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 (2015-06-26)Premium Content

Owens Illinois Inc (OI)
As of Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OI 150918C00013000 C 09/18/15 13.0 6.70 7.70
OI 150918C00014000 C 09/18/15 14.0 5.70 6.70
OI 150918C00015000 C 09/18/15 15.0 4.80 5.60
OI 150918C00016000 C 09/18/15 16.0 3.80 4.60
OI 150918C00017000 C 09/18/15 17.0 2.90 3.70
OI 150918C00018000 C 09/18/15 18.0 2.10 2.85
OI 150918C00019000 C 09/18/15 19.0 1.35 1.80
OI 150918C00020000 C 09/18/15 20.0 0.70 0.90
OI 150918C00021000 C 09/18/15 21.0 0.25 0.45
OI 150918C00022000 C 09/18/15 22.0 0.05 0.40
OI 150918C00023000 C 09/18/15 23.0 0.00 0.20
OI 150918C00024000 C 09/18/15 24.0 0.00 0.20
OI 150918C00025000 C 09/18/15 25.0 0.00 0.10
OI 150918C00026000 C 09/18/15 26.0 0.00 0.05
OI 150918C00027000 C 09/18/15 27.0 0.00 0.05
OI 150918C00028000 C 09/18/15 28.0 0.00 0.05
OI 150918C00029000 C 09/18/15 29.0 0.00 0.05
OI 150918C00030000 C 09/18/15 30.0 0.00 0.05
OI 150918C00031000 C 09/18/15 31.0 0.00 0.05
OI 150918P00013000 P 09/18/15 13.0 0.00 0.05
OI 150918P00014000 P 09/18/15 14.0 0.00 0.10
OI 150918P00015000 P 09/18/15 15.0 0.00 0.20
OI 150918P00016000 P 09/18/15 16.0 0.00 0.30
OI 150918P00017000 P 09/18/15 17.0 0.00 0.35
OI 150918P00018000 P 09/18/15 18.0 0.10 0.40
OI 150918P00019000 P 09/18/15 19.0 0.30 0.40
OI 150918P00020000 P 09/18/15 20.0 0.60 0.70
OI 150918P00021000 P 09/18/15 21.0 1.10 1.30
OI 150918P00022000 P 09/18/15 22.0 1.85 2.15
OI 150918P00023000 P 09/18/15 23.0 2.60 3.40
OI 150918P00024000 P 09/18/15 24.0 3.50 4.30
OI 150918P00025000 P 09/18/15 25.0 4.50 5.30
OI 150918P00026000 P 09/18/15 26.0 5.30 6.30
OI 150918P00027000 P 09/18/15 27.0 6.30 7.30
OI 150918P00028000 P 09/18/15 28.0 7.30 8.30
OI 150918P00029000 P 09/18/15 29.0 8.30 9.30
OI 150918P00030000 P 09/18/15 30.0 9.40 10.30
OI 150918P00031000 P 09/18/15 31.0 10.10 11.30
OI 151016C00012000 C 10/16/15 12.0 7.80 8.80
OI 151016C00013000 C 10/16/15 13.0 6.80 7.80
OI 151016C00014000 C 10/16/15 14.0 5.80 6.80
OI 151016C00015000 C 10/16/15 15.0 4.80 5.60
OI 151016C00016000 C 10/16/15 16.0 4.00 4.80
OI 151016C00017000 C 10/16/15 17.0 3.10 3.90
OI 151016C00018000 C 10/16/15 18.0 2.25 3.00
OI 151016C00019000 C 10/16/15 19.0 1.55 1.90
OI 151016C00020000 C 10/16/15 20.0 1.10 1.25
OI 151016C00021000 C 10/16/15 21.0 0.60 0.75
OI 151016C00022000 C 10/16/15 22.0 0.25 0.45
