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 (2016-12-23)Premium Content

Owens Illinois Inc (OI)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OI 170317C00010000 C 03/17/17 10.0 9.20 10.00
OI 170317C00011000 C 03/17/17 11.0 8.20 8.90
OI 170317C00012000 C 03/17/17 12.0 7.20 7.80
OI 170317C00013000 C 03/17/17 13.0 6.20 6.90
OI 170317C00014000 C 03/17/17 14.0 5.20 5.80
OI 170317C00015000 C 03/17/17 15.0 4.10 4.90
OI 170317C00016000 C 03/17/17 16.0 3.30 3.90
OI 170317C00017000 C 03/17/17 17.0 2.35 2.75
OI 170317C00018000 C 03/17/17 18.0 1.45 2.00
OI 170317C00019000 C 03/17/17 19.0 0.80 0.95
OI 170317C00020000 C 03/17/17 20.0 0.30 0.40
OI 170317C00021000 C 03/17/17 21.0 0.10 0.20
OI 170317C00022000 C 03/17/17 22.0 0.00 0.05
OI 170317C00023000 C 03/17/17 23.0 0.00 0.10
OI 170317C00024000 C 03/17/17 24.0 0.00 0.05
OI 170317C00025000 C 03/17/17 25.0 0.00 0.05
OI 170317C00026000 C 03/17/17 26.0 0.00 0.05
OI 170317C00027000 C 03/17/17 27.0 0.00 0.05
OI 170317C00028000 C 03/17/17 28.0 0.00 0.05
OI 170317P00010000 P 03/17/17 10.0 0.00 0.05
OI 170317P00011000 P 03/17/17 11.0 0.00 0.05
OI 170317P00012000 P 03/17/17 12.0 0.00 0.05
OI 170317P00013000 P 03/17/17 13.0 0.00 0.05
OI 170317P00014000 P 03/17/17 14.0 0.00 0.15
OI 170317P00015000 P 03/17/17 15.0 0.00 0.15
OI 170317P00016000 P 03/17/17 16.0 0.00 0.20
OI 170317P00017000 P 03/17/17 17.0 0.05 0.15
OI 170317P00018000 P 03/17/17 18.0 0.15 0.20
OI 170317P00019000 P 03/17/17 19.0 0.35 0.40
OI 170317P00020000 P 03/17/17 20.0 0.80 0.95
OI 170317P00021000 P 03/17/17 21.0 1.45 1.90
OI 170317P00022000 P 03/17/17 22.0 2.35 2.80
OI 170317P00023000 P 03/17/17 23.0 3.30 4.20
OI 170317P00024000 P 03/17/17 24.0 4.30 4.80
OI 170317P00025000 P 03/17/17 25.0 5.20 6.00
OI 170317P00026000 P 03/17/17 26.0 6.20 6.90
OI 170317P00027000 P 03/17/17 27.0 7.20 7.90
OI 170317P00028000 P 03/17/17 28.0 8.30 8.80
OI 170519C00009000 C 05/19/17 9.0 10.20 10.90
OI 170519C00010000 C 05/19/17 10.0 9.00 9.90
OI 170519C00011000 C 05/19/17 11.0 8.10 8.80
OI 170519C00012000 C 05/19/17 12.0 7.00 7.90
OI 170519C00013000 C 05/19/17 13.0 6.10 7.00
OI 170519C00014000 C 05/19/17 14.0 5.30 5.90
OI 170519C00015000 C 05/19/17 15.0 4.30 5.00
OI 170519C00016000 C 05/19/17 16.0 3.50 4.00
OI 170519C00017000 C 05/19/17 17.0 2.65 3.20
OI 170519C00018000 C 05/19/17 18.0 2.00 2.35
OI 170519C00019000 C 05/19/17 19.0 1.40 1.55
OI 170519C00020000 C 05/19/17 20.0 0.90 1.05
OI 170519C00021000 C 05/19/17 21.0 0.55 0.65
OI 170519C00022000 C 05/19/17 22.0 0.30 0.40
OI 170519C00023000 C 05/19/17 23.0 0.15 0.35
OI 170519C00024000 C 05/19/17 24.0 0.05 0.30
OI 170519C00025000 C 05/19/17 25.0 0.00 0.25
OI 170519C00026000 C 05/19/17 26.0 0.00 0.25
