Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Ball Corp (BLL)
As of Jan 22 2018 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 180216C00022500 C Feb 16, 2018 22.5 14.80 15.60
BLL 180216C00025000 C Feb 16, 2018 25.0 12.30 12.90
BLL 180216C00027500 C Feb 16, 2018 27.5 10.20 10.40
BLL 180216C00030000 C Feb 16, 2018 30.0 7.70 8.00
BLL 180216C00032500 C Feb 16, 2018 32.5 5.20 5.50
BLL 180216C00035000 C Feb 16, 2018 35.0 2.95 3.20
BLL 180216C00037500 C Feb 16, 2018 37.5 1.15 1.30
BLL 180216C00040000 C Feb 16, 2018 40.0 0.20 0.35
BLL 180216C00042500 C Feb 16, 2018 42.5 0.00 0.10
BLL 180216C00045000 C Feb 16, 2018 45.0 0.00 0.05
BLL 180216C00047500 C Feb 16, 2018 47.5 0.00 0.05
BLL 180216C00050000 C Feb 16, 2018 50.0 0.00 0.05
BLL 180216C00055000 C Feb 16, 2018 55.0 0.00 0.05
BLL 180216C00060000 C Feb 16, 2018 60.0 0.00 0.05
BLL 180216P00022500 P Feb 16, 2018 22.5 0.00 0.05
BLL 180216P00025000 P Feb 16, 2018 25.0 0.00 0.05
BLL 180216P00027500 P Feb 16, 2018 27.5 0.00 0.05
BLL 180216P00030000 P Feb 16, 2018 30.0 0.00 0.10
BLL 180216P00032500 P Feb 16, 2018 32.5 0.05 0.10
BLL 180216P00035000 P Feb 16, 2018 35.0 0.20 0.30
BLL 180216P00037500 P Feb 16, 2018 37.5 0.90 0.95
BLL 180216P00040000 P Feb 16, 2018 40.0 2.40 2.55
BLL 180216P00042500 P Feb 16, 2018 42.5 4.70 4.90
BLL 180216P00045000 P Feb 16, 2018 45.0 7.10 7.40
BLL 180216P00047500 P Feb 16, 2018 47.5 9.50 10.00
BLL 180216P00050000 P Feb 16, 2018 50.0 12.10 12.60
BLL 180216P00055000 P Feb 16, 2018 55.0 17.10 17.40
BLL 180216P00060000 P Feb 16, 2018 60.0 22.20 22.40
BLL 180518C00022500 C May 18, 2018 22.5 14.90 15.90
BLL 180518C00025000 C May 18, 2018 25.0 12.30 13.20
BLL 180518C00027500 C May 18, 2018 27.5 10.30 10.60
BLL 180518C00030000 C May 18, 2018 30.0 7.90 8.20
BLL 180518C00032500 C May 18, 2018 32.5 5.70 5.90
BLL 180518C00035000 C May 18, 2018 35.0 3.70 3.90
BLL 180518C00037500 C May 18, 2018 37.5 2.05 2.15
BLL 180518C00040000 C May 18, 2018 40.0 0.90 1.00
BLL 180518C00042500 C May 18, 2018 42.5 0.30 0.40
BLL 180518C00045000 C May 18, 2018 45.0 0.10 0.15
BLL 180518C00047500 C May 18, 2018 47.5 0.00 0.10
BLL 180518C00050000 C May 18, 2018 50.0 0.00 0.05
BLL 180518C00055000 C May 18, 2018 55.0 0.00 0.05
BLL 180518C00060000 C May 18, 2018 60.0 0.00 0.05
BLL 180518P00022500 P May 18, 2018 22.5 0.00 0.10
BLL 180518P00025000 P May 18, 2018 25.0 0.00 0.15
BLL 180518P00027500 P May 18, 2018 27.5 0.10 0.20
BLL 180518P00030000 P May 18, 2018 30.0 0.20 0.30
BLL 180518P00032500 P May 18, 2018 32.5 0.40 0.50
BLL 180518P00035000 P May 18, 2018 35.0 0.85 0.95
BLL 180518P00037500 P May 18, 2018 37.5 1.65 1.80
BLL 180518P00040000 P May 18, 2018 40.0 3.00 3.20
BLL 180518P00042500 P May 18, 2018 42.5 4.90 5.20
BLL 180518P00045000 P May 18, 2018 45.0 7.10 7.50
BLL 180518P00047500 P May 18, 2018 47.5 9.40 10.20
BLL 180518P00050000 P May 18, 2018 50.0 12.00 12.40
BLL 180518P00055000 P May 18, 2018 55.0 17.10 17.50
BLL 180518P00060000 P May 18, 2018 60.0 22.10 22.50
BLL 180817C00020000 C Aug 17, 2018 20.0 16.00 18.90
BLL 180817C00022500 C Aug 17, 2018 22.5 14.40 16.70
BLL 180817C00025000 C Aug 17, 2018 25.0 12.30 13.80
BLL 180817C00027500 C Aug 17, 2018 27.5 10.00 12.10
BLL 180817C00030000 C Aug 17, 2018 30.0 8.10 8.60
BLL 180817C00032500 C Aug 17, 2018 32.5 6.10 6.50
BLL 180817C00035000 C Aug 17, 2018 35.0 4.30 4.50
BLL 180817C00037500 C Aug 17, 2018 37.5 2.70 2.85
BLL 180817C00040000 C Aug 17, 2018 40.0 1.50 1.70
BLL 180817C00042500 C Aug 17, 2018 42.5 0.75 0.90