OI 151016C00023000 C 10/16/15 23.0 0.05 0.40
OI 151016C00024000 C 10/16/15 24.0 0.05 0.25
OI 151016C00025000 C 10/16/15 25.0 0.00 0.35
OI 151016C00026000 C 10/16/15 26.0 0.00 0.25
OI 151016C00027000 C 10/16/15 27.0 0.00 0.15
OI 151016C00028000 C 10/16/15 28.0 0.00 0.10
OI 151016C00029000 C 10/16/15 29.0 0.00 0.10
OI 151016C00030000 C 10/16/15 30.0 0.00 0.05
OI 151016P00012000 P 10/16/15 12.0 0.00 0.15
OI 151016P00013000 P 10/16/15 13.0 0.00 0.25
OI 151016P00014000 P 10/16/15 14.0 0.00 0.35
OI 151016P00015000 P 10/16/15 15.0 0.05 0.40
OI 151016P00016000 P 10/16/15 16.0 0.10 0.35
OI 151016P00017000 P 10/16/15 17.0 0.15 0.35
OI 151016P00018000 P 10/16/15 18.0 0.35 0.45
OI 151016P00019000 P 10/16/15 19.0 0.55 0.70
OI 151016P00020000 P 10/16/15 20.0 0.90 1.05
OI 151016P00021000 P 10/16/15 21.0 1.40 1.55
OI 151016P00022000 P 10/16/15 22.0 2.10 2.55
OI 151016P00023000 P 10/16/15 23.0 2.60 3.40
OI 151016P00024000 P 10/16/15 24.0 3.60 4.40
OI 151016P00025000 P 10/16/15 25.0 4.50 5.30
OI 151016P00026000 P 10/16/15 26.0 5.30 6.30
OI 151016P00027000 P 10/16/15 27.0 6.30 7.30
OI 151016P00028000 P 10/16/15 28.0 7.30 8.30
OI 151016P00029000 P 10/16/15 29.0 8.30 9.30
OI 151016P00030000 P 10/16/15 30.0 9.30 10.30
OI 151120C00014000 C 11/20/15 14.0 5.90 6.90
OI 151120C00015000 C 11/20/15 15.0 5.00 5.80
OI 151120C00016000 C 11/20/15 16.0 4.10 4.90
OI 151120C00017000 C 11/20/15 17.0 3.30 4.10
OI 151120C00018000 C 11/20/15 18.0 2.55 2.95
OI 151120C00019000 C 11/20/15 19.0 1.90 2.20
OI 151120C00020000 C 11/20/15 20.0 1.45 1.60
OI 151120C00021000 C 11/20/15 21.0 1.00 1.15
OI 151120C00022000 C 11/20/15 22.0 0.65 0.70
OI 151120C00023000 C 11/20/15 23.0 0.30 0.45
OI 151120C00024000 C 11/20/15 24.0 0.10 0.45
OI 151120C00025000 C 11/20/15 25.0 0.05 0.15
OI 151120C00026000 C 11/20/15 26.0 0.00 0.15
OI 151120C00027000 C 11/20/15 27.0 0.00 0.20
OI 151120C00028000 C 11/20/15 28.0 0.00 0.30
OI 151120C00029000 C 11/20/15 29.0 0.00 0.20
OI 151120C00030000 C 11/20/15 30.0 0.00 0.15
OI 151120C00031000 C 11/20/15 31.0 0.00 0.15
OI 151120C00032000 C 11/20/15 32.0 0.00 0.10
OI 151120P00014000 P 11/20/15 14.0 0.05 0.45
OI 151120P00015000 P 11/20/15 15.0 0.10 0.45
OI 151120P00016000 P 11/20/15 16.0 0.15 0.50
OI 151120P00017000 P 11/20/15 17.0 0.30 0.55
OI 151120P00018000 P 11/20/15 18.0 0.60 0.75
OI 151120P00019000 P 11/20/15 19.0 0.85 1.00
OI 151120P00020000 P 11/20/15 20.0 1.25 1.40
