Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Ball Corp (BLL)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 140419C00045000 C 04/19/14 45.0 10.30 11.80
BLL 140419C00050000 C 04/19/14 50.0 5.70 6.80
BLL 140419C00055000 C 04/19/14 55.0 0.75 1.60
BLL 140419C00060000 C 04/19/14 60.0 0.00 0.35
BLL 140419C00065000 C 04/19/14 65.0 0.00 0.35
BLL 140419C00070000 C 04/19/14 70.0 0.00 0.35
BLL 140419C00075000 C 04/19/14 75.0 0.00 0.25
BLL 140419C00080000 C 04/19/14 80.0 0.00 0.35
BLL 140419P00045000 P 04/19/14 45.0 0.00 0.35
BLL 140419P00050000 P 04/19/14 50.0 0.00 0.35
BLL 140419P00055000 P 04/19/14 55.0 0.00 0.25
BLL 140419P00060000 P 04/19/14 60.0 3.20 4.30
BLL 140419P00065000 P 04/19/14 65.0 8.20 9.30
BLL 140419P00070000 P 04/19/14 70.0 13.20 14.30
BLL 140419P00075000 P 04/19/14 75.0 18.20 19.70
BLL 140419P00080000 P 04/19/14 80.0 23.20 24.70
BLL 140517C00028000 C 05/17/14 28.0 27.00 29.00
BLL 140517C00029000 C 05/17/14 29.0 25.20 29.10
BLL 140517C00030000 C 05/17/14 30.0 24.50 27.20
BLL 140517C00031000 C 05/17/14 31.0 23.20 26.60
BLL 140517C00032000 C 05/17/14 32.0 22.50 25.80
BLL 140517C00033000 C 05/17/14 33.0 21.10 24.70
BLL 140517C00034000 C 05/17/14 34.0 20.50 23.70
BLL 140517C00035000 C 05/17/14 35.0 19.40 23.30
BLL 140517C00036000 C 05/17/14 36.0 18.60 21.70
BLL 140517C00037000 C 05/17/14 37.0 17.60 20.60
BLL 140517C00038000 C 05/17/14 38.0 16.60 19.60
BLL 140517C00039000 C 05/17/14 39.0 15.60 18.60
BLL 140517C00040000 C 05/17/14 40.0 14.60 17.60
BLL 140517C00041000 C 05/17/14 41.0 13.60 16.70
BLL 140517C00042000 C 05/17/14 42.0 12.60 15.60
BLL 140517C00043000 C 05/17/14 43.0 11.60 14.70
BLL 140517C00044000 C 05/17/14 44.0 11.70 12.70
BLL 140517C00045000 C 05/17/14 45.0 10.70 11.70
BLL 140517C00046000 C 05/17/14 46.0 8.70 11.40
BLL 140517C00047000 C 05/17/14 47.0 7.70 10.60
BLL 140517C00048000 C 05/17/14 48.0 7.80 8.80
BLL 140517C00049000 C 05/17/14 49.0 6.80 7.80
BLL 140517C00050000 C 05/17/14 50.0 5.80 6.60
BLL 140517C00055000 C 05/17/14 55.0 1.85 2.10
BLL 140517C00060000 C 05/17/14 60.0 0.10 0.20
BLL 140517C00065000 C 05/17/14 65.0 0.00 0.25
BLL 140517C00070000 C 05/17/14 70.0 0.00 0.35
BLL 140517P00028000 P 05/17/14 28.0 0.00 0.25
BLL 140517P00029000 P 05/17/14 29.0 0.00 0.25
BLL 140517P00030000 P 05/17/14 30.0 0.00 0.25
BLL 140517P00031000 P 05/17/14 31.0 0.00 0.35
BLL 140517P00032000 P 05/17/14 32.0 0.00 0.35
BLL 140517P00033000 P 05/17/14 33.0 0.00 0.35
BLL 140517P00034000 P 05/17/14 34.0 0.00 0.35
BLL 140517P00035000 P 05/17/14 35.0 0.00 0.25
BLL 140517P00036000 P 05/17/14 36.0 0.00 0.35
BLL 140517P00037000 P 05/17/14 37.0 0.00 0.35
BLL 140517P00038000 P 05/17/14 38.0 0.00 0.35
BLL 140517P00039000 P 05/17/14 39.0 0.00 0.35
BLL 140517P00040000 P 05/17/14 40.0 0.00 0.35
BLL 140517P00041000 P 05/17/14 41.0 0.00 0.25
BLL 140517P00042000 P 05/17/14 42.0 0.00 0.35
BLL 140517P00043000 P 05/17/14 43.0 0.00 0.25
BLL 140517P00044000 P 05/17/14 44.0 0.00 0.25
BLL 140517P00045000 P 05/17/14 45.0 0.00 0.25
BLL 140517P00046000 P 05/17/14 46.0 0.00 0.25
BLL 140517P00047000 P 05/17/14 47.0 0.00 0.25
BLL 140517P00048000 P 05/17/14 48.0 0.00 0.35
BLL 140517P00049000 P 05/17/14 49.0 0.00 0.25
BLL 140517P00050000 P 05/17/14 50.0 0.00 0.35
BLL 140517P00055000 P 05/17/14 55.0 0.65 0.85
BLL 140517P00060000 P 05/17/14 60.0 3.50 4.60
