Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Owens Illinois Inc (OI)
As of Dec 11 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OI 171215C00017000 C Dec 15, 2017 17.0 6.50 6.70
OI 171215C00018000 C Dec 15, 2017 18.0 5.50 5.70
OI 171215C00019000 C Dec 15, 2017 19.0 4.50 4.70
OI 171215C00020000 C Dec 15, 2017 20.0 3.50 3.70
OI 171215C00021000 C Dec 15, 2017 21.0 2.55 2.70
OI 171215C00022000 C Dec 15, 2017 22.0 1.55 1.70
OI 171215C00023000 C Dec 15, 2017 23.0 0.65 0.75
OI 171215C00024000 C Dec 15, 2017 24.0 0.05 0.15
OI 171215C00025000 C Dec 15, 2017 25.0 0.00 0.05
OI 171215C00026000 C Dec 15, 2017 26.0 0.00 0.05
OI 171215C00027000 C Dec 15, 2017 27.0 0.00 0.05
OI 171215C00028000 C Dec 15, 2017 28.0 0.00 0.05
OI 171215C00029000 C Dec 15, 2017 29.0 0.00 0.05
OI 171215C00030000 C Dec 15, 2017 30.0 0.00 0.05
OI 171215C00031000 C Dec 15, 2017 31.0 0.00 0.05
OI 171215C00032000 C Dec 15, 2017 32.0 0.00 0.05
OI 171215C00033000 C Dec 15, 2017 33.0 0.00 0.05
OI 171215P00017000 P Dec 15, 2017 17.0 0.00 0.05
OI 171215P00018000 P Dec 15, 2017 18.0 0.00 0.05
OI 171215P00019000 P Dec 15, 2017 19.0 0.00 0.05
OI 171215P00020000 P Dec 15, 2017 20.0 0.00 0.05
OI 171215P00021000 P Dec 15, 2017 21.0 0.00 0.05
OI 171215P00022000 P Dec 15, 2017 22.0 0.00 0.05
OI 171215P00023000 P Dec 15, 2017 23.0 0.05 0.15
OI 171215P00024000 P Dec 15, 2017 24.0 0.40 0.55
OI 171215P00025000 P Dec 15, 2017 25.0 1.20 1.45
OI 171215P00026000 P Dec 15, 2017 26.0 2.30 2.45
OI 171215P00027000 P Dec 15, 2017 27.0 3.30 3.50
OI 171215P00028000 P Dec 15, 2017 28.0 4.30 4.50
OI 171215P00029000 P Dec 15, 2017 29.0 5.30 5.50
OI 171215P00030000 P Dec 15, 2017 30.0 6.30 6.50
OI 171215P00031000 P Dec 15, 2017 31.0 7.30 7.50
OI 171215P00032000 P Dec 15, 2017 32.0 8.30 8.50
OI 171215P00033000 P Dec 15, 2017 33.0 9.30 9.50
OI 180119C00015000 C Jan 19, 2018 15.0 8.50 8.80
OI 180119C00016000 C Jan 19, 2018 16.0 7.30 7.80
OI 180119C00017000 C Jan 19, 2018 17.0 6.50 6.80
OI 180119C00018000 C Jan 19, 2018 18.0 5.60 5.80
OI 180119C00019000 C Jan 19, 2018 19.0 4.60 4.80
OI 180119C00020000 C Jan 19, 2018 20.0 3.60 3.80
OI 180119C00021000 C Jan 19, 2018 21.0 2.70 2.80
OI 180119C00022000 C Jan 19, 2018 22.0 1.80 1.90
OI 180119C00023000 C Jan 19, 2018 23.0 1.05 1.15
OI 180119C00024000 C Jan 19, 2018 24.0 0.45 0.55
OI 180119C00025000 C Jan 19, 2018 25.0 0.15 0.25
OI 180119C00026000 C Jan 19, 2018 26.0 0.00 0.10
OI 180119C00027000 C Jan 19, 2018 27.0 0.00 0.05
OI 180119C00028000 C Jan 19, 2018 28.0 0.00 0.05
OI 180119C00029000 C Jan 19, 2018 29.0 0.00 0.05