OI 170519C00027000 C 05/19/17 27.0 0.00 0.15
OI 170519P00009000 P 05/19/17 9.0 0.00 0.10
OI 170519P00010000 P 05/19/17 10.0 0.00 0.10
OI 170519P00011000 P 05/19/17 11.0 0.00 0.15
OI 170519P00012000 P 05/19/17 12.0 0.00 0.30
OI 170519P00013000 P 05/19/17 13.0 0.00 0.35
OI 170519P00014000 P 05/19/17 14.0 0.05 0.30
OI 170519P00015000 P 05/19/17 15.0 0.10 0.35
OI 170519P00016000 P 05/19/17 16.0 0.15 0.50
OI 170519P00017000 P 05/19/17 17.0 0.35 0.45
OI 170519P00018000 P 05/19/17 18.0 0.55 0.70
OI 170519P00019000 P 05/19/17 19.0 0.90 1.05
OI 170519P00020000 P 05/19/17 20.0 1.40 1.55
OI 170519P00021000 P 05/19/17 21.0 2.00 2.25
OI 170519P00022000 P 05/19/17 22.0 2.55 3.10
OI 170519P00023000 P 05/19/17 23.0 3.50 4.00
OI 170519P00024000 P 05/19/17 24.0 4.20 4.90
OI 170519P00025000 P 05/19/17 25.0 5.20 5.80
OI 170519P00026000 P 05/19/17 26.0 6.20 6.90
OI 170519P00027000 P 05/19/17 27.0 7.20 7.80
OI 170818C00009000 C 08/18/17 9.0 10.10 11.00
OI 170818C00010000 C 08/18/17 10.0 9.30 10.10
OI 170818C00011000 C 08/18/17 11.0 8.30 9.10
OI 170818C00012000 C 08/18/17 12.0 7.40 8.10
OI 170818C00013000 C 08/18/17 13.0 6.50 7.20
OI 170818C00014000 C 08/18/17 14.0 5.60 6.30
OI 170818C00015000 C 08/18/17 15.0 4.70 5.40
OI 170818C00016000 C 08/18/17 16.0 3.90 4.50
OI 170818C00017000 C 08/18/17 17.0 3.10 3.70
OI 170818C00018000 C 08/18/17 18.0 2.60 2.75
OI 170818C00019000 C 08/18/17 19.0 1.95 2.15
OI 170818C00020000 C 08/18/17 20.0 1.45 1.65
OI 170818C00021000 C 08/18/17 21.0 1.05 1.25
OI 170818C00022000 C 08/18/17 22.0 0.75 0.90
OI 170818C00023000 C 08/18/17 23.0 0.50 0.65
OI 170818C00024000 C 08/18/17 24.0 0.35 0.55
OI 170818C00025000 C 08/18/17 25.0 0.15 0.50
OI 170818C00026000 C 08/18/17 26.0 0.10 0.35
OI 170818C00027000 C 08/18/17 27.0 0.05 0.45
OI 170818P00009000 P 08/18/17 9.0 0.00 0.20
OI 170818P00010000 P 08/18/17 10.0 0.00 0.30
OI 170818P00011000 P 08/18/17 11.0 0.00 0.35
OI 170818P00012000 P 08/18/17 12.0 0.10 0.25
OI 170818P00013000 P 08/18/17 13.0 0.15 0.45
OI 170818P00014000 P 08/18/17 14.0 0.25 0.50
OI 170818P00015000 P 08/18/17 15.0 0.30 0.60
OI 170818P00016000 P 08/18/17 16.0 0.50 0.65
OI 170818P00017000 P 08/18/17 17.0 0.75 0.85
OI 170818P00018000 P 08/18/17 18.0 1.05 1.20
OI 170818P00019000 P 08/18/17 19.0 1.45 1.60
OI 170818P00020000 P 08/18/17 20.0 1.90 2.10
OI 170818P00021000 P 08/18/17 21.0 2.50 2.70
OI 170818P00022000 P 08/18/17 22.0 3.10 3.60
OI 170818P00023000 P 08/18/17 23.0 3.90 4.40
OI 170818P00024000 P 08/18/17 24.0 4.60 5.20
OI 170818P00025000 P 08/18/17 25.0 5.30 6.10
OI 170818P00026000 P 08/18/17 26.0 6.20 6.70
OI 170818P00027000 P 08/18/17 27.0 7.20 7.90

OPRA data is delayed 15 minutes.