Quote Lookup

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

Owens Illinois Inc (OI)
As of Apr 17 2014 11:07AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OI 140419C00026000 C 04/19/14 26.0 7.50 8.10
OI 140419C00027000 C 04/19/14 27.0 6.50 7.10
OI 140419C00028000 C 04/19/14 28.0 5.50 6.10
OI 140419C00029000 C 04/19/14 29.0 4.50 5.10
OI 140419C00030000 C 04/19/14 30.0 3.50 4.10
OI 140419C00031000 C 04/19/14 31.0 2.55 3.20
OI 140419C00032000 C 04/19/14 32.0 1.50 2.20
OI 140419C00033000 C 04/19/14 33.0 0.60 1.20
OI 140419C00034000 C 04/19/14 34.0 0.00 0.10
OI 140419C00035000 C 04/19/14 35.0 0.00 0.05
OI 140419C00036000 C 04/19/14 36.0 0.00 0.05
OI 140419C00037000 C 04/19/14 37.0 0.00 0.05
OI 140419C00038000 C 04/19/14 38.0 0.00 0.05
OI 140419C00039000 C 04/19/14 39.0 0.00 0.05
OI 140419C00040000 C 04/19/14 40.0 0.00 0.05
OI 140419C00041000 C 04/19/14 41.0 0.00 0.05
OI 140419C00042000 C 04/19/14 42.0 0.00 0.05
OI 140419P00026000 P 04/19/14 26.0 0.00 0.05
OI 140419P00027000 P 04/19/14 27.0 0.00 0.05
OI 140419P00028000 P 04/19/14 28.0 0.00 0.05
OI 140419P00029000 P 04/19/14 29.0 0.00 0.05
OI 140419P00030000 P 04/19/14 30.0 0.00 0.05
OI 140419P00031000 P 04/19/14 31.0 0.00 0.05
OI 140419P00032000 P 04/19/14 32.0 0.00 0.05
OI 140419P00033000 P 04/19/14 33.0 0.00 0.10
OI 140419P00034000 P 04/19/14 34.0 0.05 0.45
OI 140419P00035000 P 04/19/14 35.0 0.85 1.50
OI 140419P00036000 P 04/19/14 36.0 1.85 2.45
OI 140419P00037000 P 04/19/14 37.0 2.85 3.50
OI 140419P00038000 P 04/19/14 38.0 3.90 4.50
OI 140419P00039000 P 04/19/14 39.0 4.90 5.50
OI 140419P00040000 P 04/19/14 40.0 5.90 6.50
OI 140419P00041000 P 04/19/14 41.0 6.90 7.50
OI 140419P00042000 P 04/19/14 42.0 7.90 8.50
OI 140517C00015000 C 05/17/14 15.0 18.30 19.30
OI 140517C00016000 C 05/17/14 16.0 17.40 18.30
OI 140517C00018000 C 05/17/14 18.0 15.40 16.30
OI 140517C00019000 C 05/17/14 19.0 14.30 15.30
OI 140517C00020000 C 05/17/14 20.0 13.50 14.30
OI 140517C00021000 C 05/17/14 21.0 12.50 13.30
OI 140517C00023000 C 05/17/14 23.0 10.50 11.20
OI 140517C00024000 C 05/17/14 24.0 9.50 10.20
OI 140517C00025000 C 05/17/14 25.0 8.50 9.20
OI 140517C00026000 C 05/17/14 26.0 7.50 8.20
OI 140517C00027000 C 05/17/14 27.0 6.50 7.30
OI 140517C00028000 C 05/17/14 28.0 5.50 6.30
OI 140517C00029000 C 05/17/14 29.0 4.60 5.30
OI 140517C00030000 C 05/17/14 30.0 3.70 4.30
OI 140517C00031000 C 05/17/14 31.0 2.80 3.40
OI 140517C00032000 C 05/17/14 32.0 2.05 2.50
OI 140517C00033000 C 05/17/14 33.0 1.35 1.50
OI 140517C00034000 C 05/17/14 34.0 0.80 0.95
OI 140517C00035000 C 05/17/14 35.0 0.45 0.60
OI 140517C00036000 C 05/17/14 36.0 0.20 0.40
OI 140517C00037000 C 05/17/14 37.0 0.05 0.25
OI 140517C00038000 C 05/17/14 38.0 0.00 0.25
OI 140517C00039000 C 05/17/14 39.0 0.00 0.15
OI 140517C00040000 C 05/17/14 40.0 0.00 0.10
OI 140517C00041000 C 05/17/14 41.0 0.00 0.05
OI 140517C00042000 C 05/17/14 42.0 0.00 0.05
OI 140517P00015000 P 05/17/14 15.0 0.00 0.05
OI 140517P00016000 P 05/17/14 16.0 0.00 0.05
