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 (2016-03-25)Premium Content

Owens Illinois Inc (OI)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OI 160520C00006000 C 05/20/16 6.0 12.10 13.10
OI 160520C00007000 C 05/20/16 7.0 9.80 13.20
OI 160520C00008000 C 05/20/16 8.0 8.80 12.20
OI 160520C00009000 C 05/20/16 9.0 7.60 11.20
OI 160520C00010000 C 05/20/16 10.0 7.90 8.90
OI 160520C00011000 C 05/20/16 11.0 7.10 7.80
OI 160520C00012000 C 05/20/16 12.0 6.10 6.80
OI 160520C00013000 C 05/20/16 13.0 5.10 5.80
OI 160520C00014000 C 05/20/16 14.0 4.20 4.80
OI 160520C00015000 C 05/20/16 15.0 3.10 3.80
OI 160520C00016000 C 05/20/16 16.0 2.25 2.85
OI 160520C00017000 C 05/20/16 17.0 1.45 1.90
OI 160520C00018000 C 05/20/16 18.0 0.95 1.10
OI 160520C00019000 C 05/20/16 19.0 0.45 0.60
OI 160520C00020000 C 05/20/16 20.0 0.20 0.40
OI 160520C00021000 C 05/20/16 21.0 0.00 0.35
OI 160520C00022000 C 05/20/16 22.0 0.00 0.25
OI 160520C00023000 C 05/20/16 23.0 0.00 0.25
OI 160520C00024000 C 05/20/16 24.0 0.00 0.25
OI 160520C00025000 C 05/20/16 25.0 0.00 0.20
OI 160520C00026000 C 05/20/16 26.0 0.00 0.15
OI 160520C00027000 C 05/20/16 27.0 0.00 0.15
OI 160520C00028000 C 05/20/16 28.0 0.00 0.10
OI 160520C00029000 C 05/20/16 29.0 0.00 0.10
OI 160520C00030000 C 05/20/16 30.0 0.00 0.05
OI 160520C00031000 C 05/20/16 31.0 0.00 0.10
OI 160520C00032000 C 05/20/16 32.0 0.00 0.10
OI 160520P00006000 P 05/20/16 6.0 0.00 0.10
OI 160520P00007000 P 05/20/16 7.0 0.00 0.10
OI 160520P00008000 P 05/20/16 8.0 0.00 0.10
OI 160520P00009000 P 05/20/16 9.0 0.00 0.10
OI 160520P00010000 P 05/20/16 10.0 0.00 0.10
OI 160520P00011000 P 05/20/16 11.0 0.00 0.10
OI 160520P00012000 P 05/20/16 12.0 0.00 0.20
OI 160520P00013000 P 05/20/16 13.0 0.00 0.25
OI 160520P00014000 P 05/20/16 14.0 0.00 0.25
OI 160520P00015000 P 05/20/16 15.0 0.00 0.30
OI 160520P00016000 P 05/20/16 16.0 0.00 0.35
OI 160520P00017000 P 05/20/16 17.0 0.20 0.35
OI 160520P00018000 P 05/20/16 18.0 0.50 0.65
OI 160520P00019000 P 05/20/16 19.0 1.00 1.25
OI 160520P00020000 P 05/20/16 20.0 1.70 2.05
OI 160520P00021000 P 05/20/16 21.0 2.40 3.10
OI 160520P00022000 P 05/20/16 22.0 3.30 4.00
OI 160520P00023000 P 05/20/16 23.0 4.30 5.00
OI 160520P00024000 P 05/20/16 24.0 5.30 6.10
OI 160520P00025000 P 05/20/16 25.0 6.30 7.10
OI 160520P00026000 P 05/20/16 26.0 7.10 8.10
OI 160520P00027000 P 05/20/16 27.0 6.90 10.30
OI 160520P00028000 P 05/20/16 28.0 7.90 11.40
OI 160520P00029000 P 05/20/16 29.0 8.90 11.70
OI 160520P00030000 P 05/20/16 30.0 11.00 12.30
OI 160520P00031000 P 05/20/16 31.0 10.90 14.30
OI 160520P00032000 P 05/20/16 32.0 13.00 14.20
OI 160617C00008000 C 06/17/16 8.0 10.10 10.90
