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 Apr 24 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 170519C00040000 C 05/19/17 40.0 33.80 34.70
BLL 170519C00042500 C 05/19/17 42.5 30.90 32.30
BLL 170519C00045000 C 05/19/17 45.0 28.70 29.70
BLL 170519C00047500 C 05/19/17 47.5 26.50 27.20
BLL 170519C00050000 C 05/19/17 50.0 23.90 24.70
BLL 170519C00055000 C 05/19/17 55.0 18.70 19.80
BLL 170519C00060000 C 05/19/17 60.0 13.80 14.80
BLL 170519C00062500 C 05/19/17 62.5 11.10 12.50
BLL 170519C00065000 C 05/19/17 65.0 8.90 9.80
BLL 170519C00067500 C 05/19/17 67.5 6.50 7.40
BLL 170519C00070000 C 05/19/17 70.0 4.50 5.10
BLL 170519C00072500 C 05/19/17 72.5 2.80 3.00
BLL 170519C00075000 C 05/19/17 75.0 1.30 1.45
BLL 170519C00077500 C 05/19/17 77.5 0.45 0.75
BLL 170519C00080000 C 05/19/17 80.0 0.10 0.25
BLL 170519C00082500 C 05/19/17 82.5 0.00 0.05
BLL 170519C00085000 C 05/19/17 85.0 0.00 0.15
BLL 170519C00087500 C 05/19/17 87.5 0.00 0.10
BLL 170519C00090000 C 05/19/17 90.0 0.00 0.10
BLL 170519C00095000 C 05/19/17 95.0 0.00 0.15
BLL 170519C00100000 C 05/19/17 100.0 0.00 0.10
BLL 170519C00105000 C 05/19/17 105.0 0.00 0.05
BLL 170519C00110000 C 05/19/17 110.0 0.00 0.10
BLL 170519C00115000 C 05/19/17 115.0 0.00 0.05
BLL 170519P00040000 P 05/19/17 40.0 0.00 0.15
BLL 170519P00042500 P 05/19/17 42.5 0.00 0.15
BLL 170519P00045000 P 05/19/17 45.0 0.00 0.15
BLL 170519P00047500 P 05/19/17 47.5 0.00 0.10
BLL 170519P00050000 P 05/19/17 50.0 0.00 0.10
BLL 170519P00055000 P 05/19/17 55.0 0.00 0.15
BLL 170519P00060000 P 05/19/17 60.0 0.00 0.15
BLL 170519P00062500 P 05/19/17 62.5 0.00 0.15
BLL 170519P00065000 P 05/19/17 65.0 0.05 0.15
BLL 170519P00067500 P 05/19/17 67.5 0.20 0.30
BLL 170519P00070000 P 05/19/17 70.0 0.40 0.65
BLL 170519P00072500 P 05/19/17 72.5 0.90 1.10
BLL 170519P00075000 P 05/19/17 75.0 1.90 2.20
BLL 170519P00077500 P 05/19/17 77.5 3.50 4.00
BLL 170519P00080000 P 05/19/17 80.0 5.50 6.30
BLL 170519P00082500 P 05/19/17 82.5 7.80 8.70
BLL 170519P00085000 P 05/19/17 85.0 10.20 11.00
BLL 170519P00087500 P 05/19/17 87.5 12.60 13.60
BLL 170519P00090000 P 05/19/17 90.0 14.50 16.10
BLL 170519P00095000 P 05/19/17 95.0 20.20 21.00
BLL 170519P00100000 P 05/19/17 100.0 25.10 26.00
BLL 170519P00105000 P 05/19/17 105.0 30.40 31.00
BLL 170519P00110000 P 05/19/17 110.0 35.30 36.30
BLL 170519P00115000 P 05/19/17 115.0 39.70 42.10
BLL 170616C00055000 C 06/16/17 55.0 17.30 21.20
BLL 170616C00060000 C 06/16/17 60.0 12.40 16.10
BLL 170616C00065000 C 06/16/17 65.0 9.20 10.10
BLL 170616C00067500 C 06/16/17 67.5 6.90 7.80