OI 140517P00018000 P 05/17/14 18.0 0.00 0.05
OI 140517P00019000 P 05/17/14 19.0 0.00 0.05
OI 140517P00020000 P 05/17/14 20.0 0.00 0.05
OI 140517P00021000 P 05/17/14 21.0 0.00 0.05
OI 140517P00023000 P 05/17/14 23.0 0.00 0.05
OI 140517P00024000 P 05/17/14 24.0 0.00 0.05
OI 140517P00025000 P 05/17/14 25.0 0.00 0.05
OI 140517P00026000 P 05/17/14 26.0 0.00 0.10
OI 140517P00027000 P 05/17/14 27.0 0.00 0.15
OI 140517P00028000 P 05/17/14 28.0 0.00 0.25
OI 140517P00029000 P 05/17/14 29.0 0.00 0.25
OI 140517P00030000 P 05/17/14 30.0 0.05 0.25
OI 140517P00031000 P 05/17/14 31.0 0.15 0.35
OI 140517P00032000 P 05/17/14 32.0 0.30 0.55
OI 140517P00033000 P 05/17/14 33.0 0.60 0.80
OI 140517P00034000 P 05/17/14 34.0 1.05 1.25
OI 140517P00035000 P 05/17/14 35.0 1.65 1.90
OI 140517P00036000 P 05/17/14 36.0 2.20 2.70
OI 140517P00037000 P 05/17/14 37.0 3.00 3.60
OI 140517P00038000 P 05/17/14 38.0 3.90 4.60
OI 140517P00039000 P 05/17/14 39.0 4.90 5.50
OI 140517P00040000 P 05/17/14 40.0 5.80 6.50
OI 140517P00041000 P 05/17/14 41.0 6.80 7.50
OI 140517P00042000 P 05/17/14 42.0 7.80 8.50
OI 140816C00019000 C 08/16/14 19.0 14.50 15.30
OI 140816C00020000 C 08/16/14 20.0 13.40 14.30
OI 140816C00021000 C 08/16/14 21.0 12.50 13.30
OI 140816C00023000 C 08/16/14 23.0 10.60 11.30
OI 140816C00024000 C 08/16/14 24.0 9.60 10.30
OI 140816C00025000 C 08/16/14 25.0 8.70 9.40
OI 140816C00026000 C 08/16/14 26.0 7.70 8.50
OI 140816C00027000 C 08/16/14 27.0 6.80 7.50
OI 140816C00028000 C 08/16/14 28.0 6.00 6.60
OI 140816C00029000 C 08/16/14 29.0 5.10 5.70
OI 140816C00030000 C 08/16/14 30.0 4.30 4.90
OI 140816C00031000 C 08/16/14 31.0 3.60 4.10
OI 140816C00032000 C 08/16/14 32.0 2.95 3.40
OI 140816C00033000 C 08/16/14 33.0 2.35 2.50
OI 140816C00034000 C 08/16/14 34.0 1.80 1.95
OI 140816C00035000 C 08/16/14 35.0 1.35 1.50
OI 140816C00036000 C 08/16/14 36.0 1.00 1.25
OI 140816C00037000 C 08/16/14 37.0 0.75 0.95
OI 140816C00038000 C 08/16/14 38.0 0.50 0.70
OI 140816C00039000 C 08/16/14 39.0 0.30 0.55
OI 140816C00040000 C 08/16/14 40.0 0.20 0.40
OI 140816C00041000 C 08/16/14 41.0 0.10 0.35
OI 140816C00042000 C 08/16/14 42.0 0.05 0.25
OI 140816C00043000 C 08/16/14 43.0 0.05 0.25
OI 140816C00044000 C 08/16/14 44.0 0.00 0.25
OI 140816C00045000 C 08/16/14 45.0 0.00 0.15
OI 140816P00019000 P 08/16/14 19.0 0.00 0.05
OI 140816P00020000 P 08/16/14 20.0 0.00 0.10
OI 140816P00021000 P 08/16/14 21.0 0.00 0.15
OI 140816P00023000 P 08/16/14 23.0 0.00 0.25
OI 140816P00024000 P 08/16/14 24.0 0.05 0.25
OI 140816P00025000 P 08/16/14 25.0 0.10 0.30
OI 140816P00026000 P 08/16/14 26.0 0.10 0.35
OI 140816P00027000 P 08/16/14 27.0 0.20 0.40
OI 140816P00028000 P 08/16/14 28.0 0.30 0.50
OI 140816P00029000 P 08/16/14 29.0 0.45 0.65
OI 140816P00030000 P 08/16/14 30.0 0.60 0.85
OI 140816P00031000 P 08/16/14 31.0 0.85 1.05
OI 140816P00032000 P 08/16/14 32.0 1.15 1.40
OI 140816P00033000 P 08/16/14 33.0 1.50 1.75
OI 140816P00034000 P 08/16/14 34.0 1.95 2.25