OI 160617C00009000 C 06/17/16 9.0 7.70 10.40
OI 160617C00010000 C 06/17/16 10.0 6.90 9.40
OI 160617C00011000 C 06/17/16 11.0 7.10 7.80
OI 160617C00012000 C 06/17/16 12.0 6.10 6.80
OI 160617C00013000 C 06/17/16 13.0 5.10 5.90
OI 160617C00014000 C 06/17/16 14.0 4.20 4.90
OI 160617C00015000 C 06/17/16 15.0 3.20 3.90
OI 160617C00016000 C 06/17/16 16.0 2.35 3.00
OI 160617C00017000 C 06/17/16 17.0 1.90 2.05
OI 160617C00018000 C 06/17/16 18.0 1.25 1.40
OI 160617C00019000 C 06/17/16 19.0 0.75 0.90
OI 160617C00020000 C 06/17/16 20.0 0.40 0.55
OI 160617C00021000 C 06/17/16 21.0 0.20 0.40
OI 160617C00022000 C 06/17/16 22.0 0.00 0.35
OI 160617C00023000 C 06/17/16 23.0 0.00 0.30
OI 160617C00024000 C 06/17/16 24.0 0.00 0.25
OI 160617C00025000 C 06/17/16 25.0 0.00 0.25
OI 160617C00026000 C 06/17/16 26.0 0.00 0.25
OI 160617P00008000 P 06/17/16 8.0 0.00 0.10
OI 160617P00009000 P 06/17/16 9.0 0.00 0.15
OI 160617P00010000 P 06/17/16 10.0 0.00 0.20
OI 160617P00011000 P 06/17/16 11.0 0.00 0.25
OI 160617P00012000 P 06/17/16 12.0 0.00 0.25
OI 160617P00013000 P 06/17/16 13.0 0.00 0.30
OI 160617P00014000 P 06/17/16 14.0 0.00 0.30
OI 160617P00015000 P 06/17/16 15.0 0.00 0.35
OI 160617P00016000 P 06/17/16 16.0 0.25 0.35
OI 160617P00017000 P 06/17/16 17.0 0.45 0.60
OI 160617P00018000 P 06/17/16 18.0 0.80 1.00
OI 160617P00019000 P 06/17/16 19.0 1.25 1.50
OI 160617P00020000 P 06/17/16 20.0 1.95 2.15
OI 160617P00021000 P 06/17/16 21.0 2.50 3.10
OI 160617P00022000 P 06/17/16 22.0 3.30 4.10
OI 160617P00023000 P 06/17/16 23.0 4.30 5.00
OI 160617P00024000 P 06/17/16 24.0 5.10 6.10
OI 160617P00025000 P 06/17/16 25.0 6.20 7.10
OI 160617P00026000 P 06/17/16 26.0 7.30 8.10
OI 160819C00006000 C 08/19/16 6.0 11.70 13.10
OI 160819C00007000 C 08/19/16 7.0 10.70 12.20
OI 160819C00008000 C 08/19/16 8.0 9.90 10.90
OI 160819C00009000 C 08/19/16 9.0 8.90 9.90
OI 160819C00010000 C 08/19/16 10.0 8.10 8.90
OI 160819C00011000 C 08/19/16 11.0 7.10 8.00
OI 160819C00012000 C 08/19/16 12.0 6.20 7.00
OI 160819C00013000 C 08/19/16 13.0 5.20 6.00
OI 160819C00014000 C 08/19/16 14.0 4.30 5.10
OI 160819C00015000 C 08/19/16 15.0 3.50 4.20
OI 160819C00016000 C 08/19/16 16.0 3.00 3.40
OI 160819C00017000 C 08/19/16 17.0 2.30 2.55
OI 160819C00018000 C 08/19/16 18.0 1.65 2.00
OI 160819C00019000 C 08/19/16 19.0 1.20 1.50
OI 160819C00020000 C 08/19/16 20.0 0.80 1.10
OI 160819C00021000 C 08/19/16 21.0 0.55 0.70
OI 160819C00022000 C 08/19/16 22.0 0.30 0.65
OI 160819C00023000 C 08/19/16 23.0 0.10 0.50
OI 160819C00024000 C 08/19/16 24.0 0.00 0.45
OI 160819C00025000 C 08/19/16 25.0 0.00 0.25
OI 160819C00026000 C 08/19/16 26.0 0.00 0.35
OI 160819P00006000 P 08/19/16 6.0 0.00 0.15