OI 180119C00030000 C Jan 19, 2018 30.0 0.00 0.05
OI 180119C00031000 C Jan 19, 2018 31.0 0.00 0.05
OI 180119P00015000 P Jan 19, 2018 15.0 0.00 0.05
OI 180119P00016000 P Jan 19, 2018 16.0 0.00 0.05
OI 180119P00017000 P Jan 19, 2018 17.0 0.00 0.05
OI 180119P00018000 P Jan 19, 2018 18.0 0.00 0.05
OI 180119P00019000 P Jan 19, 2018 19.0 0.00 0.10
OI 180119P00020000 P Jan 19, 2018 20.0 0.00 0.10
OI 180119P00021000 P Jan 19, 2018 21.0 0.00 0.15
OI 180119P00022000 P Jan 19, 2018 22.0 0.15 0.25
OI 180119P00023000 P Jan 19, 2018 23.0 0.40 0.50
OI 180119P00024000 P Jan 19, 2018 24.0 0.80 0.95
OI 180119P00025000 P Jan 19, 2018 25.0 1.50 1.60
OI 180119P00026000 P Jan 19, 2018 26.0 2.35 2.60
OI 180119P00027000 P Jan 19, 2018 27.0 3.30 3.50
OI 180119P00028000 P Jan 19, 2018 28.0 4.30 4.50
OI 180119P00029000 P Jan 19, 2018 29.0 5.30 5.50
OI 180119P00030000 P Jan 19, 2018 30.0 6.30 6.50
OI 180119P00031000 P Jan 19, 2018 31.0 7.30 7.50
OI 180216C00014000 C Feb 16, 2018 14.0 9.40 9.80
OI 180216C00015000 C Feb 16, 2018 15.0 8.60 8.80
OI 180216C00016000 C Feb 16, 2018 16.0 7.60 7.80
OI 180216C00017000 C Feb 16, 2018 17.0 6.60 6.80
OI 180216C00018000 C Feb 16, 2018 18.0 5.60 5.90
OI 180216C00019000 C Feb 16, 2018 19.0 4.70 4.90
OI 180216C00020000 C Feb 16, 2018 20.0 3.70 4.00
OI 180216C00021000 C Feb 16, 2018 21.0 2.90 3.10
OI 180216C00022000 C Feb 16, 2018 22.0 2.10 2.25
OI 180216C00023000 C Feb 16, 2018 23.0 1.40 1.55
OI 180216C00024000 C Feb 16, 2018 24.0 0.85 1.00
OI 180216C00025000 C Feb 16, 2018 25.0 0.45 0.55
OI 180216C00026000 C Feb 16, 2018 26.0 0.20 0.30
OI 180216C00027000 C Feb 16, 2018 27.0 0.10 0.20
OI 180216C00028000 C Feb 16, 2018 28.0 0.00 0.10
OI 180216C00029000 C Feb 16, 2018 29.0 0.00 0.05
OI 180216C00030000 C Feb 16, 2018 30.0 0.00 0.05
OI 180216C00031000 C Feb 16, 2018 31.0 0.00 0.05
OI 180216C00032000 C Feb 16, 2018 32.0 0.00 0.05
OI 180216C00033000 C Feb 16, 2018 33.0 0.00 0.05
OI 180216C00034000 C Feb 16, 2018 34.0 0.00 0.05
OI 180216P00014000 P Feb 16, 2018 14.0 0.00 0.05
OI 180216P00015000 P Feb 16, 2018 15.0 0.00 0.05
OI 180216P00016000 P Feb 16, 2018 16.0 0.00 0.10
OI 180216P00017000 P Feb 16, 2018 17.0 0.00 0.10
OI 180216P00018000 P Feb 16, 2018 18.0 0.00 0.15
OI 180216P00019000 P Feb 16, 2018 19.0 0.05 0.15
OI 180216P00020000 P Feb 16, 2018 20.0 0.15 0.25
OI 180216P00021000 P Feb 16, 2018 21.0 0.25 0.35
OI 180216P00022000 P Feb 16, 2018 22.0 0.45 0.50
OI 180216P00023000 P Feb 16, 2018 23.0 0.75 0.85
OI 180216P00024000 P Feb 16, 2018 24.0 1.15 1.30
OI 180216P00025000 P Feb 16, 2018 25.0 1.75 1.90
