90 10.00
BLL 171117C00032500 C 11/17/17 32.5 7.70 8.70
BLL 171117C00033750 C 11/17/17 33.8 7.20 7.50
BLL 171117C00035000 C 11/17/17 35.0 6.10 6.50
BLL 171117C00036250 C 11/17/17 36.3 5.00 5.70
BLL 171117C00037500 C 11/17/17 37.5 4.10 4.50
BLL 171117C00038750 C 11/17/17 38.8 3.20 3.50
BLL 171117C00040000 C 11/17/17 40.0 2.45 2.90
BLL 171117C00041250 C 11/17/17 41.3 1.75 2.05
BLL 171117C00042500 C 11/17/17 42.5 1.25 1.50
BLL 171117C00043750 C 11/17/17 43.8 0.80 1.10
BLL 171117C00045000 C 11/17/17 45.0 0.50 0.90
BLL 171117C00047500 C 11/17/17 47.5 0.15 0.35
BLL 171117C00050000 C 11/17/17 50.0 0.00 1.30
BLL 171117C00052500 C 11/17/17 52.5 0.00 0.15
BLL 171117C00055000 C 11/17/17 55.0 0.00 0.30
BLL 171117P00023750 P 11/17/17 23.8 0.00 0.20
BLL 171117P00025000 P 11/17/17 25.0 0.00 0.15
BLL 171117P00027500 P 11/17/17 27.5 0.00 0.15
BLL 171117P00030000 P 11/17/17 30.0 0.10 0.25
BLL 171117P00031250 P 11/17/17 31.3 0.15 0.30
BLL 171117P00032500 P 11/17/17 32.5 0.20 0.35
BLL 171117P00033750 P 11/17/17 33.8 0.30 0.40
BLL 171117P00035000 P 11/17/17 35.0 0.45 0.55
BLL 171117P00036250 P 11/17/17 36.3 0.60 0.80
BLL 171117P00037500 P 11/17/17 37.5 0.90 1.05
BLL 171117P00038750 P 11/17/17 38.8 1.25 1.45
BLL 171117P00040000 P 11/17/17 40.0 1.70 1.90
BLL 171117P00041250 P 11/17/17 41.3 2.20 2.50
BLL 171117P00042500 P 11/17/17 42.5 3.00 3.20
BLL 171117P00043750 P 11/17/17 43.8 3.80 4.50
BLL 171117P00045000 P 11/17/17 45.0 4.70 5.00
BLL 171117P00047500 P 11/17/17 47.5 6.50 7.30
BLL 171117P00050000 P 11/17/17 50.0 9.10 9.60
BLL 171117P00052500 P 11/17/17 52.5 11.40 12.10
BLL 171117P00055000 P 11/17/17 55.0 13.80 14.70
BLL 180119C00017500 C 01/19/18 17.5 22.60 23.80
BLL 180119C00018750 C 01/19/18 18.8 21.30 22.60
BLL 180119C00020000 C 01/19/18 20.0 20.20 21.30
BLL 180119C00021250 C 01/19/18 21.3 19.00 19.80
BLL 180119C00022500 C 01/19/18 22.5 17.80 18.50
BLL 180119C00023750 C 01/19/18 23.8 16.80 18.20
BLL 180119C00025000 C 01/19/18 25.0 15.30 16.50
BLL 180119C00027500 C 01/19/18 27.5 12.60 14.00
BLL 180119C00028750 C 01/19/18 28.8 11.90 12.60
BLL 180119C00030000 C 01/19/18 30.0 10.70 11.30
BLL 180119C00031250 C 01/19/18 31.3 9.40 10.30
BLL 180119C00032500 C 01/19/18 32.5 8.40 8.90
BLL 180119C00033750 C 01/19/18 33.8 7.30 7.70
BLL 180119C00035000 C 01/19/18 35.0 6.20 7.10
BLL 180119C00036250 C 01/19/18 36.3 5.20 5.60
BLL 180119C00037500 C 01/19/18 37.5 4.30 4.70
BLL 180119C00038750 C 01/19/18 38.8 3.40 3.80
BLL 180119C00040000 C 01/19/18 40.0 2.70 3.10
BLL 180119C00041250 C 01/19/18 41.3 2.05 2.40
BLL 180119C00042500 C 01/19/18 42.5 1.50 1.85
BLL 180119C00043750 C 01/19/18 43.8 1.05 1.35
BLL 180119C00045000 C 01/19/18 45.0 0.70 1.05
BLL 180119C00047500 C 01/19/18 47.5 0.25 0.50
BLL 180119C00050000 C 01/19/18 50.0 0.05 0.30
BLL 180119C00052500 C 01/19/18 52.5 0.00 0.15
BLL 180119C00055000 C 01/19/18 55.0 0.00 0.35
BLL 180119C00057500 C 01/19/18 57.5 0.00 0.10
BLL 180119P00017500 P 01/19/18 17.5 0.00 0.10
BLL 180119P00018750 P 01/19/18 18.8 0.00 0.10
BLL 180119P00020000 P 01/19/18 20.0 0.00 0.10
BLL 180119P00021250 P 01/19/18 21.3 0.00 0.15
BLL 180119P00022500 P 01/19/18 22.5 0.00 0.15
BLL 180119P00023750 P 01/19/18 23.8 0.00 0.15
BLL 180119P00025000 P 01/19/18 25.0 0.00 0.15
BLL 180119P00027500 P 01/19/18 27.5 0.05 0.20