OI 160819P00007000 P 08/19/16 7.0 0.00 0.20
OI 160819P00008000 P 08/19/16 8.0 0.00 0.25
OI 160819P00009000 P 08/19/16 9.0 0.00 0.35
OI 160819P00010000 P 08/19/16 10.0 0.00 0.35
OI 160819P00011000 P 08/19/16 11.0 0.00 0.40
OI 160819P00012000 P 08/19/16 12.0 0.00 0.40
OI 160819P00013000 P 08/19/16 13.0 0.05 0.45
OI 160819P00014000 P 08/19/16 14.0 0.15 0.55
OI 160819P00015000 P 08/19/16 15.0 0.35 0.65
OI 160819P00016000 P 08/19/16 16.0 0.55 0.85
OI 160819P00017000 P 08/19/16 17.0 0.85 1.15
OI 160819P00018000 P 08/19/16 18.0 1.25 1.45
OI 160819P00019000 P 08/19/16 19.0 1.75 2.00
OI 160819P00020000 P 08/19/16 20.0 2.35 2.65
OI 160819P00021000 P 08/19/16 21.0 3.00 3.40
OI 160819P00022000 P 08/19/16 22.0 3.60 4.30
OI 160819P00023000 P 08/19/16 23.0 4.50 5.20
OI 160819P00024000 P 08/19/16 24.0 5.40 6.20
OI 160819P00025000 P 08/19/16 25.0 6.30 7.20
OI 160819P00026000 P 08/19/16 26.0 7.20 8.20
OI 161118C00007000 C 11/18/16 7.0 10.80 12.00
OI 161118C00008000 C 11/18/16 8.0 10.00 11.00
OI 161118C00009000 C 11/18/16 9.0 9.00 10.00
OI 161118C00010000 C 11/18/16 10.0 8.00 9.10
OI 161118C00011000 C 11/18/16 11.0 7.10 8.10
OI 161118C00012000 C 11/18/16 12.0 6.30 7.20
OI 161118C00013000 C 11/18/16 13.0 5.30 6.30
OI 161118C00014000 C 11/18/16 14.0 4.60 5.40
OI 161118C00015000 C 11/18/16 15.0 3.90 4.60
OI 161118C00016000 C 11/18/16 16.0 3.40 3.70
OI 161118C00017000 C 11/18/16 17.0 2.75 3.10
OI 161118C00018000 C 11/18/16 18.0 2.15 2.50
OI 161118C00019000 C 11/18/16 19.0 1.65 2.00
OI 161118C00020000 C 11/18/16 20.0 1.25 1.60
OI 161118C00021000 C 11/18/16 21.0 0.90 1.30
OI 161118C00022000 C 11/18/16 22.0 0.65 1.05
OI 161118C00023000 C 11/18/16 23.0 0.45 0.80
OI 161118C00024000 C 11/18/16 24.0 0.35 0.65
OI 161118C00025000 C 11/18/16 25.0 0.05 0.55
OI 161118P00007000 P 11/18/16 7.0 0.00 0.35
OI 161118P00008000 P 11/18/16 8.0 0.00 0.45
OI 161118P00009000 P 11/18/16 9.0 0.00 0.45
OI 161118P00010000 P 11/18/16 10.0 0.00 0.50
OI 161118P00011000 P 11/18/16 11.0 0.15 0.45
OI 161118P00012000 P 11/18/16 12.0 0.10 0.50
OI 161118P00013000 P 11/18/16 13.0 0.20 0.65
OI 161118P00014000 P 11/18/16 14.0 0.45 0.75
OI 161118P00015000 P 11/18/16 15.0 0.65 0.95
OI 161118P00016000 P 11/18/16 16.0 0.90 1.25
OI 161118P00017000 P 11/18/16 17.0 1.20 1.60
OI 161118P00018000 P 11/18/16 18.0 1.65 2.05
OI 161118P00019000 P 11/18/16 19.0 2.15 2.55
OI 161118P00020000 P 11/18/16 20.0 2.75 3.20
OI 161118P00021000 P 11/18/16 21.0 3.40 3.80
OI 161118P00022000 P 11/18/16 22.0 4.20 4.50
OI 161118P00023000 P 11/18/16 23.0 4.70 5.50
OI 161118P00024000 P 11/18/16 24.0 5.60 6.30
OI 161118P00025000 P 11/18/16 25.0 6.50 7.40

OPRA data is delayed 15 minutes.