$67.07 +0.78 (1.18%) Ball Corp - NYSE

Nov. 28, 2014 | 01:03 PM
Last Trade: 67.07
Trade Time: Nov 28 01:03 PM Eastern Daylight Time
Change: +0.78 (1.18%)
Prev Close: 66.29
Open: 66.60
Bid: 63.51
Ask: 70.60
Options:

Call Options: BLL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 BLL1420L35 29.50 0.00 30.10 99.0 33.80 99.0 0.0 0
40.00 BLL1420L40 24.00 0.00 24.80 21.0 29.30 31.0 0.0 0
45.00 BLL1420L45 19.00 0.00 19.80 10.0 24.40 31.0 0.0 0
50.00 BLL1420L50 14.00 0.00 15.30 21.0 18.00 21.0 0.0 0
55.00 BLL1420L55 8.90 0.00 10.40 21.0 13.10 21.0 0.0 0
60.00 BLL1420L60 5.09 1.09 5.10 220.0 8.50 127.0 4.0 2
65.00 BLL1420L65 2.00 0.20 2.10 243.0 2.60 77.0 3.0 272
70.00 BLL1420L70 0.10 0.00 0.05 50.0 0.30 298.0 2.0 158
75.00 BLL1420L75 2.20 0.00 0.05 10.0 0.50 192.0 0.0 0
80.00 BLL1420L80 2.60 0.00 0.00 0.0 0.25 117.0 0.0 0
85.00 BLL1420L85 2.60 0.00 0.00 0.0 0.25 119.0 0.0 0
90.00 BLL1420L90 2.50 0.00 0.00 0.0 0.25 119.0 0.0 0
95.00 BLL1420L95 0.35 0.00 0.00 0.0 0.25 149.0 0.0 0

Put Options: BLL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 BLL1420X35 0.35 0.00 0.00 0.0 0.25 158.0 0.0 0
40.00 BLL1420X40 0.50 0.00 0.00 0.0 0.25 153.0 0.0 0
45.00 BLL1420X45 2.50 0.00 0.00 0.0 0.25 153.0 0.0 0
50.00 BLL1420X50 2.40 0.00 0.00 0.0 0.25 147.0 0.0 0
55.00 BLL1420X55 0.95 0.00 0.05 1.0 0.25 129.0 0.0 0
60.00 BLL1420X60 0.15 -0.80 0.10 1.0 0.50 265.0 5.0 5
65.00 BLL1420X65 0.70 0.00 0.20 283.0 0.55 355.0 20.0 119
70.00 BLL1420X70 6.00 2.50 2.45 157.0 4.50 303.0 2.0 12
75.00 BLL1420X75 7.20 0.00 7.00 71.0 8.90 68.0 0.0 0
80.00 BLL1420X80 12.10 0.00 11.80 21.0 13.90 21.0 0.0 0
85.00 BLL1420X85 17.10 0.00 16.80 21.0 19.30 21.0 0.0 0
90.00 BLL1420X90 22.20 0.00 21.30 21.0 24.50 21.0 0.0 0
95.00 BLL1420X95 28.40 0.00 26.20 76.0 29.90 79.0 0.0 0