Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-12-26)Premium Content

Owens Illinois Inc (OI)
As of Jan 27 2015 1:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OI 150220C00015000 C 02/20/15 15.0 7.80 8.40
OI 150220C00016000 C 02/20/15 16.0 6.80 7.40
OI 150220C00017000 C 02/20/15 17.0 5.80 6.40
OI 150220C00018000 C 02/20/15 18.0 4.80 5.40
OI 150220C00019000 C 02/20/15 19.0 3.80 4.40
OI 150220C00020000 C 02/20/15 20.0 2.90 3.50
OI 150220C00021000 C 02/20/15 21.0 2.10 2.55
OI 150220C00022000 C 02/20/15 22.0 1.60 1.70
OI 150220C00023000 C 02/20/15 23.0 0.75 1.00
OI 150220C00024000 C 02/20/15 24.0 0.25 0.50
OI 150220C00025000 C 02/20/15 25.0 0.05 0.25
OI 150220C00026000 C 02/20/15 26.0 0.00 0.20
OI 150220C00027000 C 02/20/15 27.0 0.00 0.15
OI 150220C00028000 C 02/20/15 28.0 0.00 0.10
OI 150220C00029000 C 02/20/15 29.0 0.00 0.05
OI 150220C00030000 C 02/20/15 30.0 0.00 0.05
OI 150220C00031000 C 02/20/15 31.0 0.00 0.05
OI 150220C00032000 C 02/20/15 32.0 0.00 0.05
OI 150220C00033000 C 02/20/15 33.0 0.00 0.05
OI 150220C00034000 C 02/20/15 34.0 0.00 0.05
OI 150220C00035000 C 02/20/15 35.0 0.00 0.05
OI 150220C00036000 C 02/20/15 36.0 0.00 0.05
OI 150220C00037000 C 02/20/15 37.0 0.00 0.05
OI 150220C00038000 C 02/20/15 38.0 0.00 0.05
OI 150220C00039000 C 02/20/15 39.0 0.00 0.05
OI 150220C00040000 C 02/20/15 40.0 0.00 0.05
OI 150220C00041000 C 02/20/15 41.0 0.00 0.05
OI 150220C00042000 C 02/20/15 42.0 0.00 0.05
OI 150220C00043000 C 02/20/15 43.0 0.00 0.05
OI 150220C00044000 C 02/20/15 44.0 0.00 0.05
OI 150220C00045000 C 02/20/15 45.0 0.00 0.05
OI 150220P00015000 P 02/20/15 15.0 0.00 0.05
OI 150220P00016000 P 02/20/15 16.0 0.00 0.05
OI 150220P00017000 P 02/20/15 17.0 0.00 0.05
OI 150220P00018000 P 02/20/15 18.0 0.00 0.15
OI 150220P00019000 P 02/20/15 19.0 0.00 0.25
OI 150220P00020000 P 02/20/15 20.0 0.00 0.25
OI 150220P00021000 P 02/20/15 21.0 0.10 0.30
OI 150220P00022000 P 02/20/15 22.0 0.25 0.40
OI 150220P00023000 P 02/20/15 23.0 0.65 0.85
OI 150220P00024000 P 02/20/15 24.0 1.05 1.30
OI 150220P00025000 P 02/20/15 25.0 1.80 2.30
OI 150220P00026000 P 02/20/15 26.0 2.70 3.30
OI 150220P00027000 P 02/20/15 27.0 3.60 4.30
OI 150220P00028000 P 02/20/15 28.0 4.60 5.20
OI 150220P00029000 P 02/20/15 29.0 5.60 6.20
OI 150220P00030000 P 02/20/15 30.0 6.50 7.30
OI 150220P00031000 P 02/20/15 31.0 7.50 8.30
OI 150220P00032000 P 02/20/15 32.0 8.50 9.40
OI 150220P00033000 P 02/20/15 33.0 9.50 10.40
OI 150220P00034000 P 02/20/15 34.0 10.50 11.30
OI 150220P00035000 P 02/20/15 35.0 11.10 12.50
OI 150220P00036000 P 02/20/15 36.0 12.20 13.30
OI 150220P00037000 P 02/20/15 37.0 13.30 14.30
OI 150220P00038000 P 02/20/15 38.0 14.30 15.50
OI 150220P00039000 P 02/20/15 39.0 15.30 16.50
OI 150220P00040000 P 02/20/15 40.0 16.30 17.50
OI 150220P00041000 P 02/20/15 41.0 17.10 18.50
OI 150220P00042000 P 02/20/15 42.0 18.30 19.50
