Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Owens Corning Inc (OC)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OC 140419C00035000 C 04/19/14 35.0 6.60 7.40
OC 140419C00036000 C 04/19/14 36.0 5.60 6.40
OC 140419C00037000 C 04/19/14 37.0 4.60 5.40
OC 140419C00038000 C 04/19/14 38.0 3.60 4.40
OC 140419C00039000 C 04/19/14 39.0 2.65 3.40
OC 140419C00040000 C 04/19/14 40.0 1.65 2.50
OC 140419C00041000 C 04/19/14 41.0 0.65 1.50
OC 140419C00042000 C 04/19/14 42.0 0.00 0.05
OC 140419C00043000 C 04/19/14 43.0 0.00 0.05
OC 140419C00044000 C 04/19/14 44.0 0.00 0.05
OC 140419C00045000 C 04/19/14 45.0 0.00 0.05
OC 140419C00046000 C 04/19/14 46.0 0.00 0.05
OC 140419C00047000 C 04/19/14 47.0 0.00 0.05
OC 140419C00048000 C 04/19/14 48.0 0.00 0.05
OC 140419C00049000 C 04/19/14 49.0 0.00 0.05
OC 140419C00050000 C 04/19/14 50.0 0.00 0.05
OC 140419C00055000 C 04/19/14 55.0 0.00 0.05
OC 140419C00060000 C 04/19/14 60.0 0.00 0.05
OC 140419P00035000 P 04/19/14 35.0 0.00 0.05
OC 140419P00036000 P 04/19/14 36.0 0.00 0.05
OC 140419P00037000 P 04/19/14 37.0 0.00 0.05
OC 140419P00038000 P 04/19/14 38.0 0.00 0.05
OC 140419P00039000 P 04/19/14 39.0 0.00 0.05
OC 140419P00040000 P 04/19/14 40.0 0.00 0.05
OC 140419P00041000 P 04/19/14 41.0 0.00 0.05
OC 140419P00042000 P 04/19/14 42.0 0.00 0.35
OC 140419P00043000 P 04/19/14 43.0 0.80 1.35
OC 140419P00044000 P 04/19/14 44.0 1.55 2.40
OC 140419P00045000 P 04/19/14 45.0 2.55 3.40
OC 140419P00046000 P 04/19/14 46.0 3.60 4.40
OC 140419P00047000 P 04/19/14 47.0 4.60 5.40
OC 140419P00048000 P 04/19/14 48.0 5.60 6.40
OC 140419P00049000 P 04/19/14 49.0 6.60 7.40
OC 140419P00050000 P 04/19/14 50.0 7.60 8.40
OC 140419P00055000 P 04/19/14 55.0 12.60 13.40
OC 140419P00060000 P 04/19/14 60.0 17.60 18.40
OC 140517C00020000 C 05/17/14 20.0 21.60 22.60
OC 140517C00021000 C 05/17/14 21.0 20.60 21.60
OC 140517C00023000 C 05/17/14 23.0 18.60 19.60
OC 140517C00024000 C 05/17/14 24.0 17.60 18.60
OC 140517C00025000 C 05/17/14 25.0 16.60 17.60
OC 140517C00026000 C 05/17/14 26.0 15.60 16.60
OC 140517C00027000 C 05/17/14 27.0 14.70 15.60
OC 140517C00028000 C 05/17/14 28.0 13.60 14.60
OC 140517C00029000 C 05/17/14 29.0 12.70 13.60
OC 140517C00030000 C 05/17/14 30.0 11.70 12.60
OC 140517C00031000 C 05/17/14 31.0 10.70 11.60
OC 140517C00032000 C 05/17/14 32.0 9.70 10.60
OC 140517C00033000 C 05/17/14 33.0 8.70 9.60
OC 140517C00034000 C 05/17/14 34.0 7.80 8.60
OC 140517C00035000 C 05/17/14 35.0 6.80 7.60
OC 140517C00036000 C 05/17/14 36.0 5.80 6.70
OC 140517C00037000 C 05/17/14 37.0 4.90 5.80
OC 140517C00038000 C 05/17/14 38.0 4.00 4.80
