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 (2016-09-23)Premium Content

Owens Illinois Inc (OI)
As of Dec 9 2016 1:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OI 161216C00008000 C 12/16/16 8.0 10.00 11.00
OI 161216C00009000 C 12/16/16 9.0 7.20 11.70
OI 161216C00010000 C 12/16/16 10.0 8.10 9.00
OI 161216C00011000 C 12/16/16 11.0 7.10 8.10
OI 161216C00012000 C 12/16/16 12.0 6.10 6.80
OI 161216C00013000 C 12/16/16 13.0 5.10 5.80
OI 161216C00014000 C 12/16/16 14.0 4.20 4.80
OI 161216C00015000 C 12/16/16 15.0 3.20 3.80
OI 161216C00016000 C 12/16/16 16.0 2.25 2.75
OI 161216C00017000 C 12/16/16 17.0 1.25 1.70
OI 161216C00018000 C 12/16/16 18.0 0.50 0.65
OI 161216C00019000 C 12/16/16 19.0 0.05 0.20
OI 161216C00020000 C 12/16/16 20.0 0.00 0.10
OI 161216C00021000 C 12/16/16 21.0 0.00 0.05
OI 161216C00022000 C 12/16/16 22.0 0.00 0.05
OI 161216C00023000 C 12/16/16 23.0 0.00 0.05
OI 161216C00024000 C 12/16/16 24.0 0.00 0.05
OI 161216C00025000 C 12/16/16 25.0 0.00 0.05
OI 161216C00026000 C 12/16/16 26.0 0.00 0.05
OI 161216P00008000 P 12/16/16 8.0 0.00 0.05
OI 161216P00009000 P 12/16/16 9.0 0.00 0.05
OI 161216P00010000 P 12/16/16 10.0 0.00 0.05
OI 161216P00011000 P 12/16/16 11.0 0.00 0.05
OI 161216P00012000 P 12/16/16 12.0 0.00 0.05
OI 161216P00013000 P 12/16/16 13.0 0.00 0.05
OI 161216P00014000 P 12/16/16 14.0 0.00 0.10
OI 161216P00015000 P 12/16/16 15.0 0.00 0.05
OI 161216P00016000 P 12/16/16 16.0 0.00 0.20
OI 161216P00017000 P 12/16/16 17.0 0.00 0.20
OI 161216P00018000 P 12/16/16 18.0 0.15 0.25
OI 161216P00019000 P 12/16/16 19.0 0.65 0.85
OI 161216P00020000 P 12/16/16 20.0 1.25 1.80
OI 161216P00021000 P 12/16/16 21.0 2.25 2.80
OI 161216P00022000 P 12/16/16 22.0 3.30 3.80
OI 161216P00023000 P 12/16/16 23.0 3.00 5.10
OI 161216P00024000 P 12/16/16 24.0 5.00 6.10
OI 161216P00025000 P 12/16/16 25.0 5.90 6.90
OI 161216P00026000 P 12/16/16 26.0 6.90 7.90
OI 170120C00010000 C 01/20/17 10.0 8.10 8.90
OI 170120C00011000 C 01/20/17 11.0 7.20 7.80
OI 170120C00012000 C 01/20/17 12.0 6.20 6.80
OI 170120C00013000 C 01/20/17 13.0 5.10 5.80
OI 170120C00014000 C 01/20/17 14.0 4.30 4.80
OI 170120C00015000 C 01/20/17 15.0 3.30 3.90
OI 170120C00016000 C 01/20/17 16.0 2.35 2.90
OI 170120C00017000 C 01/20/17 17.0 1.55 2.00
OI 170120C00018000 C 01/20/17 18.0 0.95 1.05
OI 170120C00019000 C 01/20/17 19.0 0.45 0.60
OI 170120C00020000 C 01/20/17 20.0 0.20 0.30
OI 170120C00021000 C 01/20/17 21.0 0.05 0.25