OI 151120P00021000 P 11/20/15 21.0 1.65 2.00
OI 151120P00022000 P 11/20/15 22.0 2.25 2.60
OI 151120P00023000 P 11/20/15 23.0 2.80 3.60
OI 151120P00024000 P 11/20/15 24.0 3.70 4.50
OI 151120P00025000 P 11/20/15 25.0 4.60 5.30
OI 151120P00026000 P 11/20/15 26.0 5.40 6.40
OI 151120P00027000 P 11/20/15 27.0 6.30 7.30
OI 151120P00028000 P 11/20/15 28.0 7.30 8.30
OI 151120P00029000 P 11/20/15 29.0 8.30 9.30
OI 151120P00030000 P 11/20/15 30.0 9.30 10.30
OI 151120P00031000 P 11/20/15 31.0 10.10 12.10
OI 151120P00032000 P 11/20/15 32.0 10.90 12.30
OI 160219C00014000 C 02/19/16 14.0 6.10 7.10
OI 160219C00015000 C 02/19/16 15.0 5.20 6.10
OI 160219C00016000 C 02/19/16 16.0 4.40 5.20
OI 160219C00017000 C 02/19/16 17.0 3.70 4.50
OI 160219C00018000 C 02/19/16 18.0 3.00 3.70
OI 160219C00019000 C 02/19/16 19.0 2.30 2.80
OI 160219C00020000 C 02/19/16 20.0 1.85 2.20
OI 160219C00021000 C 02/19/16 21.0 1.50 1.70
OI 160219C00022000 C 02/19/16 22.0 1.10 1.30
OI 160219C00023000 C 02/19/16 23.0 0.80 1.00
OI 160219C00024000 C 02/19/16 24.0 0.55 0.60
OI 160219C00025000 C 02/19/16 25.0 0.30 0.65
OI 160219C00026000 C 02/19/16 26.0 0.15 0.55
OI 160219C00027000 C 02/19/16 27.0 0.00 0.50
OI 160219C00028000 C 02/19/16 28.0 0.00 0.50
OI 160219C00029000 C 02/19/16 29.0 0.00 0.50
OI 160219C00030000 C 02/19/16 30.0 0.00 0.50
OI 160219C00031000 C 02/19/16 31.0 0.00 0.40
OI 160219C00032000 C 02/19/16 32.0 0.00 0.35
OI 160219C00033000 C 02/19/16 33.0 0.00 0.25
OI 160219P00014000 P 02/19/16 14.0 0.05 0.50
OI 160219P00015000 P 02/19/16 15.0 0.15 0.55
OI 160219P00016000 P 02/19/16 16.0 0.25 0.70
OI 160219P00017000 P 02/19/16 17.0 0.70 0.90
OI 160219P00018000 P 02/19/16 18.0 0.95 1.20
OI 160219P00019000 P 02/19/16 19.0 1.30 1.55
OI 160219P00020000 P 02/19/16 20.0 1.70 2.05
OI 160219P00021000 P 02/19/16 21.0 2.20 2.55
OI 160219P00022000 P 02/19/16 22.0 2.65 3.20
OI 160219P00023000 P 02/19/16 23.0 3.20 4.00
OI 160219P00024000 P 02/19/16 24.0 4.00 4.70
OI 160219P00025000 P 02/19/16 25.0 4.80 5.60
OI 160219P00026000 P 02/19/16 26.0 5.50 6.40
OI 160219P00027000 P 02/19/16 27.0 6.50 7.50
OI 160219P00028000 P 02/19/16 28.0 7.50 8.50
OI 160219P00029000 P 02/19/16 29.0 8.50 9.50
OI 160219P00030000 P 02/19/16 30.0 9.40 10.40
OI 160219P00031000 P 02/19/16 31.0 10.10 11.40
OI 160219P00032000 P 02/19/16 32.0 10.90 12.40
OI 160219P00033000 P 02/19/16 33.0 11.90 13.40

OPRA data is delayed 15 minutes.