Ball Corp $61.56

down -0.93


31/7/2014 02:57 PM  |  NYSE : BLL  
Industries : Consumer Non-durables / Packaging & Containers
Last Trade: 61.56
Trade Time: Jul 31 02:57 PM Eastern Daylight Time
Change: -0.93 (-1.49 %)
Prev Close: 62.49
Open: 62.31
Bid: 61.56
Ask: 61.57
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BLL Trend Analysis - it has outperformed the S&P 500 by 22%
Options:

Call Options: BLL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 BLL1416H30 31.10 0.00 30.80 380.0 32.20 151.0 0.0 0
31.00 BLL1416H31 29.30 0.00 30.20 10.0 30.60 10.0 0.0 0
32.00 BLL1416H32 29.00 0.00 29.20 10.0 29.60 10.0 0.0 0
33.00 BLL1416H33 27.30 0.00 28.20 10.0 28.60 10.0 0.0 0
34.00 BLL1416H34 26.20 0.00 27.20 10.0 27.60 10.0 0.0 0
35.00 BLL1416H35 25.50 0.00 26.20 10.0 26.60 10.0 0.0 0
36.00 BLL1416H36 24.20 0.00 24.30 11.0 27.80 21.0 0.0 0
37.00 BLL1416H37 23.20 0.00 24.20 10.0 24.60 10.0 0.0 0
38.00 BLL1416H38 22.60 0.00 23.20 10.0 23.60 10.0 0.0 0
39.00 BLL1416H39 21.50 0.00 22.20 10.0 22.60 10.0 0.0 0
40.00 BLL1416H40 20.50 0.00 21.20 10.0 21.60 10.0 0.0 0
41.00 BLL1416H41 19.40 0.00 20.20 10.0 20.60 10.0 0.0 0
42.00 BLL1416H42 18.60 0.00 19.20 10.0 19.60 10.0 0.0 0
43.00 BLL1416H43 17.60 0.00 18.20 10.0 18.60 10.0 0.0 0
44.00 BLL1416H44 16.20 0.00 17.20 10.0 17.60 10.0 0.0 0
45.00 BLL1416H45 15.60 -0.60 15.80 374.0 17.20 276.0 300.0 200
46.00 BLL1416H46 14.60 0.00 15.10 10.0 15.70 10.0 0.0 0
47.00 BLL1416H47 13.70 0.00 14.10 10.0 14.70 10.0 0.0 0
48.00 BLL1416H48 12.50 0.00 13.10 10.0 13.70 10.0 0.0 0
49.00 BLL1416H49 11.80 0.00 12.10 10.0 12.70 10.0 0.0 0
50.00 BLL1416H50 6.80 -4.80 10.80 373.0 12.30 166.0 1.0 11
55.00 BLL1416H55 9.10 2.40 6.30 72.0 7.40 360.0 17.0 241
60.00 BLL1416H60 1.82 -1.18 1.60 199.0 2.30 196.0 1.0 383
65.00 BLL1416H65 0.25 0.00 0.05 1.0 0.10 307.0 15.0 166
70.00 BLL1416H70 0.01 -0.24 0.05 10.0 0.25 402.0 1.0 20
75.00 BLL1416H75 0.25 0.00 0.05 10.0 0.25 141.0 0.0 0

Put Options: BLL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 BLL1416T30 0.25 0.00 0.00 0.0 0.25 189.0 0.0 0
31.00 BLL1416T31 0.25 0.00 0.00 0.0 0.25 79.0 0.0 0
32.00 BLL1416T32 0.25 0.00 0.00 0.0 0.25 79.0 0.0 0
33.00 BLL1416T33 0.25 0.00 0.05 21.0 0.25 79.0 0.0 0
34.00 BLL1416T34 0.25 0.00 0.05 31.0 0.25 79.0 0.0 0
35.00 BLL1416T35 0.25 0.00 0.05 10.0 0.25 86.0 0.0 0
36.00 BLL1416T36 0.25 0.00 0.05 10.0 0.25 73.0 0.0 0
37.00 BLL1416T37 0.25 0.00 0.05 11.0 0.25 190.0 0.0 0
38.00 BLL1416T38 0.25 0.00 0.05 11.0 0.25 275.0 0.0 0
39.00 BLL1416T39 0.25 0.00 0.05 11.0 0.25 195.0 0.0 0
40.00 BLL1416T40 0.25 0.00 0.05 11.0 0.25 460.0 10.0 10
41.00 BLL1416T41 0.25 0.00 0.05 1.0 0.25 186.0 0.0 0
42.00 BLL1416T42 0.25 0.00 0.05 1.0 0.25 189.0 0.0 0
43.00 BLL1416T43 0.25 0.00 0.10 1.0 0.25 210.0 0.0 0
44.00 BLL1416T44 0.45 0.20 0.05 11.0 0.25 199.0 10.0 10
45.00 BLL1416T45 0.25 0.00 0.05 11.0 0.25 210.0 0.0 0
46.00 BLL1416T46 0.25 0.00 0.05 1.0 0.25 209.0 10.0 10
47.00 BLL1416T47 0.25 0.00 0.05 406.0 0.25 460.0 1.0 11
48.00 BLL1416T48 0.25 0.00 0.05 10.0 0.25 210.0 0.0 0
49.00 BLL1416T49 0.20 -0.05 0.05 10.0 0.25 187.0 1.0 19
50.00 BLL1416T50 0.15 -0.10 0.05 10.0 0.25 459.0 1.0 135
55.00 BLL1416T55 0.10 -0.15 0.05 1.0 0.25 620.0 16.0 82
60.00 BLL1416T60 0.40 0.05 0.25 48.0 0.40 22.0 9.0 110
65.00 BLL1416T65 3.00 0.00 3.30 157.0 4.20 193.0 1.0 23
70.00 BLL1416T70 5.90 0.00 8.20 116.0 9.20 68.0 0.0 0
75.00 BLL1416T75 11.40 0.00 13.50 10.0 13.80 10.0 0.0 0
Trading Center