BLL 180817C00045000 C Aug 17, 2018 45.0 0.30 0.45
BLL 180817C00047500 C Aug 17, 2018 47.5 0.10 0.20
BLL 180817C00050000 C Aug 17, 2018 50.0 0.00 0.10
BLL 180817C00055000 C Aug 17, 2018 55.0 0.00 0.05
BLL 180817P00020000 P Aug 17, 2018 20.0 0.00 0.15
BLL 180817P00022500 P Aug 17, 2018 22.5 0.10 0.20
BLL 180817P00025000 P Aug 17, 2018 25.0 0.15 0.30
BLL 180817P00027500 P Aug 17, 2018 27.5 0.30 0.40
BLL 180817P00030000 P Aug 17, 2018 30.0 0.45 0.60
BLL 180817P00032500 P Aug 17, 2018 32.5 0.80 0.90
BLL 180817P00035000 P Aug 17, 2018 35.0 1.35 1.50
BLL 180817P00037500 P Aug 17, 2018 37.5 2.25 2.40
BLL 180817P00040000 P Aug 17, 2018 40.0 3.50 3.70
BLL 180817P00042500 P Aug 17, 2018 42.5 5.10 5.60
BLL 180817P00045000 P Aug 17, 2018 45.0 6.90 8.40
BLL 180817P00047500 P Aug 17, 2018 47.5 9.20 10.50
BLL 180817P00050000 P Aug 17, 2018 50.0 10.50 14.10
BLL 180817P00055000 P Aug 17, 2018 55.0 15.40 18.50
BLL 190118C00018750 C Jan 18, 2019 18.8 17.00 21.40
BLL 190118C00020000 C Jan 18, 2019 20.0 17.40 18.80
BLL 190118C00021250 C Jan 18, 2019 21.3 14.60 19.10
BLL 190118C00022500 C Jan 18, 2019 22.5 15.00 16.40
BLL 190118C00023750 C Jan 18, 2019 23.8 12.60 16.60
BLL 190118C00025000 C Jan 18, 2019 25.0 12.90 13.90
BLL 190118C00027500 C Jan 18, 2019 27.5 10.00 11.40
BLL 190118C00030000 C Jan 18, 2019 30.0 8.90 9.70
BLL 190118C00031250 C Jan 18, 2019 31.3 7.80 8.30
BLL 190118C00032500 C Jan 18, 2019 32.5 6.90 7.20
BLL 190118C00033750 C Jan 18, 2019 33.8 6.00 6.40
BLL 190118C00035000 C Jan 18, 2019 35.0 5.10 5.40
BLL 190118C00036250 C Jan 18, 2019 36.3 4.30 4.60
BLL 190118C00037500 C Jan 18, 2019 37.5 3.60 3.90
BLL 190118C00038750 C Jan 18, 2019 38.8 2.95 3.10
BLL 190118C00040000 C Jan 18, 2019 40.0 2.35 2.60
BLL 190118C00041250 C Jan 18, 2019 41.3 1.85 2.05
BLL 190118C00042500 C Jan 18, 2019 42.5 1.45 1.60
BLL 190118C00043750 C Jan 18, 2019 43.8 1.10 1.25
BLL 190118C00045000 C Jan 18, 2019 45.0 0.80 0.95
BLL 190118C00047500 C Jan 18, 2019 47.5 0.35 0.55
BLL 190118C00050000 C Jan 18, 2019 50.0 0.15 0.30
BLL 190118C00052500 C Jan 18, 2019 52.5 0.00 0.15
BLL 190118C00055000 C Jan 18, 2019 55.0 0.00 0.10
BLL 190118C00057500 C Jan 18, 2019 57.5 0.00 0.10
BLL 190118P00018750 P Jan 18, 2019 18.8 0.15 0.25
BLL 190118P00020000 P Jan 18, 2019 20.0 0.20 0.30
BLL 190118P00021250 P Jan 18, 2019 21.3 0.25 0.35
BLL 190118P00022500 P Jan 18, 2019 22.5 0.25 0.40
BLL 190118P00023750 P Jan 18, 2019 23.8 0.35 0.45
BLL 190118P00025000 P Jan 18, 2019 25.0 0.40 0.55
BLL 190118P00027500 P Jan 18, 2019 27.5 0.60 0.75
BLL 190118P00030000 P Jan 18, 2019 30.0 0.90 1.05
BLL 190118P00031250 P Jan 18, 2019 31.3 1.10 1.25
BLL 190118P00032500 P Jan 18, 2019 32.5 1.35 1.50
BLL 190118P00033750 P Jan 18, 2019 33.8 1.65 1.85
BLL 190118P00035000 P Jan 18, 2019 35.0 2.05 2.20
BLL 190118P00036250 P Jan 18, 2019 36.3 2.45 2.60
BLL 190118P00037500 P Jan 18, 2019 37.5 3.00 3.20
BLL 190118P00038750 P Jan 18, 2019 38.8 3.50 3.70
BLL 190118P00040000 P Jan 18, 2019 40.0 4.20 4.40
BLL 190118P00041250 P Jan 18, 2019 41.3 4.90 5.40
BLL 190118P00042500 P Jan 18, 2019 42.5 5.60 6.00
BLL 190118P00043750 P Jan 18, 2019 43.8 6.60 6.90
BLL 190118P00045000 P Jan 18, 2019 45.0 7.40 8.20
BLL 190118P00047500 P Jan 18, 2019 47.5 9.40 10.70
BLL 190118P00050000 P Jan 18, 2019 50.0 11.80 12.90
BLL 190118P00052500 P Jan 18, 2019 52.5 14.40 15.40
BLL 190118P00055000 P Jan 18, 2019 55.0 16.60 18.00
BLL 190118P00057500 P Jan 18, 2019 57.5 19.40 20.40
OPRA data is delayed 15 minutes.