OI 150220P00043000 P 02/20/15 43.0 19.30 20.50
OI 150220P00044000 P 02/20/15 44.0 20.20 21.50
OI 150220P00045000 P 02/20/15 45.0 21.30 22.50
OI 150320C00016000 C 03/20/15 16.0 6.80 7.40
OI 150320C00017000 C 03/20/15 17.0 5.90 6.50
OI 150320C00018000 C 03/20/15 18.0 4.90 5.50
OI 150320C00019000 C 03/20/15 19.0 4.00 4.50
OI 150320C00020000 C 03/20/15 20.0 3.10 3.60
OI 150320C00021000 C 03/20/15 21.0 2.25 2.70
OI 150320C00022000 C 03/20/15 22.0 1.75 1.90
OI 150320C00023000 C 03/20/15 23.0 1.05 1.25
OI 150320C00024000 C 03/20/15 24.0 0.50 0.75
OI 150320C00025000 C 03/20/15 25.0 0.25 0.45
OI 150320C00026000 C 03/20/15 26.0 0.05 0.30
OI 150320C00027000 C 03/20/15 27.0 0.00 0.25
OI 150320C00028000 C 03/20/15 28.0 0.00 0.20
OI 150320C00029000 C 03/20/15 29.0 0.00 0.15
OI 150320C00030000 C 03/20/15 30.0 0.00 0.10
OI 150320C00031000 C 03/20/15 31.0 0.00 0.05
OI 150320C00032000 C 03/20/15 32.0 0.00 0.05
OI 150320P00016000 P 03/20/15 16.0 0.00 0.15
OI 150320P00017000 P 03/20/15 17.0 0.00 0.20
OI 150320P00018000 P 03/20/15 18.0 0.00 0.25
OI 150320P00019000 P 03/20/15 19.0 0.05 0.25
OI 150320P00020000 P 03/20/15 20.0 0.10 0.35
OI 150320P00021000 P 03/20/15 21.0 0.25 0.45
OI 150320P00022000 P 03/20/15 22.0 0.50 0.65
OI 150320P00023000 P 03/20/15 23.0 0.80 1.00
OI 150320P00024000 P 03/20/15 24.0 1.30 1.55
OI 150320P00025000 P 03/20/15 25.0 2.00 2.35
OI 150320P00026000 P 03/20/15 26.0 2.80 3.30
OI 150320P00027000 P 03/20/15 27.0 3.70 4.30
OI 150320P00028000 P 03/20/15 28.0 4.60 5.20
OI 150320P00029000 P 03/20/15 29.0 5.60 6.20
OI 150320P00030000 P 03/20/15 30.0 6.60 7.20
OI 150320P00031000 P 03/20/15 31.0 7.60 8.20
OI 150320P00032000 P 03/20/15 32.0 8.60 9.20
OI 150515C00015000 C 05/15/15 15.0 7.90 8.50
OI 150515C00016000 C 05/15/15 16.0 6.90 7.50
OI 150515C00017000 C 05/15/15 17.0 5.90 6.60
OI 150515C00018000 C 05/15/15 18.0 5.10 5.70
OI 150515C00019000 C 05/15/15 19.0 4.20 4.70
OI 150515C00020000 C 05/15/15 20.0 3.70 3.90
OI 150515C00021000 C 05/15/15 21.0 2.65 3.10
OI 150515C00022000 C 05/15/15 22.0 2.00 2.35
OI 150515C00023000 C 05/15/15 23.0 1.40 1.75
OI 150515C00024000 C 05/15/15 24.0 1.00 1.25
OI 150515C00025000 C 05/15/15 25.0 0.60 0.85
OI 150515C00026000 C 05/15/15 26.0 0.40 0.55
OI 150515C00027000 C 05/15/15 27.0 0.20 0.35
OI 150515C00028000 C 05/15/15 28.0 0.10 0.25
OI 150515C00029000 C 05/15/15 29.0 0.00 0.25
OI 150515C00030000 C 05/15/15 30.0 0.00 0.25
OI 150515C00031000 C 05/15/15 31.0 0.00 0.25
OI 150515C00032000 C 05/15/15 32.0 0.00 0.20
OI 150515C00033000 C 05/15/15 33.0 0.00 0.15
OI 150515C00034000 C 05/15/15 34.0 0.00 0.10
OI 150515C00035000 C 05/15/15 35.0 0.00 0.10
OI 150515C00036000 C 05/15/15 36.0 0.00 0.05
OI 150515P00015000 P 05/15/15 15.0 0.05 0.25
OI 150515P00016000 P 05/15/15 16.0 0.05 0.25
OI 150515P00017000 P 05/15/15 17.0 0.05 0.30
OI 150515P00018000 P 05/15/15 18.0 0.15 0.35
