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 (2017-06-23)Premium Content

Owens Illinois Inc (OI)
As of Jun 28 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OI 170721C00013000 C 07/21/17 13.0 10.40 10.90
OI 170721C00014000 C 07/21/17 14.0 9.30 9.90
OI 170721C00015000 C 07/21/17 15.0 8.50 8.90
OI 170721C00016000 C 07/21/17 16.0 7.50 7.90
OI 170721C00017000 C 07/21/17 17.0 6.60 6.90
OI 170721C00018000 C 07/21/17 18.0 5.60 5.90
OI 170721C00019000 C 07/21/17 19.0 4.60 4.80
OI 170721C00020000 C 07/21/17 20.0 3.60 3.80
OI 170721C00021000 C 07/21/17 21.0 2.65 2.85
OI 170721C00022000 C 07/21/17 22.0 1.70 1.85
OI 170721C00023000 C 07/21/17 23.0 0.85 1.00
OI 170721C00024000 C 07/21/17 24.0 0.30 0.40
OI 170721C00025000 C 07/21/17 25.0 0.05 0.15
OI 170721C00026000 C 07/21/17 26.0 0.00 0.05
OI 170721C00027000 C 07/21/17 27.0 0.00 0.05
OI 170721C00028000 C 07/21/17 28.0 0.00 0.05
OI 170721C00029000 C 07/21/17 29.0 0.00 0.05
OI 170721C00030000 C 07/21/17 30.0 0.00 0.05
OI 170721P00013000 P 07/21/17 13.0 0.00 0.05
OI 170721P00014000 P 07/21/17 14.0 0.00 0.05
OI 170721P00015000 P 07/21/17 15.0 0.00 0.05
OI 170721P00016000 P 07/21/17 16.0 0.00 0.05
OI 170721P00017000 P 07/21/17 17.0 0.00 0.05
OI 170721P00018000 P 07/21/17 18.0 0.00 0.05
OI 170721P00019000 P 07/21/17 19.0 0.00 0.05
OI 170721P00020000 P 07/21/17 20.0 0.00 0.05
OI 170721P00021000 P 07/21/17 21.0 0.00 0.10
OI 170721P00022000 P 07/21/17 22.0 0.05 0.15
OI 170721P00023000 P 07/21/17 23.0 0.20 0.30
OI 170721P00024000 P 07/21/17 24.0 0.65 0.75
OI 170721P00025000 P 07/21/17 25.0 1.30 1.50
OI 170721P00026000 P 07/21/17 26.0 2.20 2.40
OI 170721P00027000 P 07/21/17 27.0 3.20 3.40
OI 170721P00028000 P 07/21/17 28.0 4.10 4.50
OI 170721P00029000 P 07/21/17 29.0 5.10 6.60
OI 170721P00030000 P 07/21/17 30.0 6.20 6.40
OI 170818C00009000 C 08/18/17 9.0 14.60 14.80
OI 170818C00010000 C 08/18/17 10.0 13.50 13.80
OI 170818C00011000 C 08/18/17 11.0 12.60 12.80
OI 170818C00012000 C 08/18/17 12.0 11.50 11.80
OI 170818C00013000 C 08/18/17 13.0 10.60 10.80
OI 170818C00014000 C 08/18/17 14.0 9.60 9.90
OI 170818C00015000 C 08/18/17 15.0 8.60 8.90
OI 170818C00016000 C 08/18/17 16.0 7.60 7.90
OI 170818C00017000 C 08/18/17 17.0 6.60 6.90
OI 170818C00018000 C 08/18/17 18.0 5.60 5.90
OI 170818C00019000 C 08/18/17 19.0 4.70 4.90
OI 170818C00020000 C 08/18/17 20.0 3.70 3.90