OI 170120C00022000 C 01/20/17 22.0 0.00 0.20
OI 170120C00023000 C 01/20/17 23.0 0.00 0.15
OI 170120C00024000 C 01/20/17 24.0 0.00 0.10
OI 170120C00025000 C 01/20/17 25.0 0.00 0.05
OI 170120C00026000 C 01/20/17 26.0 0.00 0.05
OI 170120C00027000 C 01/20/17 27.0 0.00 0.05
OI 170120C00028000 C 01/20/17 28.0 0.00 0.05
OI 170120P00010000 P 01/20/17 10.0 0.00 0.05
OI 170120P00011000 P 01/20/17 11.0 0.00 0.10
OI 170120P00012000 P 01/20/17 12.0 0.00 0.15
OI 170120P00013000 P 01/20/17 13.0 0.00 0.20
OI 170120P00014000 P 01/20/17 14.0 0.00 0.20
OI 170120P00015000 P 01/20/17 15.0 0.05 0.30
OI 170120P00016000 P 01/20/17 16.0 0.10 0.25
OI 170120P00017000 P 01/20/17 17.0 0.30 0.35
OI 170120P00018000 P 01/20/17 18.0 0.55 0.70
OI 170120P00019000 P 01/20/17 19.0 1.05 1.20
OI 170120P00020000 P 01/20/17 20.0 1.75 1.95
OI 170120P00021000 P 01/20/17 21.0 2.30 2.85
OI 170120P00022000 P 01/20/17 22.0 3.40 3.90
OI 170120P00023000 P 01/20/17 23.0 4.20 4.80
OI 170120P00024000 P 01/20/17 24.0 5.20 5.80
OI 170120P00025000 P 01/20/17 25.0 5.90 6.90
OI 170120P00026000 P 01/20/17 26.0 6.90 7.90
OI 170120P00027000 P 01/20/17 27.0 7.90 8.90
OI 170120P00028000 P 01/20/17 28.0 8.90 9.80
OI 170217C00007000 C 02/17/17 7.0 11.10 11.90
OI 170217C00008000 C 02/17/17 8.0 10.10 10.90
OI 170217C00009000 C 02/17/17 9.0 9.20 9.90
OI 170217C00010000 C 02/17/17 10.0 8.10 8.80
OI 170217C00011000 C 02/17/17 11.0 7.20 7.90
OI 170217C00012000 C 02/17/17 12.0 6.20 6.90
OI 170217C00013000 C 02/17/17 13.0 5.30 5.90
OI 170217C00014000 C 02/17/17 14.0 4.30 4.90
OI 170217C00015000 C 02/17/17 15.0 3.40 4.00
OI 170217C00016000 C 02/17/17 16.0 2.55 3.10
OI 170217C00017000 C 02/17/17 17.0 1.95 2.25
OI 170217C00018000 C 02/17/17 18.0 1.30 1.45
OI 170217C00019000 C 02/17/17 19.0 0.80 0.95
OI 170217C00020000 C 02/17/17 20.0 0.45 0.60
OI 170217C00021000 C 02/17/17 21.0 0.25 0.40
OI 170217C00022000 C 02/17/17 22.0 0.00 0.30
OI 170217C00023000 C 02/17/17 23.0 0.00 0.25
OI 170217C00024000 C 02/17/17 24.0 0.00 0.25
OI 170217C00025000 C 02/17/17 25.0 0.00 0.10
OI 170217C00026000 C 02/17/17 26.0 0.00 0.15
OI 170217C00027000 C 02/17/17 27.0 0.00 0.10
OI 170217P00007000 P 02/17/17 7.0 0.00 0.05
OI 170217P00008000 P 02/17/17 8.0 0.00 0.05
OI 170217P00009000 P 02/17/17 9.0 0.00 0.10
OI 170217P00010000 P 02/17/17 10.0 0.00 0.15
OI 170217P00011000 P 02/17/17 11.0 0.00 0.25
OI 170217P00012000 P 02/17/17 12.0 0.00 0.30