BLL 170616C00070000 C 06/16/17 70.0 3.60 5.70
BLL 170616C00072500 C 06/16/17 72.5 2.90 3.90
BLL 170616C00075000 C 06/16/17 75.0 1.40 2.05
BLL 170616C00077500 C 06/16/17 77.5 0.70 1.00
BLL 170616C00080000 C 06/16/17 80.0 0.10 0.45
BLL 170616C00082500 C 06/16/17 82.5 0.00 0.20
BLL 170616C00085000 C 06/16/17 85.0 0.00 0.15
BLL 170616C00090000 C 06/16/17 90.0 0.00 0.30
BLL 170616C00095000 C 06/16/17 95.0 0.00 0.30
BLL 170616C00100000 C 06/16/17 100.0 0.00 0.30
BLL 170616C00105000 C 06/16/17 105.0 0.00 0.25
BLL 170616P00055000 P 06/16/17 55.0 0.00 0.35
BLL 170616P00060000 P 06/16/17 60.0 0.00 0.20
BLL 170616P00065000 P 06/16/17 65.0 0.10 0.35
BLL 170616P00067500 P 06/16/17 67.5 0.35 0.55
BLL 170616P00070000 P 06/16/17 70.0 0.60 1.05
BLL 170616P00072500 P 06/16/17 72.5 1.00 1.75
BLL 170616P00075000 P 06/16/17 75.0 2.10 2.80
BLL 170616P00077500 P 06/16/17 77.5 3.50 4.60
BLL 170616P00080000 P 06/16/17 80.0 5.50 6.60
BLL 170616P00082500 P 06/16/17 82.5 7.80 8.90
BLL 170616P00085000 P 06/16/17 85.0 10.30 11.20
BLL 170616P00090000 P 06/16/17 90.0 14.40 17.70
BLL 170616P00095000 P 06/16/17 95.0 20.10 21.20
BLL 170616P00100000 P 06/16/17 100.0 25.10 26.20
BLL 170616P00105000 P 06/16/17 105.0 29.00 32.50
BLL 170818C00037500 C 08/18/17 37.5 36.20 37.40
BLL 170818C00040000 C 08/18/17 40.0 33.90 34.80
BLL 170818C00042500 C 08/18/17 42.5 31.60 32.30
BLL 170818C00045000 C 08/18/17 45.0 28.80 29.90
BLL 170818C00047500 C 08/18/17 47.5 26.10 28.00
BLL 170818C00050000 C 08/18/17 50.0 22.70 25.00
BLL 170818C00055000 C 08/18/17 55.0 18.60 20.10
BLL 170818C00060000 C 08/18/17 60.0 14.20 16.50
BLL 170818C00062500 C 08/18/17 62.5 12.00 13.10
BLL 170818C00065000 C 08/18/17 65.0 9.70 10.40
BLL 170818C00067500 C 08/18/17 67.5 7.50 8.30
BLL 170818C00070000 C 08/18/17 70.0 5.90 6.40
BLL 170818C00072500 C 08/18/17 72.5 4.20 4.70
BLL 170818C00075000 C 08/18/17 75.0 2.80 3.30
BLL 170818C00077500 C 08/18/17 77.5 1.70 2.20
BLL 170818C00080000 C 08/18/17 80.0 0.95 1.40
BLL 170818C00082500 C 08/18/17 82.5 0.45 0.85
BLL 170818C00085000 C 08/18/17 85.0 0.20 0.60
BLL 170818C00090000 C 08/18/17 90.0 0.00 0.20
BLL 170818C00095000 C 08/18/17 95.0 0.00 0.25
BLL 170818C00100000 C 08/18/17 100.0 0.00 0.20
BLL 170818C00105000 C 08/18/17 105.0 0.00 0.15
BLL 170818C00110000 C 08/18/17 110.0 0.00 0.15
BLL 170818C00115000 C 08/18/17 115.0 0.00 0.15
BLL 170818P00037500 P 08/18/17 37.5 0.00 0.25
BLL 170818P00040000 P 08/18/17 40.0 0.00 0.25
BLL 170818P00042500 P 08/18/17 42.5 0.00 0.20
BLL 170818P00045000 P 08/18/17 45.0 0.00 0.25
