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 (2015-12-25)Premium Content

Owens Illinois Inc (OI)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OI 160219C00006000 C 02/19/16 6.0 6.10 7.90
OI 160219C00007000 C 02/19/16 7.0 4.90 7.20
OI 160219C00008000 C 02/19/16 8.0 4.10 5.80
OI 160219C00009000 C 02/19/16 9.0 3.20 4.60
OI 160219C00010000 C 02/19/16 10.0 2.15 3.60
OI 160219C00011000 C 02/19/16 11.0 1.90 2.45
OI 160219C00012000 C 02/19/16 12.0 1.00 1.45
OI 160219C00013000 C 02/19/16 13.0 0.35 0.50
OI 160219C00014000 C 02/19/16 14.0 0.05 0.15
OI 160219C00015000 C 02/19/16 15.0 0.00 0.20
OI 160219C00016000 C 02/19/16 16.0 0.00 0.20
OI 160219C00017000 C 02/19/16 17.0 0.00 0.15
OI 160219C00018000 C 02/19/16 18.0 0.00 0.15
OI 160219C00019000 C 02/19/16 19.0 0.00 0.10
OI 160219C00020000 C 02/19/16 20.0 0.00 0.05
OI 160219C00021000 C 02/19/16 21.0 0.00 0.10
OI 160219C00022000 C 02/19/16 22.0 0.00 0.10
OI 160219C00023000 C 02/19/16 23.0 0.00 0.10
OI 160219C00024000 C 02/19/16 24.0 0.00 0.05
OI 160219C00025000 C 02/19/16 25.0 0.00 0.10
OI 160219C00026000 C 02/19/16 26.0 0.00 0.10
OI 160219C00027000 C 02/19/16 27.0 0.00 0.10
OI 160219C00028000 C 02/19/16 28.0 0.00 0.10
OI 160219C00029000 C 02/19/16 29.0 0.00 0.10
OI 160219C00030000 C 02/19/16 30.0 0.00 0.05
OI 160219C00031000 C 02/19/16 31.0 0.00 0.10
OI 160219C00032000 C 02/19/16 32.0 0.00 0.10
OI 160219C00033000 C 02/19/16 33.0 0.00 0.10
OI 160219P00006000 P 02/19/16 6.0 0.00 0.10
OI 160219P00007000 P 02/19/16 7.0 0.00 0.10
OI 160219P00008000 P 02/19/16 8.0 0.00 0.10
OI 160219P00009000 P 02/19/16 9.0 0.00 0.15
OI 160219P00010000 P 02/19/16 10.0 0.00 0.15
OI 160219P00011000 P 02/19/16 11.0 0.00 0.20
OI 160219P00012000 P 02/19/16 12.0 0.05 0.15
OI 160219P00013000 P 02/19/16 13.0 0.35 0.45
OI 160219P00014000 P 02/19/16 14.0 0.75 1.80
OI 160219P00015000 P 02/19/16 15.0 1.50 2.80
OI 160219P00016000 P 02/19/16 16.0 2.50 3.50
OI 160219P00017000 P 02/19/16 17.0 3.50 4.30
OI 160219P00018000 P 02/19/16 18.0 4.50 5.40
OI 160219P00019000 P 02/19/16 19.0 5.00 6.80
OI 160219P00020000 P 02/19/16 20.0 6.30 7.40
OI 160219P00021000 P 02/19/16 21.0 7.40 8.40
OI 160219P00022000 P 02/19/16 22.0 8.50 9.40
OI 160219P00023000 P 02/19/16 23.0 9.10 10.40
OI 160219P00024000 P 02/19/16 24.0 10.40 11.50
OI 160219P00025000 P 02/19/16 25.0 11.00 12.50
OI 160219P00026000 P 02/19/16 26.0 11.40 13.40
OI 160219P00027000 P 02/19/16 27.0 12.10 15.00
OI 160219P00028000 P 02/19/16 28.0 13.10 16.00
OI 160219P00029000 P 02/19/16 29.0 14.10 17.00
OI 160219P00030000 P 02/19/16 30.0 16.00 18.00
OI 160219P00031000 P 02/19/16 31.0 16.10 19.00
OI 160219P00032000 P 02/19/16 32.0 18.10 19.50
OI 160219P00033000 P 02/19/16 33.0 19.20 20.40
OI 160318C00005000 C 03/18/16 5.0 7.90 8.40
OI 160318C00006000 C 03/18/16 6.0 6.20 7.70
OI 160318C00007000 C 03/18/16 7.0 4.90 7.60
OI 160318C00008000 C 03/18/16 8.0 4.20 5.70
OI 160318C00009000 C 03/18/16 9.0 3.30 4.70