OI 140816P00035000 P 08/16/14 35.0 2.50 2.80
OI 140816P00036000 P 08/16/14 36.0 3.00 3.50
OI 140816P00037000 P 08/16/14 37.0 3.70 4.20
OI 140816P00038000 P 08/16/14 38.0 4.40 5.00
OI 140816P00039000 P 08/16/14 39.0 5.20 5.90
OI 140816P00040000 P 08/16/14 40.0 5.90 6.80
OI 140816P00041000 P 08/16/14 41.0 7.00 7.70
OI 140816P00042000 P 08/16/14 42.0 7.90 8.60
OI 140816P00043000 P 08/16/14 43.0 8.70 9.60
OI 140816P00044000 P 08/16/14 44.0 9.80 10.60
OI 140816P00045000 P 08/16/14 45.0 10.80 11.60
OI 141122C00019000 C 11/22/14 19.0 14.60 15.40
OI 141122C00020000 C 11/22/14 20.0 13.60 14.40
OI 141122C00021000 C 11/22/14 21.0 12.60 13.50
OI 141122C00023000 C 11/22/14 23.0 10.70 11.50
OI 141122C00024000 C 11/22/14 24.0 9.80 10.60
OI 141122C00025000 C 11/22/14 25.0 8.90 9.70
OI 141122C00026000 C 11/22/14 26.0 8.10 8.70
OI 141122C00027000 C 11/22/14 27.0 7.20 7.90
OI 141122C00028000 C 11/22/14 28.0 6.40 7.00
OI 141122C00029000 C 11/22/14 29.0 5.60 6.20
OI 141122C00030000 C 11/22/14 30.0 4.90 5.50
OI 141122C00031000 C 11/22/14 31.0 4.20 4.80
OI 141122C00032000 C 11/22/14 32.0 3.60 4.10
OI 141122C00033000 C 11/22/14 33.0 3.00 3.20
OI 141122C00034000 C 11/22/14 34.0 2.55 2.70
OI 141122C00035000 C 11/22/14 35.0 2.10 2.35
OI 141122C00036000 C 11/22/14 36.0 1.70 1.85
OI 141122C00037000 C 11/22/14 37.0 1.40 1.65
OI 141122C00038000 C 11/22/14 38.0 1.10 1.35
OI 141122C00039000 C 11/22/14 39.0 0.90 1.15
OI 141122C00040000 C 11/22/14 40.0 0.65 0.90
OI 141122C00041000 C 11/22/14 41.0 0.50 0.75
OI 141122C00042000 C 11/22/14 42.0 0.40 0.65
OI 141122C00043000 C 11/22/14 43.0 0.25 0.50
OI 141122C00044000 C 11/22/14 44.0 0.20 0.40
OI 141122C00045000 C 11/22/14 45.0 0.10 0.35
OI 141122C00046000 C 11/22/14 46.0 0.10 0.30
OI 141122P00019000 P 11/22/14 19.0 0.05 0.20
OI 141122P00020000 P 11/22/14 20.0 0.10 0.25
OI 141122P00021000 P 11/22/14 21.0 0.05 0.30
OI 141122P00023000 P 11/22/14 23.0 0.15 0.35
OI 141122P00024000 P 11/22/14 24.0 0.20 0.40
OI 141122P00025000 P 11/22/14 25.0 0.30 0.50
OI 141122P00026000 P 11/22/14 26.0 0.45 0.60
OI 141122P00027000 P 11/22/14 27.0 0.55 0.75
OI 141122P00028000 P 11/22/14 28.0 0.70 0.95
OI 141122P00029000 P 11/22/14 29.0 0.90 1.15
OI 141122P00030000 P 11/22/14 30.0 1.15 1.40
OI 141122P00031000 P 11/22/14 31.0 1.45 1.70
OI 141122P00032000 P 11/22/14 32.0 1.80 2.10
OI 141122P00033000 P 11/22/14 33.0 2.15 2.45
OI 141122P00034000 P 11/22/14 34.0 2.65 2.95
OI 141122P00035000 P 11/22/14 35.0 3.20 3.60
OI 141122P00036000 P 11/22/14 36.0 3.70 4.10
OI 141122P00037000 P 11/22/14 37.0 4.40 4.90
OI 141122P00038000 P 11/22/14 38.0 5.00 5.60
OI 141122P00039000 P 11/22/14 39.0 5.80 6.30
OI 141122P00040000 P 11/22/14 40.0 6.60 7.20
OI 141122P00041000 P 11/22/14 41.0 7.40 8.00
OI 141122P00042000 P 11/22/14 42.0 8.20 8.90
OI 141122P00043000 P 11/22/14 43.0 9.10 9.80
OI 141122P00044000 P 11/22/14 44.0 10.00 10.80
OI 141122P00045000 P 11/22/14 45.0 11.00 11.70
OI 141122P00046000 P 11/22/14 46.0 11.90 12.70

OPRA data is delayed 15 minutes.