BLL 170818P00047500 P 08/18/17 47.5 0.00 0.15
BLL 170818P00050000 P 08/18/17 50.0 0.00 0.15
BLL 170818P00055000 P 08/18/17 55.0 0.05 0.25
BLL 170818P00060000 P 08/18/17 60.0 0.25 0.50
BLL 170818P00062500 P 08/18/17 62.5 0.25 0.70
BLL 170818P00065000 P 08/18/17 65.0 0.60 0.95
BLL 170818P00067500 P 08/18/17 67.5 1.00 1.30
BLL 170818P00070000 P 08/18/17 70.0 1.55 1.80
BLL 170818P00072500 P 08/18/17 72.5 2.35 2.80
BLL 170818P00075000 P 08/18/17 75.0 3.30 4.00
BLL 170818P00077500 P 08/18/17 77.5 4.80 5.30
BLL 170818P00080000 P 08/18/17 80.0 6.50 7.20
BLL 170818P00082500 P 08/18/17 82.5 8.40 9.10
BLL 170818P00085000 P 08/18/17 85.0 10.60 11.60
BLL 170818P00090000 P 08/18/17 90.0 15.30 16.40
BLL 170818P00095000 P 08/18/17 95.0 20.20 21.50
BLL 170818P00100000 P 08/18/17 100.0 25.30 26.10
BLL 170818P00105000 P 08/18/17 105.0 30.30 31.10
BLL 170818P00110000 P 08/18/17 110.0 35.30 36.10
BLL 170818P00115000 P 08/18/17 115.0 39.00 43.10
BLL 171117C00047500 C 11/17/17 47.5 25.70 29.40
BLL 171117C00050000 C 11/17/17 50.0 23.80 25.60
BLL 171117C00055000 C 11/17/17 55.0 18.90 20.70
BLL 171117C00060000 C 11/17/17 60.0 14.70 15.80
BLL 171117C00062500 C 11/17/17 62.5 12.50 13.40
BLL 171117C00065000 C 11/17/17 65.0 10.50 11.40
BLL 171117C00067500 C 11/17/17 67.5 8.60 9.40
BLL 171117C00070000 C 11/17/17 70.0 6.90 7.60
BLL 171117C00072500 C 11/17/17 72.5 4.90 5.90
BLL 171117C00075000 C 11/17/17 75.0 3.80 4.70
BLL 171117C00077500 C 11/17/17 77.5 2.70 3.40
BLL 171117C00080000 C 11/17/17 80.0 1.80 2.40
BLL 171117C00082500 C 11/17/17 82.5 1.20 1.75
BLL 171117C00085000 C 11/17/17 85.0 0.60 1.35
BLL 171117C00090000 C 11/17/17 90.0 0.20 0.70
BLL 171117C00095000 C 11/17/17 95.0 0.05 0.40
BLL 171117C00100000 C 11/17/17 100.0 0.00 0.30
BLL 171117C00105000 C 11/17/17 105.0 0.00 0.20
BLL 171117C00110000 C 11/17/17 110.0 0.00 0.15
BLL 171117P00047500 P 11/17/17 47.5 0.05 0.50
BLL 171117P00050000 P 11/17/17 50.0 0.10 0.45
BLL 171117P00055000 P 11/17/17 55.0 0.25 0.70
BLL 171117P00060000 P 11/17/17 60.0 0.55 1.00
BLL 171117P00062500 P 11/17/17 62.5 0.80 1.25
BLL 171117P00065000 P 11/17/17 65.0 1.20 1.75
BLL 171117P00067500 P 11/17/17 67.5 1.50 2.25
BLL 171117P00070000 P 11/17/17 70.0 2.40 3.10
BLL 171117P00072500 P 11/17/17 72.5 3.30 4.10
BLL 171117P00075000 P 11/17/17 75.0 4.30 5.20
BLL 171117P00077500 P 11/17/17 77.5 5.70 6.60
BLL 171117P00080000 P 11/17/17 80.0 7.00 8.00
BLL 171117P00082500 P 11/17/17 82.5 8.70 9.90
BLL 171117P00085000 P 11/17/17 85.0 11.10 11.70
BLL 171117P00090000 P 11/17/17 90.0 15.30 16.60
BLL 171117P00095000 P 11/17/17 95.0 19.20 21.30