OI 160318C00010000 C 03/18/16 10.0 2.40 3.90
OI 160318C00011000 C 03/18/16 11.0 1.65 2.65
OI 160318C00012000 C 03/18/16 12.0 1.40 1.70
OI 160318C00013000 C 03/18/16 13.0 0.80 1.00
OI 160318C00014000 C 03/18/16 14.0 0.40 0.55
OI 160318C00015000 C 03/18/16 15.0 0.15 0.30
OI 160318C00016000 C 03/18/16 16.0 0.00 0.25
OI 160318C00017000 C 03/18/16 17.0 0.00 0.20
OI 160318C00018000 C 03/18/16 18.0 0.00 0.20
OI 160318C00019000 C 03/18/16 19.0 0.00 0.15
OI 160318C00020000 C 03/18/16 20.0 0.00 0.15
OI 160318C00021000 C 03/18/16 21.0 0.00 0.15
OI 160318C00022000 C 03/18/16 22.0 0.00 0.15
OI 160318C00023000 C 03/18/16 23.0 0.00 0.15
OI 160318P00005000 P 03/18/16 5.0 0.00 0.10
OI 160318P00006000 P 03/18/16 6.0 0.00 0.15
OI 160318P00007000 P 03/18/16 7.0 0.00 0.15
OI 160318P00008000 P 03/18/16 8.0 0.00 0.20
OI 160318P00009000 P 03/18/16 9.0 0.00 0.20
OI 160318P00010000 P 03/18/16 10.0 0.05 0.25
OI 160318P00011000 P 03/18/16 11.0 0.15 0.35
OI 160318P00012000 P 03/18/16 12.0 0.40 0.55
OI 160318P00013000 P 03/18/16 13.0 0.80 0.95
OI 160318P00014000 P 03/18/16 14.0 1.35 1.65
OI 160318P00015000 P 03/18/16 15.0 1.90 2.40
OI 160318P00016000 P 03/18/16 16.0 2.70 3.50
OI 160318P00017000 P 03/18/16 17.0 3.50 4.50
OI 160318P00018000 P 03/18/16 18.0 4.40 5.50
OI 160318P00019000 P 03/18/16 19.0 5.50 6.50
OI 160318P00020000 P 03/18/16 20.0 6.50 7.50
OI 160318P00021000 P 03/18/16 21.0 7.00 8.40
OI 160318P00022000 P 03/18/16 22.0 7.90 9.40
OI 160318P00023000 P 03/18/16 23.0 9.40 10.40
OI 160520C00006000 C 05/20/16 6.0 6.10 7.80
OI 160520C00007000 C 05/20/16 7.0 5.30 7.20
OI 160520C00008000 C 05/20/16 8.0 4.40 5.60
OI 160520C00009000 C 05/20/16 9.0 3.50 4.70
OI 160520C00010000 C 05/20/16 10.0 2.70 3.80
OI 160520C00011000 C 05/20/16 11.0 2.40 2.95
OI 160520C00012000 C 05/20/16 12.0 1.80 2.20
OI 160520C00013000 C 05/20/16 13.0 1.30 1.40
OI 160520C00014000 C 05/20/16 14.0 0.85 1.00
OI 160520C00015000 C 05/20/16 15.0 0.55 0.65
OI 160520C00016000 C 05/20/16 16.0 0.30 0.45
OI 160520C00017000 C 05/20/16 17.0 0.10 0.35
OI 160520C00018000 C 05/20/16 18.0 0.00 0.35
OI 160520C00019000 C 05/20/16 19.0 0.00 0.30
OI 160520C00020000 C 05/20/16 20.0 0.00 0.25
OI 160520C00021000 C 05/20/16 21.0 0.00 0.20
OI 160520C00022000 C 05/20/16 22.0 0.00 0.20
OI 160520C00023000 C 05/20/16 23.0 0.00 0.20
OI 160520C00024000 C 05/20/16 24.0 0.00 0.20
OI 160520C00025000 C 05/20/16 25.0 0.00 0.20
OI 160520C00026000 C 05/20/16 26.0 0.00 0.20
OI 160520C00027000 C 05/20/16 27.0 0.00 0.20
OI 160520C00028000 C 05/20/16 28.0 0.00 0.20
OI 160520C00029000 C 05/20/16 29.0 0.00 0.20
OI 160520C00030000 C 05/20/16 30.0 0.00 0.05
OI 160520C00031000 C 05/20/16 31.0 0.00 0.15
OI 160520C00032000 C 05/20/16 32.0 0.00 0.15
OI 160520P00006000 P 05/20/16 6.0 0.00 0.25
OI 160520P00007000 P 05/20/16 7.0 0.00 0.30
OI 160520P00008000 P 05/20/16 8.0 0.05 0.30
OI 160520P00009000 P 05/20/16 9.0 0.15 0.40
OI 160520P00010000 P 05/20/16 10.0 0.30 0.55