OC 140517C00039000 C 05/17/14 39.0 3.20 4.00
OC 140517C00040000 C 05/17/14 40.0 2.50 3.20
OC 140517C00041000 C 05/17/14 41.0 1.85 2.05
OC 140517C00042000 C 05/17/14 42.0 1.35 1.55
OC 140517C00043000 C 05/17/14 43.0 0.90 1.15
OC 140517C00044000 C 05/17/14 44.0 0.55 0.70
OC 140517C00045000 C 05/17/14 45.0 0.35 0.55
OC 140517C00046000 C 05/17/14 46.0 0.20 0.40
OC 140517C00047000 C 05/17/14 47.0 0.10 0.30
OC 140517C00048000 C 05/17/14 48.0 0.05 0.25
OC 140517C00049000 C 05/17/14 49.0 0.00 0.15
OC 140517C00050000 C 05/17/14 50.0 0.00 0.20
OC 140517C00055000 C 05/17/14 55.0 0.00 0.05
OC 140517C00060000 C 05/17/14 60.0 0.00 0.05
OC 140517P00020000 P 05/17/14 20.0 0.00 0.05
OC 140517P00021000 P 05/17/14 21.0 0.00 0.05
OC 140517P00023000 P 05/17/14 23.0 0.00 0.05
OC 140517P00024000 P 05/17/14 24.0 0.00 0.05
OC 140517P00025000 P 05/17/14 25.0 0.00 0.05
OC 140517P00026000 P 05/17/14 26.0 0.00 0.05
OC 140517P00027000 P 05/17/14 27.0 0.00 0.05
OC 140517P00028000 P 05/17/14 28.0 0.00 0.05
OC 140517P00029000 P 05/17/14 29.0 0.00 0.10
OC 140517P00030000 P 05/17/14 30.0 0.00 0.05
OC 140517P00031000 P 05/17/14 31.0 0.00 0.10
OC 140517P00032000 P 05/17/14 32.0 0.00 0.15
OC 140517P00033000 P 05/17/14 33.0 0.00 0.20
OC 140517P00034000 P 05/17/14 34.0 0.00 0.25
OC 140517P00035000 P 05/17/14 35.0 0.05 0.25
OC 140517P00036000 P 05/17/14 36.0 0.05 0.25
OC 140517P00037000 P 05/17/14 37.0 0.20 0.35
OC 140517P00038000 P 05/17/14 38.0 0.25 0.45
OC 140517P00039000 P 05/17/14 39.0 0.45 0.60
OC 140517P00040000 P 05/17/14 40.0 0.65 0.85
OC 140517P00041000 P 05/17/14 41.0 1.10 1.20
OC 140517P00042000 P 05/17/14 42.0 1.50 1.65
OC 140517P00043000 P 05/17/14 43.0 2.00 2.25
OC 140517P00044000 P 05/17/14 44.0 2.65 2.90
OC 140517P00045000 P 05/17/14 45.0 3.00 3.70
OC 140517P00046000 P 05/17/14 46.0 3.80 4.60
OC 140517P00047000 P 05/17/14 47.0 4.70 5.50
OC 140517P00048000 P 05/17/14 48.0 5.60 6.50
OC 140517P00049000 P 05/17/14 49.0 6.50 7.40
OC 140517P00050000 P 05/17/14 50.0 7.50 8.40
OC 140517P00055000 P 05/17/14 55.0 12.50 13.40
OC 140517P00060000 P 05/17/14 60.0 17.60 18.40
OC 140816C00024000 C 08/16/14 24.0 17.30 18.60
OC 140816C00025000 C 08/16/14 25.0 16.70 17.60
OC 140816C00026000 C 08/16/14 26.0 15.70 16.70
OC 140816C00027000 C 08/16/14 27.0 14.70 15.70
OC 140816C00028000 C 08/16/14 28.0 13.70 14.80
OC 140816C00029000 C 08/16/14 29.0 12.70 13.80
OC 140816C00030000 C 08/16/14 30.0 11.80 12.80
OC 140816C00031000 C 08/16/14 31.0 10.80 11.80
OC 140816C00032000 C 08/16/14 32.0 9.90 10.80
OC 140816C00033000 C 08/16/14 33.0 9.00 9.90
OC 140816C00034000 C 08/16/14 34.0 8.10 9.00