BLL 171117P00100000 P 11/17/17 100.0 25.30 26.40
BLL 171117P00105000 P 11/17/17 105.0 30.20 31.20
BLL 171117P00110000 P 11/17/17 110.0 35.10 36.40
BLL 180119C00035000 C 01/19/18 35.0 38.40 40.50
BLL 180119C00037500 C 01/19/18 37.5 36.00 37.90
BLL 180119C00040000 C 01/19/18 40.0 33.70 36.20
BLL 180119C00042500 C 01/19/18 42.5 30.60 32.60
BLL 180119C00045000 C 01/19/18 45.0 28.60 31.00
BLL 180119C00047500 C 01/19/18 47.5 26.20 28.10
BLL 180119C00050000 C 01/19/18 50.0 24.00 25.80
BLL 180119C00055000 C 01/19/18 55.0 19.40 21.10
BLL 180119C00057500 C 01/19/18 57.5 17.40 18.70
BLL 180119C00060000 C 01/19/18 60.0 15.10 15.70
BLL 180119C00062500 C 01/19/18 62.5 12.90 13.80
BLL 180119C00065000 C 01/19/18 65.0 10.40 11.80
BLL 180119C00067500 C 01/19/18 67.5 9.10 9.80
BLL 180119C00070000 C 01/19/18 70.0 7.00 8.10
BLL 180119C00072500 C 01/19/18 72.5 5.70 6.60
BLL 180119C00075000 C 01/19/18 75.0 4.60 5.20
BLL 180119C00077500 C 01/19/18 77.5 3.20 3.90
BLL 180119C00080000 C 01/19/18 80.0 2.40 2.95
BLL 180119C00082500 C 01/19/18 82.5 1.60 2.35
BLL 180119C00085000 C 01/19/18 85.0 1.10 1.60
BLL 180119C00087500 C 01/19/18 87.5 0.70 1.35
BLL 180119C00090000 C 01/19/18 90.0 0.40 0.90
BLL 180119C00095000 C 01/19/18 95.0 0.10 0.55
BLL 180119C00100000 C 01/19/18 100.0 0.00 0.40
BLL 180119C00105000 C 01/19/18 105.0 0.00 0.30
BLL 180119C00110000 C 01/19/18 110.0 0.00 0.25
BLL 180119C00115000 C 01/19/18 115.0 0.00 0.30
BLL 180119P00035000 P 01/19/18 35.0 0.00 0.30
BLL 180119P00037500 P 01/19/18 37.5 0.00 0.40
BLL 180119P00040000 P 01/19/18 40.0 0.00 0.40
BLL 180119P00042500 P 01/19/18 42.5 0.05 0.35
BLL 180119P00045000 P 01/19/18 45.0 0.05 0.55
BLL 180119P00047500 P 01/19/18 47.5 0.10 0.55
BLL 180119P00050000 P 01/19/18 50.0 0.20 0.65
BLL 180119P00055000 P 01/19/18 55.0 0.40 0.75
BLL 180119P00057500 P 01/19/18 57.5 0.55 1.10
BLL 180119P00060000 P 01/19/18 60.0 0.75 1.25
BLL 180119P00062500 P 01/19/18 62.5 1.05 1.60
BLL 180119P00065000 P 01/19/18 65.0 1.55 2.10
BLL 180119P00067500 P 01/19/18 67.5 2.05 2.70
BLL 180119P00070000 P 01/19/18 70.0 2.50 3.50
BLL 180119P00072500 P 01/19/18 72.5 3.50 4.40
BLL 180119P00075000 P 01/19/18 75.0 4.70 5.50
BLL 180119P00077500 P 01/19/18 77.5 5.90 6.80
BLL 180119P00080000 P 01/19/18 80.0 7.40 8.40
BLL 180119P00082500 P 01/19/18 82.5 9.20 10.30
BLL 180119P00085000 P 01/19/18 85.0 11.10 12.00
BLL 180119P00087500 P 01/19/18 87.5 13.40 14.20
BLL 180119P00090000 P 01/19/18 90.0 15.50 17.20
BLL 180119P00095000 P 01/19/18 95.0 19.00 21.80
BLL 180119P00100000 P 01/19/18 100.0 25.20 26.30