OI 150515P00019000 P 05/15/15 19.0 0.25 0.45
OI 150515P00020000 P 05/15/15 20.0 0.40 0.60
OI 150515P00021000 P 05/15/15 21.0 0.60 0.80
OI 150515P00022000 P 05/15/15 22.0 0.90 1.05
OI 150515P00023000 P 05/15/15 23.0 1.30 1.45
OI 150515P00024000 P 05/15/15 24.0 1.80 2.00
OI 150515P00025000 P 05/15/15 25.0 2.40 2.75
OI 150515P00026000 P 05/15/15 26.0 3.10 3.60
OI 150515P00027000 P 05/15/15 27.0 3.90 4.50
OI 150515P00028000 P 05/15/15 28.0 4.80 5.40
OI 150515P00029000 P 05/15/15 29.0 5.70 6.30
OI 150515P00030000 P 05/15/15 30.0 6.70 7.40
OI 150515P00031000 P 05/15/15 31.0 7.60 8.20
OI 150515P00032000 P 05/15/15 32.0 8.60 9.20
OI 150515P00033000 P 05/15/15 33.0 9.60 10.20
OI 150515P00034000 P 05/15/15 34.0 10.20 11.60
OI 150515P00035000 P 05/15/15 35.0 11.20 12.60
OI 150515P00036000 P 05/15/15 36.0 12.20 13.60
OI 150821C00015000 C 08/21/15 15.0 8.00 8.60
OI 150821C00016000 C 08/21/15 16.0 7.10 7.70
OI 150821C00017000 C 08/21/15 17.0 6.20 7.30
OI 150821C00018000 C 08/21/15 18.0 5.00 5.90
OI 150821C00019000 C 08/21/15 19.0 4.50 5.10
OI 150821C00020000 C 08/21/15 20.0 3.70 4.30
OI 150821C00021000 C 08/21/15 21.0 3.00 3.60
OI 150821C00022000 C 08/21/15 22.0 2.45 2.90
OI 150821C00023000 C 08/21/15 23.0 2.05 2.30
OI 150821C00024000 C 08/21/15 24.0 1.50 1.80
OI 150821C00025000 C 08/21/15 25.0 1.10 1.40
OI 150821C00026000 C 08/21/15 26.0 0.80 1.10
OI 150821C00027000 C 08/21/15 27.0 0.55 0.85
OI 150821C00028000 C 08/21/15 28.0 0.35 0.65
OI 150821C00029000 C 08/21/15 29.0 0.25 0.50
OI 150821C00030000 C 08/21/15 30.0 0.15 0.40
OI 150821C00031000 C 08/21/15 31.0 0.10 0.35
OI 150821C00032000 C 08/21/15 32.0 0.00 0.25
OI 150821C00033000 C 08/21/15 33.0 0.00 0.25
OI 150821C00034000 C 08/21/15 34.0 0.00 0.25
OI 150821C00035000 C 08/21/15 35.0 0.00 0.25
OI 150821C00036000 C 08/21/15 36.0 0.00 0.25
OI 150821P00015000 P 08/21/15 15.0 0.10 0.30
OI 150821P00016000 P 08/21/15 16.0 0.10 0.35
OI 150821P00017000 P 08/21/15 17.0 0.20 0.45
OI 150821P00018000 P 08/21/15 18.0 0.30 0.55
OI 150821P00019000 P 08/21/15 19.0 0.50 0.75
OI 150821P00020000 P 08/21/15 20.0 0.70 0.95
OI 150821P00021000 P 08/21/15 21.0 1.00 1.25
OI 150821P00022000 P 08/21/15 22.0 1.35 1.50
OI 150821P00023000 P 08/21/15 23.0 1.80 1.90
OI 150821P00024000 P 08/21/15 24.0 2.30 2.70
OI 150821P00025000 P 08/21/15 25.0 2.85 3.30
OI 150821P00026000 P 08/21/15 26.0 3.50 3.80
OI 150821P00027000 P 08/21/15 27.0 4.30 4.80
OI 150821P00028000 P 08/21/15 28.0 5.00 5.60
OI 150821P00029000 P 08/21/15 29.0 5.90 6.50
OI 150821P00030000 P 08/21/15 30.0 6.80 7.40
OI 150821P00031000 P 08/21/15 31.0 7.70 8.30
OI 150821P00032000 P 08/21/15 32.0 8.70 9.30
OI 150821P00033000 P 08/21/15 33.0 9.10 10.60
OI 150821P00034000 P 08/21/15 34.0 10.60 11.20
OI 150821P00035000 P 08/21/15 35.0 11.60 12.20
OI 150821P00036000 P 08/21/15 36.0 12.60 13.20

OPRA data is delayed 15 minutes.