OC 140816C00035000 C 08/16/14 35.0 7.30 8.10
OC 140816C00036000 C 08/16/14 36.0 6.40 7.30
OC 140816C00037000 C 08/16/14 37.0 5.60 6.50
OC 140816C00038000 C 08/16/14 38.0 4.90 5.70
OC 140816C00039000 C 08/16/14 39.0 4.20 4.70
OC 140816C00040000 C 08/16/14 40.0 3.60 4.10
OC 140816C00041000 C 08/16/14 41.0 3.00 3.40
OC 140816C00042000 C 08/16/14 42.0 2.55 2.80
OC 140816C00043000 C 08/16/14 43.0 2.05 2.40
OC 140816C00044000 C 08/16/14 44.0 1.65 2.00
OC 140816C00045000 C 08/16/14 45.0 1.30 1.60
OC 140816C00046000 C 08/16/14 46.0 1.05 1.35
OC 140816C00047000 C 08/16/14 47.0 0.80 1.05
OC 140816C00048000 C 08/16/14 48.0 0.65 0.85
OC 140816C00049000 C 08/16/14 49.0 0.50 0.70
OC 140816C00050000 C 08/16/14 50.0 0.35 0.55
OC 140816C00055000 C 08/16/14 55.0 0.05 0.25
OC 140816C00060000 C 08/16/14 60.0 0.00 0.10
OC 140816P00024000 P 08/16/14 24.0 0.00 0.10
OC 140816P00025000 P 08/16/14 25.0 0.00 0.15
OC 140816P00026000 P 08/16/14 26.0 0.00 0.20
OC 140816P00027000 P 08/16/14 27.0 0.00 0.25
OC 140816P00028000 P 08/16/14 28.0 0.05 0.25
OC 140816P00029000 P 08/16/14 29.0 0.05 0.30
OC 140816P00030000 P 08/16/14 30.0 0.10 0.30
OC 140816P00031000 P 08/16/14 31.0 0.20 0.35
OC 140816P00032000 P 08/16/14 32.0 0.25 0.45
OC 140816P00033000 P 08/16/14 33.0 0.30 0.55
OC 140816P00034000 P 08/16/14 34.0 0.40 0.65
OC 140816P00035000 P 08/16/14 35.0 0.55 0.80
OC 140816P00036000 P 08/16/14 36.0 0.70 0.95
OC 140816P00037000 P 08/16/14 37.0 0.95 1.15
OC 140816P00038000 P 08/16/14 38.0 1.20 1.40
OC 140816P00039000 P 08/16/14 39.0 1.45 1.70
OC 140816P00040000 P 08/16/14 40.0 1.75 2.05
OC 140816P00041000 P 08/16/14 41.0 2.20 2.50
OC 140816P00042000 P 08/16/14 42.0 2.60 2.95
OC 140816P00043000 P 08/16/14 43.0 3.20 3.60
OC 140816P00044000 P 08/16/14 44.0 3.80 4.10
OC 140816P00045000 P 08/16/14 45.0 4.40 4.80
OC 140816P00046000 P 08/16/14 46.0 5.10 5.60
OC 140816P00047000 P 08/16/14 47.0 5.60 6.30
OC 140816P00048000 P 08/16/14 48.0 6.30 7.10
OC 140816P00049000 P 08/16/14 49.0 7.10 8.00
OC 140816P00050000 P 08/16/14 50.0 8.00 8.90
OC 140816P00055000 P 08/16/14 55.0 12.60 13.60
OC 140816P00060000 P 08/16/14 60.0 17.50 18.60
OC 141122C00023000 C 11/22/14 23.0 18.60 19.70
OC 141122C00024000 C 11/22/14 24.0 17.50 18.70
OC 141122C00025000 C 11/22/14 25.0 16.50 17.80
OC 141122C00026000 C 11/22/14 26.0 15.60 16.80
OC 141122C00027000 C 11/22/14 27.0 14.70 15.80
OC 141122C00028000 C 11/22/14 28.0 13.70 14.90
OC 141122C00029000 C 11/22/14 29.0 12.80 14.00
OC 141122C00030000 C 11/22/14 30.0 11.90 13.10
OC 141122C00031000 C 11/22/14 31.0 11.10 12.20