OI 170818C00021000 C 08/18/17 21.0 2.85 3.00
OI 170818C00022000 C 08/18/17 22.0 2.00 2.15
OI 170818C00023000 C 08/18/17 23.0 1.30 1.45
OI 170818C00024000 C 08/18/17 24.0 0.75 0.90
OI 170818C00025000 C 08/18/17 25.0 0.40 0.50
OI 170818C00026000 C 08/18/17 26.0 0.15 0.25
OI 170818C00027000 C 08/18/17 27.0 0.05 0.15
OI 170818C00028000 C 08/18/17 28.0 0.00 0.10
OI 170818C00029000 C 08/18/17 29.0 0.00 0.05
OI 170818P00009000 P 08/18/17 9.0 0.00 0.05
OI 170818P00010000 P 08/18/17 10.0 0.00 0.05
OI 170818P00011000 P 08/18/17 11.0 0.00 0.05
OI 170818P00012000 P 08/18/17 12.0 0.00 0.05
OI 170818P00013000 P 08/18/17 13.0 0.00 0.05
OI 170818P00014000 P 08/18/17 14.0 0.00 0.05
OI 170818P00015000 P 08/18/17 15.0 0.00 0.05
OI 170818P00016000 P 08/18/17 16.0 0.00 0.05
OI 170818P00017000 P 08/18/17 17.0 0.00 0.10
OI 170818P00018000 P 08/18/17 18.0 0.00 0.10
OI 170818P00019000 P 08/18/17 19.0 0.00 0.15
OI 170818P00020000 P 08/18/17 20.0 0.05 0.20
OI 170818P00021000 P 08/18/17 21.0 0.15 0.25
OI 170818P00022000 P 08/18/17 22.0 0.35 0.40
OI 170818P00023000 P 08/18/17 23.0 0.60 0.70
OI 170818P00024000 P 08/18/17 24.0 1.05 1.15
OI 170818P00025000 P 08/18/17 25.0 1.60 1.80
OI 170818P00026000 P 08/18/17 26.0 2.40 2.60
OI 170818P00027000 P 08/18/17 27.0 3.30 3.50
OI 170818P00028000 P 08/18/17 28.0 4.20 4.50
OI 170818P00029000 P 08/18/17 29.0 5.20 5.40
OI 171117C00012000 C 11/17/17 12.0 11.60 11.90
OI 171117C00013000 C 11/17/17 13.0 10.60 10.90
OI 171117C00014000 C 11/17/17 14.0 9.70 10.00
OI 171117C00015000 C 11/17/17 15.0 8.70 9.00
OI 171117C00016000 C 11/17/17 16.0 7.50 8.70
OI 171117C00017000 C 11/17/17 17.0 6.80 7.10
OI 171117C00018000 C 11/17/17 18.0 5.90 6.10
OI 171117C00019000 C 11/17/17 19.0 5.00 5.20
OI 171117C00020000 C 11/17/17 20.0 4.10 4.30
OI 171117C00021000 C 11/17/17 21.0 3.30 3.50
OI 171117C00022000 C 11/17/17 22.0 2.60 2.80
OI 171117C00023000 C 11/17/17 23.0 2.00 2.20
OI 171117C00024000 C 11/17/17 24.0 1.45 1.65
OI 171117C00025000 C 11/17/17 25.0 1.05 1.20
OI 171117C00026000 C 11/17/17 26.0 0.70 0.85
OI 171117C00027000 C 11/17/17 27.0 0.45 0.60
OI 171117C00028000 C 11/17/17 28.0 0.30 0.40
OI 171117C00029000 C 11/17/17 29.0 0.20 0.30
OI 171117P00012000 P 11/17/17 12.0 0.00 0.10
OI 171117P00013000 P 11/17/17 13.0 0.00 0.10
OI 171117P00014000 P 11/17/17 14.0 0.00 0.15
OI 171117P00015000 P 11/17/17 15.0 0.05 0.15
