$64.71 -0.13 (-0.20%) Ball Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 64.71
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.13 (-0.20%)
Prev Close: 64.84
Open: 65.71
Bid: 62.50
Ask: 67.49
Options:

Call Options: BLL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 BLL1420L35 27.60 0.00 29.10 35.0 32.00 93.0 0.0 0
40.00 BLL1420L40 22.60 0.00 22.60 20.0 27.00 32.0 0.0 0
45.00 BLL1420L45 17.50 0.00 17.80 20.0 21.90 4.0 0.0 0
50.00 BLL1420L50 12.60 0.00 12.70 4.0 16.90 4.0 0.0 0
55.00 BLL1420L55 7.60 0.00 8.70 122.0 12.20 112.0 0.0 0
60.00 BLL1420L60 5.09 2.39 4.30 122.0 7.10 288.0 4.0 13
65.00 BLL1420L65 1.38 0.58 0.80 286.0 1.05 162.0 11.0 243
70.00 BLL1420L70 0.55 0.05 0.10 10.0 0.40 307.0 2.0 98
75.00 BLL1420L75 1.95 0.00 0.05 10.0 0.45 113.0 0.0 0
80.00 BLL1420L80 1.95 0.00 0.00 0.0 0.45 73.0 0.0 0
85.00 BLL1420L85 1.95 0.00 0.00 0.0 0.45 73.0 0.0 0
90.00 BLL1420L90 1.95 0.00 0.00 0.0 0.45 70.0 0.0 0
95.00 BLL1420L95 0.50 0.00 0.00 0.0 0.45 153.0 0.0 0

Put Options: BLL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 BLL1420X35 0.50 0.00 0.00 0.0 0.25 110.0 0.0 0
40.00 BLL1420X40 0.50 0.00 0.00 0.0 0.25 71.0 0.0 0
45.00 BLL1420X45 0.50 0.00 0.00 0.0 0.25 67.0 0.0 0
50.00 BLL1420X50 0.50 0.00 0.00 0.0 0.25 67.0 0.0 0
55.00 BLL1420X55 0.50 0.00 0.05 1.0 0.25 106.0 0.0 0
60.00 BLL1420X60 0.15 0.05 0.10 1.0 0.25 145.0 5.0 5
65.00 BLL1420X65 0.90 -0.25 1.10 430.0 1.45 394.0 26.0 54
70.00 BLL1420X70 6.00 1.60 3.30 197.0 5.80 6.0 2.0 12
75.00 BLL1420X75 8.40 0.00 8.00 112.0 11.50 127.0 0.0 0
80.00 BLL1420X80 13.20 0.00 13.10 21.0 16.70 21.0 0.0 0
85.00 BLL1420X85 18.30 0.00 18.10 21.0 21.80 21.0 0.0 0
90.00 BLL1420X90 23.30 0.00 23.10 45.0 26.80 43.0 0.0 0
95.00 BLL1420X95 28.70 0.00 28.10 94.0 31.80 84.0 0.0 0