BLL 180119P00105000 P 01/19/18 105.0 30.30 31.40
BLL 180119P00110000 P 01/19/18 110.0 34.80 36.40
BLL 180119P00115000 P 01/19/18 115.0 39.70 41.80
BLL 190118C00037500 C 01/18/19 37.5 35.30 39.60
BLL 190118C00040000 C 01/18/19 40.0 33.70 37.10
BLL 190118C00042500 C 01/18/19 42.5 31.00 35.00
BLL 190118C00045000 C 01/18/19 45.0 28.90 32.80
BLL 190118C00047500 C 01/18/19 47.5 26.50 30.60
BLL 190118C00050000 C 01/18/19 50.0 24.80 27.20
BLL 190118C00055000 C 01/18/19 55.0 21.10 22.80
BLL 190118C00060000 C 01/18/19 60.0 17.10 18.80
BLL 190118C00062500 C 01/18/19 62.5 15.00 17.00
BLL 190118C00065000 C 01/18/19 65.0 13.50 15.20
BLL 190118C00067500 C 01/18/19 67.5 11.80 13.50
BLL 190118C00070000 C 01/18/19 70.0 10.30 11.80
BLL 190118C00072500 C 01/18/19 72.5 9.10 10.30
BLL 190118C00075000 C 01/18/19 75.0 7.60 9.10
BLL 190118C00077500 C 01/18/19 77.5 6.50 7.80
BLL 190118C00080000 C 01/18/19 80.0 5.10 6.90
BLL 190118C00082500 C 01/18/19 82.5 4.40 5.90
BLL 190118C00085000 C 01/18/19 85.0 3.40 5.00
BLL 190118C00087500 C 01/18/19 87.5 2.70 4.30
BLL 190118C00090000 C 01/18/19 90.0 2.40 3.60
BLL 190118C00095000 C 01/18/19 95.0 1.45 2.40
BLL 190118C00100000 C 01/18/19 100.0 0.90 1.70
BLL 190118C00105000 C 01/18/19 105.0 0.40 1.30
BLL 190118C00110000 C 01/18/19 110.0 0.15 1.05
BLL 190118C00115000 C 01/18/19 115.0 0.05 0.90
BLL 190118P00037500 P 01/18/19 37.5 0.20 1.10
BLL 190118P00040000 P 01/18/19 40.0 0.35 1.15
BLL 190118P00042500 P 01/18/19 42.5 0.45 1.25
BLL 190118P00045000 P 01/18/19 45.0 0.55 1.40
BLL 190118P00047500 P 01/18/19 47.5 0.55 1.60
BLL 190118P00050000 P 01/18/19 50.0 0.95 1.85
BLL 190118P00055000 P 01/18/19 55.0 1.65 2.35
BLL 190118P00060000 P 01/18/19 60.0 2.45 3.40
BLL 190118P00062500 P 01/18/19 62.5 3.00 4.00
BLL 190118P00065000 P 01/18/19 65.0 3.60 4.70
BLL 190118P00067500 P 01/18/19 67.5 4.10 5.40
BLL 190118P00070000 P 01/18/19 70.0 5.30 6.30
BLL 190118P00072500 P 01/18/19 72.5 6.40 7.50
BLL 190118P00075000 P 01/18/19 75.0 6.90 8.50
BLL 190118P00077500 P 01/18/19 77.5 8.60 10.00
BLL 190118P00080000 P 01/18/19 80.0 10.00 11.30
BLL 190118P00082500 P 01/18/19 82.5 11.60 12.90
BLL 190118P00085000 P 01/18/19 85.0 13.00 14.50
BLL 190118P00087500 P 01/18/19 87.5 15.00 16.50
BLL 190118P00090000 P 01/18/19 90.0 16.90 18.30
BLL 190118P00095000 P 01/18/19 95.0 20.70 22.60
BLL 190118P00100000 P 01/18/19 100.0 25.00 26.90
BLL 190118P00105000 P 01/18/19 105.0 29.50 32.30
BLL 190118P00110000 P 01/18/19 110.0 35.00 36.50
BLL 190118P00115000 P 01/18/19 115.0 38.30 42.50

OPRA data is delayed 15 minutes.