BLL 180119P00028750 P 01/19/18 28.8 0.10 0.25
BLL 180119P00030000 P 01/19/18 30.0 0.15 0.35
BLL 180119P00031250 P 01/19/18 31.3 0.20 0.40
BLL 180119P00032500 P 01/19/18 32.5 0.30 0.50
BLL 180119P00033750 P 01/19/18 33.8 0.45 0.60
BLL 180119P00035000 P 01/19/18 35.0 0.60 0.75
BLL 180119P00036250 P 01/19/18 36.3 0.75 1.00
BLL 180119P00037500 P 01/19/18 37.5 1.10 1.35
BLL 180119P00038750 P 01/19/18 38.8 1.50 1.75
BLL 180119P00040000 P 01/19/18 40.0 1.95 2.25
BLL 180119P00041250 P 01/19/18 41.3 2.55 2.85
BLL 180119P00042500 P 01/19/18 42.5 3.20 3.50
BLL 180119P00043750 P 01/19/18 43.8 3.90 4.30
BLL 180119P00045000 P 01/19/18 45.0 4.90 5.20
BLL 180119P00047500 P 01/19/18 47.5 6.90 7.40
BLL 180119P00050000 P 01/19/18 50.0 9.20 10.20
BLL 180119P00052500 P 01/19/18 52.5 11.40 12.40
BLL 180119P00055000 P 01/19/18 55.0 14.00 15.20
BLL 180119P00057500 P 01/19/18 57.5 16.40 17.30
BLL 190118C00018750 C 01/18/19 18.8 19.50 24.30
BLL 190118C00020000 C 01/18/19 20.0 20.00 21.60
BLL 190118C00021250 C 01/18/19 21.3 18.00 21.20
BLL 190118C00022500 C 01/18/19 22.5 17.20 19.60
BLL 190118C00023750 C 01/18/19 23.8 16.00 19.60
BLL 190118C00025000 C 01/18/19 25.0 15.30 17.10
BLL 190118C00027500 C 01/18/19 27.5 12.30 16.20
BLL 190118C00030000 C 01/18/19 30.0 11.20 12.50
BLL 190118C00031250 C 01/18/19 31.3 10.20 11.40
BLL 190118C00032500 C 01/18/19 32.5 9.10 10.40
BLL 190118C00033750 C 01/18/19 33.8 8.30 9.30
BLL 190118C00035000 C 01/18/19 35.0 7.50 8.50
BLL 190118C00036250 C 01/18/19 36.3 6.50 7.50
BLL 190118C00037500 C 01/18/19 37.5 5.70 6.70
BLL 190118C00038750 C 01/18/19 38.8 4.90 5.90
BLL 190118C00040000 C 01/18/19 40.0 4.20 5.20
BLL 190118C00041250 C 01/18/19 41.3 3.80 4.50
BLL 190118C00042500 C 01/18/19 42.5 3.20 3.80
BLL 190118C00043750 C 01/18/19 43.8 2.50 3.40
BLL 190118C00045000 C 01/18/19 45.0 2.10 2.90
BLL 190118C00047500 C 01/18/19 47.5 1.40 2.15
BLL 190118C00050000 C 01/18/19 50.0 0.90 1.50
BLL 190118C00052500 C 01/18/19 52.5 0.50 1.10
BLL 190118C00055000 C 01/18/19 55.0 0.35 0.70
BLL 190118C00057500 C 01/18/19 57.5 0.20 0.50
BLL 190118P00018750 P 01/18/19 18.8 0.00 0.50
BLL 190118P00020000 P 01/18/19 20.0 0.00 0.35
BLL 190118P00021250 P 01/18/19 21.3 0.05 0.60
BLL 190118P00022500 P 01/18/19 22.5 0.15 0.45
BLL 190118P00023750 P 01/18/19 23.8 0.20 0.70
BLL 190118P00025000 P 01/18/19 25.0 0.25 0.70
BLL 190118P00027500 P 01/18/19 27.5 0.50 0.85
BLL 190118P00030000 P 01/18/19 30.0 0.75 1.15
BLL 190118P00031250 P 01/18/19 31.3 0.90 1.40
BLL 190118P00032500 P 01/18/19 32.5 1.15 1.60
BLL 190118P00033750 P 01/18/19 33.8 1.40 1.90
BLL 190118P00035000 P 01/18/19 35.0 1.65 2.30
BLL 190118P00036250 P 01/18/19 36.3 2.05 2.55
BLL 190118P00037500 P 01/18/19 37.5 2.45 3.00
BLL 190118P00038750 P 01/18/19 38.8 2.90 3.50
BLL 190118P00040000 P 01/18/19 40.0 3.40 4.10
BLL 190118P00041250 P 01/18/19 41.3 4.00 4.70
BLL 190118P00042500 P 01/18/19 42.5 4.60 5.60
BLL 190118P00043750 P 01/18/19 43.8 5.20 6.10
BLL 190118P00045000 P 01/18/19 45.0 6.00 6.70
BLL 190118P00047500 P 01/18/19 47.5 7.80 8.50
BLL 190118P00050000 P 01/18/19 50.0 9.50 10.60
BLL 190118P00052500 P 01/18/19 52.5 11.80 12.60
BLL 190118P00055000 P 01/18/19 55.0 14.10 15.00
BLL 190118P00057500 P 01/18/19 57.5 16.20 17.60

OPRA data is delayed 15 minutes.