Ball Corp $63.83

up +0.87


24/7/2014 04:03 PM  |  NYSE : BLL  
Industries : Consumer Non-durables / Packaging & Containers
Last Trade: 63.83
Trade Time: Jul 24 04:03 PM Eastern Daylight Time
Change: 0.87 (1.38 %)
Prev Close: 62.96
Open: 63.12
Bid: 63.83
Ask: 63.85
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 32.40 0.00 32.80 11.0 34.40 1.0 0.0 0
31.00 BLL1416H31 31.40 0.00 31.40 12.0 33.90 12.0 0.0 0
32.00 BLL1416H32 30.40 0.00 30.30 11.0 32.60 11.0 0.0 0
33.00 BLL1416H33 29.40 0.00 29.80 106.0 31.20 103.0 0.0 0
34.00 BLL1416H34 28.40 0.00 28.80 129.0 30.40 119.0 0.0 0
35.00 BLL1416H35 27.40 0.00 27.70 160.0 29.20 130.0 0.0 0
36.00 BLL1416H36 26.40 0.00 26.80 213.0 28.40 193.0 0.0 0
37.00 BLL1416H37 25.40 0.00 25.80 187.0 27.20 155.0 0.0 0
38.00 BLL1416H38 24.40 0.00 24.80 187.0 26.20 162.0 0.0 0
39.00 BLL1416H39 23.40 0.00 23.80 9.0 25.20 119.0 0.0 0
40.00 BLL1416H40 22.40 0.00 22.80 9.0 24.20 21.0 0.0 0
41.00 BLL1416H41 21.40 0.00 21.80 21.0 24.40 10.0 0.0 0
42.00 BLL1416H42 20.30 0.00 20.80 9.0 22.20 21.0 0.0 0
43.00 BLL1416H43 19.40 0.00 19.50 275.0 21.20 158.0 0.0 0
44.00 BLL1416H44 18.40 0.00 18.90 241.0 20.30 181.0 0.0 0
45.00 BLL1416H45 15.60 -1.80 17.80 333.0 19.20 230.0 300.0 200
46.00 BLL1416H46 16.40 0.00 16.80 333.0 18.20 188.0 0.0 0
47.00 BLL1416H47 15.50 0.00 15.80 325.0 17.20 194.0 0.0 0
48.00 BLL1416H48 14.50 0.00 14.80 360.0 16.20 161.0 0.0 0
49.00 BLL1416H49 13.40 0.00 13.80 326.0 15.20 172.0 0.0 0
50.00 BLL1416H50 6.80 -5.60 12.90 326.0 14.20 166.0 1.0 11
55.00 BLL1416H55 9.10 2.20 8.60 234.0 9.10 197.0 20.0 243
60.00 BLL1416H60 4.20 0.90 3.60 682.0 4.40 351.0 60.0 391
65.00 BLL1416H65 0.70 0.25 0.55 52.0 0.75 365.0 12.0 81
70.00 BLL1416H70 0.01 -0.04 0.05 10.0 0.25 284.0 1.0 20
75.00 BLL1416H75 0.25 0.00 0.05 10.0 0.25 370.0 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 0.25 426.0 0.0 0
31.00 BLL1416T31 0.25 0.00 0.00 0.0 0.25 426.0 0.0 0
32.00 BLL1416T32 0.25 0.00 0.00 0.0 0.25 426.0 0.0 0
33.00 BLL1416T33 0.25 0.00 0.05 21.0 0.25 426.0 0.0 0
34.00 BLL1416T34 0.25 0.00 0.05 31.0 0.25 426.0 0.0 0
35.00 BLL1416T35 0.25 0.00 0.05 10.0 0.25 451.0 0.0 0
36.00 BLL1416T36 0.25 0.00 0.05 10.0 0.25 326.0 0.0 0
37.00 BLL1416T37 0.25 0.00 0.05 11.0 0.25 326.0 0.0 0
38.00 BLL1416T38 0.25 0.00 0.05 11.0 0.25 326.0 0.0 0
39.00 BLL1416T39 0.25 0.00 0.05 11.0 0.25 326.0 0.0 0
40.00 BLL1416T40 0.25 0.00 0.05 11.0 0.25 604.0 10.0 10
41.00 BLL1416T41 0.25 0.00 0.05 1.0 0.25 603.0 0.0 0
42.00 BLL1416T42 0.25 0.00 0.05 1.0 0.25 603.0 0.0 0
43.00 BLL1416T43 0.25 0.00 0.10 1.0 0.25 225.0 0.0 0
44.00 BLL1416T44 0.45 0.20 0.05 11.0 0.25 614.0 10.0 10
45.00 BLL1416T45 0.25 0.00 0.05 11.0 0.25 459.0 0.0 0
46.00 BLL1416T46 0.25 0.00 0.05 1.0 0.25 218.0 10.0 10
47.00 BLL1416T47 0.25 0.00 0.05 399.0 0.30 523.0 1.0 11
48.00 BLL1416T48 0.25 0.00 0.05 10.0 0.30 326.0 0.0 0
49.00 BLL1416T49 0.20 -0.05 0.05 10.0 0.25 326.0 1.0 19
50.00 BLL1416T50 0.15 -0.10 0.05 10.0 0.25 326.0 1.0 135
55.00 BLL1416T55 0.10 -0.15 0.05 1.0 0.25 471.0 16.0 82
60.00 BLL1416T60 0.35 0.10 0.20 22.0 0.55 775.0 2.0 70
65.00 BLL1416T65 1.83 -0.12 1.65 102.0 1.95 249.0 1.0 21
70.00 BLL1416T70 5.30 0.00 5.60 369.0 7.20 264.0 0.0 0
75.00 BLL1416T75 11.40 0.00 10.90 192.0 12.30 261.0 0.0 0
Trading Center