OI 180216P00026000 P Feb 16, 2018 26.0 2.50 2.65
OI 180216P00027000 P Feb 16, 2018 27.0 3.40 3.60
OI 180216P00028000 P Feb 16, 2018 28.0 4.30 4.50
OI 180216P00029000 P Feb 16, 2018 29.0 5.30 5.50
OI 180216P00030000 P Feb 16, 2018 30.0 6.30 6.50
OI 180216P00031000 P Feb 16, 2018 31.0 7.30 7.50
OI 180216P00032000 P Feb 16, 2018 32.0 8.10 8.50
OI 180216P00033000 P Feb 16, 2018 33.0 9.10 9.50
OI 180216P00034000 P Feb 16, 2018 34.0 10.20 10.50
OI 180518C00014000 C May 18, 2018 14.0 9.60 9.90
OI 180518C00015000 C May 18, 2018 15.0 8.50 8.90
OI 180518C00016000 C May 18, 2018 16.0 7.70 8.00
OI 180518C00017000 C May 18, 2018 17.0 6.50 7.00
OI 180518C00018000 C May 18, 2018 18.0 5.70 6.10
OI 180518C00019000 C May 18, 2018 19.0 5.00 5.20
OI 180518C00020000 C May 18, 2018 20.0 4.10 4.30
OI 180518C00021000 C May 18, 2018 21.0 3.30 3.50
OI 180518C00022000 C May 18, 2018 22.0 2.60 2.75
OI 180518C00023000 C May 18, 2018 23.0 1.95 2.10
OI 180518C00024000 C May 18, 2018 24.0 1.45 1.55
OI 180518C00025000 C May 18, 2018 25.0 0.95 1.10
OI 180518C00026000 C May 18, 2018 26.0 0.65 0.75
OI 180518C00027000 C May 18, 2018 27.0 0.40 0.50
OI 180518C00028000 C May 18, 2018 28.0 0.25 0.35
OI 180518C00029000 C May 18, 2018 29.0 0.10 0.20
OI 180518C00030000 C May 18, 2018 30.0 0.00 0.15
OI 180518C00031000 C May 18, 2018 31.0 0.00 0.10
OI 180518C00032000 C May 18, 2018 32.0 0.00 0.05
OI 180518C00033000 C May 18, 2018 33.0 0.00 0.05
OI 180518C00034000 C May 18, 2018 34.0 0.00 0.05
OI 180518P00014000 P May 18, 2018 14.0 0.00 0.15
OI 180518P00015000 P May 18, 2018 15.0 0.00 0.15
OI 180518P00016000 P May 18, 2018 16.0 0.00 0.20
OI 180518P00017000 P May 18, 2018 17.0 0.10 0.20
OI 180518P00018000 P May 18, 2018 18.0 0.15 0.25
OI 180518P00019000 P May 18, 2018 19.0 0.25 0.35
OI 180518P00020000 P May 18, 2018 20.0 0.40 0.50
OI 180518P00021000 P May 18, 2018 21.0 0.60 0.70
OI 180518P00022000 P May 18, 2018 22.0 0.85 0.95
OI 180518P00023000 P May 18, 2018 23.0 1.20 1.30
OI 180518P00024000 P May 18, 2018 24.0 1.65 1.75
OI 180518P00025000 P May 18, 2018 25.0 2.20 2.35
OI 180518P00026000 P May 18, 2018 26.0 2.85 3.00
OI 180518P00027000 P May 18, 2018 27.0 3.60 3.80
OI 180518P00028000 P May 18, 2018 28.0 4.40 4.60
OI 180518P00029000 P May 18, 2018 29.0 5.30 5.60
OI 180518P00030000 P May 18, 2018 30.0 6.30 6.50
OI 180518P00031000 P May 18, 2018 31.0 7.30 7.50
OI 180518P00032000 P May 18, 2018 32.0 6.60 9.00
OI 180518P00033000 P May 18, 2018 33.0 8.80 9.50
OI 180518P00034000 P May 18, 2018 34.0 9.50 10.90
OPRA data is delayed 15 minutes.