BLL 140517P00065000 P 05/17/14 65.0 6.70 11.10
BLL 140517P00070000 P 05/17/14 70.0 12.40 15.50
BLL 140816C00030000 C 08/16/14 30.0 25.50 27.00
BLL 140816C00031000 C 08/16/14 31.0 24.50 26.00
BLL 140816C00032000 C 08/16/14 32.0 23.50 26.50
BLL 140816C00033000 C 08/16/14 33.0 22.50 24.00
BLL 140816C00034000 C 08/16/14 34.0 21.50 23.00
BLL 140816C00035000 C 08/16/14 35.0 20.60 21.60
BLL 140816C00036000 C 08/16/14 36.0 19.50 21.00
BLL 140816C00037000 C 08/16/14 37.0 18.50 20.10
BLL 140816C00038000 C 08/16/14 38.0 17.50 19.00
BLL 140816C00039000 C 08/16/14 39.0 16.50 18.10
BLL 140816C00040000 C 08/16/14 40.0 15.50 17.00
BLL 140816C00041000 C 08/16/14 41.0 14.50 16.10
BLL 140816C00042000 C 08/16/14 42.0 13.50 15.00
BLL 140816C00043000 C 08/16/14 43.0 12.50 14.00
BLL 140816C00044000 C 08/16/14 44.0 11.50 13.40
BLL 140816C00045000 C 08/16/14 45.0 10.60 12.00
BLL 140816C00046000 C 08/16/14 46.0 9.60 11.10
BLL 140816C00047000 C 08/16/14 47.0 8.60 10.10
BLL 140816C00048000 C 08/16/14 48.0 7.70 9.20
BLL 140816C00049000 C 08/16/14 49.0 6.70 8.30
BLL 140816C00050000 C 08/16/14 50.0 5.70 7.70
BLL 140816C00055000 C 08/16/14 55.0 2.65 3.10
BLL 140816C00060000 C 08/16/14 60.0 0.60 0.95
BLL 140816C00065000 C 08/16/14 65.0 0.00 0.45
BLL 140816C00070000 C 08/16/14 70.0 0.00 0.30
BLL 140816C00075000 C 08/16/14 75.0 0.00 0.30
BLL 140816P00030000 P 08/16/14 30.0 0.00 0.25
BLL 140816P00031000 P 08/16/14 31.0 0.00 0.25
BLL 140816P00032000 P 08/16/14 32.0 0.00 0.35
BLL 140816P00033000 P 08/16/14 33.0 0.00 0.25
BLL 140816P00034000 P 08/16/14 34.0 0.00 0.25
BLL 140816P00035000 P 08/16/14 35.0 0.00 0.25
BLL 140816P00036000 P 08/16/14 36.0 0.00 0.25
BLL 140816P00037000 P 08/16/14 37.0 0.00 0.35
BLL 140816P00038000 P 08/16/14 38.0 0.00 0.25
BLL 140816P00039000 P 08/16/14 39.0 0.00 0.25
BLL 140816P00040000 P 08/16/14 40.0 0.00 0.35
BLL 140816P00041000 P 08/16/14 41.0 0.00 0.35
BLL 140816P00042000 P 08/16/14 42.0 0.00 0.35
BLL 140816P00043000 P 08/16/14 43.0 0.00 0.25
BLL 140816P00044000 P 08/16/14 44.0 0.00 0.35
BLL 140816P00045000 P 08/16/14 45.0 0.00 0.35
BLL 140816P00046000 P 08/16/14 46.0 0.00 0.75
BLL 140816P00047000 P 08/16/14 47.0 0.05 0.40
BLL 140816P00048000 P 08/16/14 48.0 0.15 0.50
BLL 140816P00049000 P 08/16/14 49.0 0.25 0.60
BLL 140816P00050000 P 08/16/14 50.0 0.45 0.65
BLL 140816P00055000 P 08/16/14 55.0 1.60 1.85
BLL 140816P00060000 P 08/16/14 60.0 4.30 5.00
BLL 140816P00065000 P 08/16/14 65.0 8.40 9.90
BLL 140816P00070000 P 08/16/14 70.0 12.80 14.70
BLL 140816P00075000 P 08/16/14 75.0 18.10 19.60
BLL 141122C00045000 C 11/22/14 45.0 10.40 12.50
BLL 141122C00050000 C 11/22/14 50.0 6.60 8.20
BLL 141122C00055000 C 11/22/14 55.0 3.20 4.30
BLL 141122C00060000 C 11/22/14 60.0 0.75 1.80
BLL 141122C00065000 C 11/22/14 65.0 0.25 1.00
BLL 141122C00070000 C 11/22/14 70.0 0.00 0.65
BLL 141122C00075000 C 11/22/14 75.0 0.00 0.25
BLL 141122C00080000 C 11/22/14 80.0 0.00 0.35
BLL 141122P00045000 P 11/22/14 45.0 0.20 1.25
BLL 141122P00050000 P 11/22/14 50.0 0.85 1.90
BLL 141122P00055000 P 11/22/14 55.0 2.00 3.20
BLL 141122P00060000 P 11/22/14 60.0 4.40 6.50
BLL 141122P00065000 P 11/22/14 65.0 8.40 10.60
BLL 141122P00070000 P 11/22/14 70.0 13.30 14.90
BLL 141122P00075000 P 11/22/14 75.0 17.60 20.10
BLL 141122P00080000 P 11/22/14 80.0 22.60 25.10

OPRA data is delayed 15 minutes.