BALL CORP $46.06

up +0.31


20/5/2013 04:20 PM  |  NYSE : BLL  |  Industries : Manufacturing / Boiler, Tank, and Shipping Container Manufacturing
Last Trade: 46.06
Trade Time: May 20 4:02 PM Eastern Daylight Time
Change: 0.31 (0.68 %)
Prev Close: 45.75
Open: 45.73
Bid: 45.95
Ask: 46.11
12 Mo. Price Change : 19% - BLL has underperformed the S&P 500 by 10%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: BLL

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 BLL1318E22 0.00 0.00 23.30 21 24.30 21 0 0
23.00 BLL1318E23 0.00 0.00 22.30 43 23.30 43 0 0
24.00 BLL1318E24 0.00 0.00 21.30 43 22.30 43 0 0
25.00 BLL1318E25 0.00 0.00 20.30 68 21.30 43 0 0
26.00 BLL1318E26 0.00 0.00 19.30 68 20.30 43 0 0
27.00 BLL1318E27 0.00 0.00 18.30 73 19.30 43 0 0
28.00 BLL1318E28 0.00 0.00 17.30 68 18.30 43 0 0
29.00 BLL1318E29 0.00 0.00 16.30 68 17.30 43 0 0
30.00 BLL1318E30 0.00 0.00 15.30 68 16.30 43 0 0
31.00 BLL1318E31 0.00 0.00 14.30 68 15.30 43 0 0
32.00 BLL1318E32 0.00 0.00 13.30 68 14.30 43 0 0
33.00 BLL1318E33 0.00 0.00 12.30 68 13.30 43 0 0
34.00 BLL1318E34 0.00 0.00 11.30 123 12.00 43 0 0
35.00 BLL1318E35 0.00 0.00 10.30 263 11.10 43 0 0
36.00 BLL1318E36 0.00 0.00 9.30 264 10.00 43 0 0
37.00 BLL1318E37 0.00 0.00 8.30 264 9.00 43 0 0
38.00 BLL1318E38 0.00 0.00 7.30 264 8.00 43 0 0
39.00 BLL1318E39 0.00 0.00 6.30 132 7.00 43 0 0
40.00 BLL1318E40 5.50 0.00 5.30 254 6.30 43 0 0
41.00 BLL1318E41 0.00 0.00 4.30 269 5.50 59 0 0
42.00 BLL1318E42 4.25 0.00 3.50 211 4.20 25 0 0
43.00 BLL1318E43 2.34 0.00 2.50 113 2.85 24 0 0
44.00 BLL1318E44 1.58 0.00 1.50 111 1.85 24 0 0
45.00 BLL1318E45 0.60 0.00 0.60 349 0.85 52 0 0
46.00 BLL1318E46 0.15 0.00 0.00 0 0.10 308 0 991
47.00 BLL1318E47 0.09 0.00 0.00 0 0.10 80 0 1,489
48.00 BLL1318E48 0.05 0.00 0.00 0 0.15 210 0 500
49.00 BLL1318E49 0.05 0.00 0.00 0 0.05 2 0 398
50.00 BLL1318E50 0.45 0.00 0.00 0 0.20 507 0 29
55.00 BLL1318E55 0.00 0.00 0.00 0 0.25 507 0 0
60.00 BLL1318E60 0.00 0.00 0.00 0 0.25 507 0 0

Put Options: BLL

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 BLL1318Q22 0.00 0.00 0.00 0 0.25 129 0 0
23.00 BLL1318Q23 0.00 0.00 0.00 0 0.25 507 0 0
24.00 BLL1318Q24 0.00 0.00 0.00 0 0.25 507 0 0
25.00 BLL1318Q25 0.00 0.00 0.00 0 0.25 507 0 0
26.00 BLL1318Q26 0.15 0.00 0.00 0 0.25 507 0 10
27.00 BLL1318Q27 0.00 0.00 0.00 0 0.25 507 0 0
28.00 BLL1318Q28 0.25 0.00 0.00 0 0.25 507 0 2
29.00 BLL1318Q29 0.00 0.00 0.00 0 0.25 507 0 0
30.00 BLL1318Q30 0.00 0.00 0.00 0 0.25 442 0 0
31.00 BLL1318Q31 0.00 0.00 0.00 0 0.25 507 0 0
32.00 BLL1318Q32 0.00 0.00 0.00 0 0.25 443 0 0
33.00 BLL1318Q33 0.00 0.00 0.00 0 0.25 507 0 0
34.00 BLL1318Q34 0.00 0.00 0.00 0 0.25 507 0 0
35.00 BLL1318Q35 0.00 0.00 0.00 0 0.25 507 0 0
36.00 BLL1318Q36 0.00 0.00 0.00 0 0.25 507 0 0
37.00 BLL1318Q37 0.25 0.00 0.00 0 0.25 507 0 2
38.00 BLL1318Q38 0.50 0.00 0.00 0 0.25 507 0 1
39.00 BLL1318Q39 0.00 0.00 0.00 0 0.25 507 0 0
40.00 BLL1318Q40 0.40 0.00 0.00 0 0.25 507 0 67
41.00 BLL1318Q41 1.10 0.00 0.00 0 0.25 507 0 18
42.00 BLL1318Q42 0.35 0.00 0.00 0 0.15 245 0 113
43.00 BLL1318Q43 0.40 0.00 0.00 0 0.15 503 0 55
44.00 BLL1318Q44 0.10 0.00 0.00 0 0.15 430 0 120
45.00 BLL1318Q45 0.20 0.00 0.00 0 0.15 442 0 90
46.00 BLL1318Q46 0.48 0.00 0.00 0 0.65 343 0 0
47.00 BLL1318Q47 1.35 0.00 0.75 298 1.65 140 0 0
48.00 BLL1318Q48 0.00 0.00 1.90 116 2.70 32 0 0
49.00 BLL1318Q49 0.00 0.00 2.75 124 3.70 32 0 0
50.00 BLL1318Q50 0.00 0.00 3.70 127 4.70 43 0 0
55.00 BLL1318Q55 0.00 0.00 8.70 139 9.70 43 0 0
60.00 BLL1318Q60 14.30 0.00 13.70 288 14.70 43 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center