OI 160520P00011000 P 05/20/16 11.0 0.50 0.65
OI 160520P00012000 P 05/20/16 12.0 0.80 0.95
OI 160520P00013000 P 05/20/16 13.0 1.20 1.40
OI 160520P00014000 P 05/20/16 14.0 1.75 2.35
OI 160520P00015000 P 05/20/16 15.0 2.45 3.20
OI 160520P00016000 P 05/20/16 16.0 3.00 4.00
OI 160520P00017000 P 05/20/16 17.0 3.80 4.90
OI 160520P00018000 P 05/20/16 18.0 4.70 5.90
OI 160520P00019000 P 05/20/16 19.0 5.60 6.80
OI 160520P00020000 P 05/20/16 20.0 6.50 7.80
OI 160520P00021000 P 05/20/16 21.0 7.50 8.80
OI 160520P00022000 P 05/20/16 22.0 8.50 9.90
OI 160520P00023000 P 05/20/16 23.0 9.50 10.90
OI 160520P00024000 P 05/20/16 24.0 10.30 11.80
OI 160520P00025000 P 05/20/16 25.0 11.10 13.60
OI 160520P00026000 P 05/20/16 26.0 11.80 15.10
OI 160520P00027000 P 05/20/16 27.0 12.80 16.10
OI 160520P00028000 P 05/20/16 28.0 13.70 17.10
OI 160520P00029000 P 05/20/16 29.0 14.40 18.10
OI 160520P00030000 P 05/20/16 30.0 16.00 18.80
OI 160520P00031000 P 05/20/16 31.0 16.80 20.10
OI 160520P00032000 P 05/20/16 32.0 18.20 20.20
OI 160819C00006000 C 08/19/16 6.0 6.30 7.80
OI 160819C00007000 C 08/19/16 7.0 5.40 7.00
OI 160819C00008000 C 08/19/16 8.0 4.60 6.00
OI 160819C00009000 C 08/19/16 9.0 3.70 5.00
OI 160819C00010000 C 08/19/16 10.0 2.95 4.10
OI 160819C00011000 C 08/19/16 11.0 2.80 3.30
OI 160819C00012000 C 08/19/16 12.0 2.20 2.60
OI 160819C00013000 C 08/19/16 13.0 1.65 2.05
OI 160819C00014000 C 08/19/16 14.0 1.20 1.60
OI 160819C00015000 C 08/19/16 15.0 0.85 1.20
OI 160819C00016000 C 08/19/16 16.0 0.60 0.90
OI 160819C00017000 C 08/19/16 17.0 0.40 0.70
OI 160819C00018000 C 08/19/16 18.0 0.25 0.50
OI 160819C00019000 C 08/19/16 19.0 0.05 0.45
OI 160819C00020000 C 08/19/16 20.0 0.00 0.40
OI 160819C00021000 C 08/19/16 21.0 0.00 0.35
OI 160819C00022000 C 08/19/16 22.0 0.00 0.35
OI 160819C00023000 C 08/19/16 23.0 0.00 0.30
OI 160819C00024000 C 08/19/16 24.0 0.00 0.30
OI 160819C00025000 C 08/19/16 25.0 0.00 0.30
OI 160819C00026000 C 08/19/16 26.0 0.00 0.30
OI 160819P00006000 P 08/19/16 6.0 0.00 0.40
OI 160819P00007000 P 08/19/16 7.0 0.05 0.45
OI 160819P00008000 P 08/19/16 8.0 0.15 0.55
OI 160819P00009000 P 08/19/16 9.0 0.35 0.60
OI 160819P00010000 P 08/19/16 10.0 0.55 0.90
OI 160819P00011000 P 08/19/16 11.0 0.80 1.25
OI 160819P00012000 P 08/19/16 12.0 1.15 1.60
OI 160819P00013000 P 08/19/16 13.0 1.60 2.10
OI 160819P00014000 P 08/19/16 14.0 2.15 2.80
OI 160819P00015000 P 08/19/16 15.0 2.75 3.50
OI 160819P00016000 P 08/19/16 16.0 3.50 4.30
OI 160819P00017000 P 08/19/16 17.0 4.10 5.10
OI 160819P00018000 P 08/19/16 18.0 4.90 6.10
OI 160819P00019000 P 08/19/16 19.0 5.80 7.00
OI 160819P00020000 P 08/19/16 20.0 6.60 7.90
OI 160819P00021000 P 08/19/16 21.0 7.60 8.70
OI 160819P00022000 P 08/19/16 22.0 8.40 9.90
OI 160819P00023000 P 08/19/16 23.0 9.20 12.00
OI 160819P00024000 P 08/19/16 24.0 10.10 12.50
OI 160819P00025000 P 08/19/16 25.0 11.00 14.10
OI 160819P00026000 P 08/19/16 26.0 12.30 13.90

OPRA data is delayed 15 minutes.