OI 171117P00016000 P 11/17/17 16.0 0.05 0.25
OI 171117P00017000 P 11/17/17 17.0 0.10 0.20
OI 171117P00018000 P 11/17/17 18.0 0.15 0.30
OI 171117P00019000 P 11/17/17 19.0 0.25 0.35
OI 171117P00020000 P 11/17/17 20.0 0.40 0.45
OI 171117P00021000 P 11/17/17 21.0 0.60 0.70
OI 171117P00022000 P 11/17/17 22.0 0.85 0.95
OI 171117P00023000 P 11/17/17 23.0 1.20 1.30
OI 171117P00024000 P 11/17/17 24.0 1.65 1.80
OI 171117P00025000 P 11/17/17 25.0 2.25 2.35
OI 171117P00026000 P 11/17/17 26.0 2.90 3.10
OI 171117P00027000 P 11/17/17 27.0 3.60 3.80
OI 171117P00028000 P 11/17/17 28.0 4.40 4.70
OI 171117P00029000 P 11/17/17 29.0 5.30 5.60
OI 180216C00014000 C 02/16/18 14.0 9.80 10.10
OI 180216C00015000 C 02/16/18 15.0 8.90 9.10
OI 180216C00016000 C 02/16/18 16.0 7.90 8.20
OI 180216C00017000 C 02/16/18 17.0 7.00 7.30
OI 180216C00018000 C 02/16/18 18.0 6.10 6.40
OI 180216C00019000 C 02/16/18 19.0 5.30 5.50
OI 180216C00020000 C 02/16/18 20.0 4.50 4.70
OI 180216C00021000 C 02/16/18 21.0 3.80 4.00
OI 180216C00022000 C 02/16/18 22.0 3.10 3.30
OI 180216C00023000 C 02/16/18 23.0 2.55 2.70
OI 180216C00024000 C 02/16/18 24.0 2.00 2.20
OI 180216C00025000 C 02/16/18 25.0 1.55 1.75
OI 180216C00026000 C 02/16/18 26.0 1.20 1.35
OI 180216C00027000 C 02/16/18 27.0 0.90 1.05
OI 180216C00028000 C 02/16/18 28.0 0.65 0.80
OI 180216C00029000 C 02/16/18 29.0 0.45 0.60
OI 180216C00030000 C 02/16/18 30.0 0.35 0.45
OI 180216C00031000 C 02/16/18 31.0 0.25 0.35
OI 180216C00032000 C 02/16/18 32.0 0.15 0.25
OI 180216P00014000 P 02/16/18 14.0 0.10 0.20
OI 180216P00015000 P 02/16/18 15.0 0.15 0.25
OI 180216P00016000 P 02/16/18 16.0 0.20 0.30
OI 180216P00017000 P 02/16/18 17.0 0.25 0.40
OI 180216P00018000 P 02/16/18 18.0 0.35 0.45
OI 180216P00019000 P 02/16/18 19.0 0.50 0.60
OI 180216P00020000 P 02/16/18 20.0 0.70 0.80
OI 180216P00021000 P 02/16/18 21.0 0.95 1.05
OI 180216P00022000 P 02/16/18 22.0 1.30 1.40
OI 180216P00023000 P 02/16/18 23.0 1.65 1.75
OI 180216P00024000 P 02/16/18 24.0 2.15 2.25
OI 180216P00025000 P 02/16/18 25.0 2.70 2.80
OI 180216P00026000 P 02/16/18 26.0 3.30 3.50
OI 180216P00027000 P 02/16/18 27.0 3.90 4.20
OI 180216P00028000 P 02/16/18 28.0 4.70 4.90
OI 180216P00029000 P 02/16/18 29.0 5.50 5.80
OI 180216P00030000 P 02/16/18 30.0 6.40 6.60
OI 180216P00031000 P 02/16/18 31.0 7.30 7.60
OI 180216P00032000 P 02/16/18 32.0 8.20 8.50

OPRA data is delayed 15 minutes.