OC 141122C00032000 C 11/22/14 32.0 10.30 11.30
OC 141122C00033000 C 11/22/14 33.0 9.30 10.30
OC 141122C00034000 C 11/22/14 34.0 8.60 9.50
OC 141122C00035000 C 11/22/14 35.0 7.70 8.70
OC 141122C00036000 C 11/22/14 36.0 7.10 7.90
OC 141122C00037000 C 11/22/14 37.0 6.40 7.20
OC 141122C00038000 C 11/22/14 38.0 5.60 6.50
OC 141122C00039000 C 11/22/14 39.0 5.10 5.80
OC 141122C00040000 C 11/22/14 40.0 4.50 5.10
OC 141122C00041000 C 11/22/14 41.0 4.00 4.50
OC 141122C00042000 C 11/22/14 42.0 3.50 3.90
OC 141122C00043000 C 11/22/14 43.0 3.00 3.50
OC 141122C00044000 C 11/22/14 44.0 2.65 3.10
OC 141122C00045000 C 11/22/14 45.0 2.20 2.60
OC 141122C00046000 C 11/22/14 46.0 1.90 2.25
OC 141122C00047000 C 11/22/14 47.0 1.65 2.00
OC 141122C00048000 C 11/22/14 48.0 1.40 1.70
OC 141122C00049000 C 11/22/14 49.0 1.15 1.40
OC 141122C00050000 C 11/22/14 50.0 0.95 1.20
OC 141122C00055000 C 11/22/14 55.0 0.35 0.55
OC 141122C00060000 C 11/22/14 60.0 0.05 0.30
OC 141122P00023000 P 11/22/14 23.0 0.05 0.25
OC 141122P00024000 P 11/22/14 24.0 0.05 0.25
OC 141122P00025000 P 11/22/14 25.0 0.05 0.30
OC 141122P00026000 P 11/22/14 26.0 0.10 0.35
OC 141122P00027000 P 11/22/14 27.0 0.15 0.45
OC 141122P00028000 P 11/22/14 28.0 0.20 0.50
OC 141122P00029000 P 11/22/14 29.0 0.30 0.60
OC 141122P00030000 P 11/22/14 30.0 0.40 0.70
OC 141122P00031000 P 11/22/14 31.0 0.50 0.80
OC 141122P00032000 P 11/22/14 32.0 0.65 0.95
OC 141122P00033000 P 11/22/14 33.0 0.80 1.10
OC 141122P00034000 P 11/22/14 34.0 1.00 1.30
OC 141122P00035000 P 11/22/14 35.0 1.20 1.50
OC 141122P00036000 P 11/22/14 36.0 1.45 1.75
OC 141122P00037000 P 11/22/14 37.0 1.75 2.00
OC 141122P00038000 P 11/22/14 38.0 2.05 2.35
OC 141122P00039000 P 11/22/14 39.0 2.35 2.70
OC 141122P00040000 P 11/22/14 40.0 2.80 3.10
OC 141122P00041000 P 11/22/14 41.0 3.20 3.60
OC 141122P00042000 P 11/22/14 42.0 3.70 4.10
OC 141122P00043000 P 11/22/14 43.0 4.10 4.60
OC 141122P00044000 P 11/22/14 44.0 4.70 5.20
OC 141122P00045000 P 11/22/14 45.0 5.30 6.00
OC 141122P00046000 P 11/22/14 46.0 5.90 6.50
OC 141122P00047000 P 11/22/14 47.0 6.60 7.30
OC 141122P00048000 P 11/22/14 48.0 7.30 8.10
OC 141122P00049000 P 11/22/14 49.0 8.10 8.90
OC 141122P00050000 P 11/22/14 50.0 8.80 9.70
OC 141122P00055000 P 11/22/14 55.0 13.00 14.00
OC 141122P00060000 P 11/22/14 60.0 17.70 18.90
OC 150117C00018000 C 01/17/15 18.0 23.40 24.50
OC 150117C00020000 C 01/17/15 20.0 21.60 22.60
OC 150117C00023000 C 01/17/15 23.0 18.70 19.60
OC 150117C00025000 C 01/17/15 25.0 16.70 18.00
OC 150117C00027000 C 01/17/15 27.0 14.70 15.80
OC 150117C00030000 C 01/17/15 30.0 12.10 13.10