OI 170217P00013000 P 02/17/17 13.0 0.00 0.30
OI 170217P00014000 P 02/17/17 14.0 0.00 0.30
OI 170217P00015000 P 02/17/17 15.0 0.05 0.35
OI 170217P00016000 P 02/17/17 16.0 0.30 0.45
OI 170217P00017000 P 02/17/17 17.0 0.55 0.65
OI 170217P00018000 P 02/17/17 18.0 0.90 1.05
OI 170217P00019000 P 02/17/17 19.0 1.40 1.55
OI 170217P00020000 P 02/17/17 20.0 2.05 2.20
OI 170217P00021000 P 02/17/17 21.0 2.45 3.00
OI 170217P00022000 P 02/17/17 22.0 3.40 4.00
OI 170217P00023000 P 02/17/17 23.0 4.30 4.80
OI 170217P00024000 P 02/17/17 24.0 5.20 5.80
OI 170217P00025000 P 02/17/17 25.0 6.20 6.90
OI 170217P00026000 P 02/17/17 26.0 6.90 7.90
OI 170217P00027000 P 02/17/17 27.0 8.00 8.90
OI 170519C00009000 C 05/19/17 9.0 9.20 10.00
OI 170519C00010000 C 05/19/17 10.0 8.20 9.50
OI 170519C00011000 C 05/19/17 11.0 7.30 8.30
OI 170519C00012000 C 05/19/17 12.0 6.30 7.10
OI 170519C00013000 C 05/19/17 13.0 5.40 6.20
OI 170519C00014000 C 05/19/17 14.0 4.70 5.30
OI 170519C00015000 C 05/19/17 15.0 3.70 4.50
OI 170519C00016000 C 05/19/17 16.0 3.00 3.70
OI 170519C00017000 C 05/19/17 17.0 2.40 2.70
OI 170519C00018000 C 05/19/17 18.0 1.80 2.10
OI 170519C00019000 C 05/19/17 19.0 1.30 1.65
OI 170519C00020000 C 05/19/17 20.0 0.95 1.20
OI 170519C00021000 C 05/19/17 21.0 0.65 0.95
OI 170519C00022000 C 05/19/17 22.0 0.45 0.70
OI 170519C00023000 C 05/19/17 23.0 0.30 0.65
OI 170519C00024000 C 05/19/17 24.0 0.05 0.50
OI 170519C00025000 C 05/19/17 25.0 0.10 0.40
OI 170519C00026000 C 05/19/17 26.0 0.00 0.40
OI 170519C00027000 C 05/19/17 27.0 0.00 0.30
OI 170519P00009000 P 05/19/17 9.0 0.00 0.25
OI 170519P00010000 P 05/19/17 10.0 0.00 0.40
OI 170519P00011000 P 05/19/17 11.0 0.05 0.40
OI 170519P00012000 P 05/19/17 12.0 0.05 0.50
OI 170519P00013000 P 05/19/17 13.0 0.05 0.50
OI 170519P00014000 P 05/19/17 14.0 0.15 0.65
OI 170519P00015000 P 05/19/17 15.0 0.45 0.70
OI 170519P00016000 P 05/19/17 16.0 0.65 0.90
OI 170519P00017000 P 05/19/17 17.0 0.95 1.20
OI 170519P00018000 P 05/19/17 18.0 1.35 1.60
OI 170519P00019000 P 05/19/17 19.0 1.85 2.10
OI 170519P00020000 P 05/19/17 20.0 2.45 2.75
OI 170519P00021000 P 05/19/17 21.0 3.10 3.50
OI 170519P00022000 P 05/19/17 22.0 3.50 4.40
OI 170519P00023000 P 05/19/17 23.0 4.50 5.20
OI 170519P00024000 P 05/19/17 24.0 5.30 6.10
OI 170519P00025000 P 05/19/17 25.0 6.00 6.90
OI 170519P00026000 P 05/19/17 26.0 7.00 7.90
OI 170519P00027000 P 05/19/17 27.0 8.00 8.90

OPRA data is delayed 15 minutes.