OC 150117C00032000 C 01/17/15 32.0 10.40 11.30
OC 150117C00035000 C 01/17/15 35.0 8.10 8.90
OC 150117C00037000 C 01/17/15 37.0 6.70 7.40
OC 150117C00040000 C 01/17/15 40.0 4.90 5.50
OC 150117C00042000 C 01/17/15 42.0 3.80 4.40
OC 150117C00045000 C 01/17/15 45.0 2.60 3.10
OC 150117C00050000 C 01/17/15 50.0 1.25 1.60
OC 150117C00055000 C 01/17/15 55.0 0.50 0.85
OC 150117C00060000 C 01/17/15 60.0 0.20 0.45
OC 150117P00018000 P 01/17/15 18.0 0.00 0.10
OC 150117P00020000 P 01/17/15 20.0 0.00 0.20
OC 150117P00023000 P 01/17/15 23.0 0.05 0.40
OC 150117P00025000 P 01/17/15 25.0 0.10 0.50
OC 150117P00027000 P 01/17/15 27.0 0.20 0.60
OC 150117P00030000 P 01/17/15 30.0 0.55 1.00
OC 150117P00032000 P 01/17/15 32.0 0.90 1.30
OC 150117P00035000 P 01/17/15 35.0 1.55 1.95
OC 150117P00037000 P 01/17/15 37.0 2.10 2.50
OC 150117P00040000 P 01/17/15 40.0 3.20 3.70
OC 150117P00042000 P 01/17/15 42.0 4.10 4.60
OC 150117P00045000 P 01/17/15 45.0 5.70 6.40
OC 150117P00050000 P 01/17/15 50.0 9.30 10.00
OC 150117P00055000 P 01/17/15 55.0 12.90 14.50
OC 150117P00060000 P 01/17/15 60.0 18.00 19.10
OC 160115C00020000 C 01/15/16 20.0 21.40 22.90
OC 160115C00023000 C 01/15/16 23.0 18.50 20.40
OC 160115C00025000 C 01/15/16 25.0 17.10 18.70
OC 160115C00028000 C 01/15/16 28.0 14.70 16.30
OC 160115C00030000 C 01/15/16 30.0 13.10 14.70
OC 160115C00033000 C 01/15/16 33.0 11.00 12.60
OC 160115C00035000 C 01/15/16 35.0 9.90 11.00
OC 160115C00037000 C 01/15/16 37.0 8.60 9.80
OC 160115C00040000 C 01/15/16 40.0 7.10 8.20
OC 160115C00042000 C 01/15/16 42.0 6.20 7.00
OC 160115C00045000 C 01/15/16 45.0 4.90 5.80
OC 160115C00047000 C 01/15/16 47.0 4.20 4.90
OC 160115C00050000 C 01/15/16 50.0 3.30 3.90
OC 160115C00055000 C 01/15/16 55.0 2.05 2.80
OC 160115C00060000 C 01/15/16 60.0 1.35 1.85
OC 160115C00065000 C 01/15/16 65.0 0.75 1.20
OC 160115P00020000 P 01/15/16 20.0 0.35 0.65
OC 160115P00023000 P 01/15/16 23.0 0.75 1.20
OC 160115P00025000 P 01/15/16 25.0 1.05 1.50
OC 160115P00028000 P 01/15/16 28.0 1.70 2.10
OC 160115P00030000 P 01/15/16 30.0 2.05 2.80
OC 160115P00033000 P 01/15/16 33.0 2.90 3.70
OC 160115P00035000 P 01/15/16 35.0 3.60 4.40
OC 160115P00037000 P 01/15/16 37.0 4.40 5.10
OC 160115P00040000 P 01/15/16 40.0 5.60 6.60
OC 160115P00042000 P 01/15/16 42.0 6.60 7.60
OC 160115P00045000 P 01/15/16 45.0 8.30 9.30
OC 160115P00047000 P 01/15/16 47.0 9.60 10.60
OC 160115P00050000 P 01/15/16 50.0 11.30 12.90
OC 160115P00055000 P 01/15/16 55.0 15.10 16.60
OC 160115P00060000 P 01/15/16 60.0 19.10 20.70
OC 160115P00065000 P 01/15/16 65.0 23.30 25.30

OPRA data is delayed 15 minutes.