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 (2014-09-26)Premium Content

Owens Illinois Inc (OI)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OI 141220C00015000 C 12/20/14 15.0 10.50 11.50
OI 141220C00016000 C 12/20/14 16.0 9.50 10.40
OI 141220C00017000 C 12/20/14 17.0 8.50 9.40
OI 141220C00018000 C 12/20/14 18.0 7.50 8.40
OI 141220C00019000 C 12/20/14 19.0 6.40 7.40
OI 141220C00020000 C 12/20/14 20.0 5.40 6.40
OI 141220C00021000 C 12/20/14 21.0 4.40 5.40
OI 141220C00022000 C 12/20/14 22.0 3.50 4.40
OI 141220C00023000 C 12/20/14 23.0 2.40 3.40
OI 141220C00024000 C 12/20/14 24.0 1.35 2.35
OI 141220C00025000 C 12/20/14 25.0 0.85 1.35
OI 141220C00026000 C 12/20/14 26.0 0.30 0.40
OI 141220C00027000 C 12/20/14 27.0 0.00 0.05
OI 141220C00028000 C 12/20/14 28.0 0.00 0.05
OI 141220C00029000 C 12/20/14 29.0 0.00 0.05
OI 141220C00030000 C 12/20/14 30.0 0.00 0.05
OI 141220C00031000 C 12/20/14 31.0 0.00 0.05
OI 141220C00032000 C 12/20/14 32.0 0.00 0.05
OI 141220C00033000 C 12/20/14 33.0 0.00 0.05
OI 141220P00015000 P 12/20/14 15.0 0.00 0.05
OI 141220P00016000 P 12/20/14 16.0 0.00 0.05
OI 141220P00017000 P 12/20/14 17.0 0.00 0.05
OI 141220P00018000 P 12/20/14 18.0 0.00 0.05
OI 141220P00019000 P 12/20/14 19.0 0.00 0.05
OI 141220P00020000 P 12/20/14 20.0 0.00 0.05
OI 141220P00021000 P 12/20/14 21.0 0.00 0.05
OI 141220P00022000 P 12/20/14 22.0 0.00 0.05
OI 141220P00023000 P 12/20/14 23.0 0.00 0.05
OI 141220P00024000 P 12/20/14 24.0 0.00 0.05
OI 141220P00025000 P 12/20/14 25.0 0.00 0.10
OI 141220P00026000 P 12/20/14 26.0 0.05 0.25
OI 141220P00027000 P 12/20/14 27.0 0.70 1.30
OI 141220P00028000 P 12/20/14 28.0 1.65 2.30
OI 141220P00029000 P 12/20/14 29.0 2.65 3.30
OI 141220P00030000 P 12/20/14 30.0 3.60 4.30
OI 141220P00031000 P 12/20/14 31.0 4.60 5.30
OI 141220P00032000 P 12/20/14 32.0 5.60 6.30
OI 141220P00033000 P 12/20/14 33.0 6.60 7.30
OI 150117C00018000 C 01/17/15 18.0 7.20 8.40
OI 150117C00019000 C 01/17/15 19.0 6.30 7.40
OI 150117C00020000 C 01/17/15 20.0 5.20 6.40
OI 150117C00021000 C 01/17/15 21.0 4.20 5.40
OI 150117C00022000 C 01/17/15 22.0 3.20 4.40
OI 150117C00023000 C 01/17/15 23.0 2.15 3.50
OI 150117C00024000 C 01/17/15 24.0 1.35 2.50
OI 150117C00025000 C 01/17/15 25.0 1.45 1.65
OI 150117C00026000 C 01/17/15 26.0 0.80 0.95
OI 150117C00027000 C 01/17/15 27.0 0.35 0.50
OI 150117C00028000 C 01/17/15 28.0 0.10 0.25
OI 150117C00029000 C 01/17/15 29.0 0.00 0.15
OI 150117C00030000 C 01/17/15 30.0 0.00 0.10
OI 150117C00031000 C 01/17/15 31.0 0.00 0.05
OI 150117C00032000 C 01/17/15 32.0 0.00 0.05
OI 150117C00033000 C 01/17/15 33.0 0.00 0.05
OI 150117C00034000 C 01/17/15 34.0 0.00 0.05
OI 150117P00018000 P 01/17/15 18.0 0.00 0.05
OI 150117P00019000 P 01/17/15 19.0 0.00 0.05
OI 150117P00020000 P 01/17/15 20.0 0.00 0.10
OI 150117P00021000 P 01/17/15 21.0 0.00 0.15
OI 150117P00022000 P 01/17/15 22.0 0.00 0.25
OI 150117P00023000 P 01/17/15 23.0 0.05 0.30
OI 150117P00024000 P 01/17/15 24.0 0.15 0.25
OI 150117P00025000 P 01/17/15 25.0 0.30 0.45
OI 150117P00026000 P 01/17/15 26.0 0.65 0.80
OI 150117P00027000 P 01/17/15 27.0 1.15 2.15
OI 150117P00028000 P 01/17/15 28.0 1.85 3.00
OI 150117P00029000 P 01/17/15 29.0 2.65 3.80
OI 150117P00030000 P 01/17/15 30.0 3.60 4.80
OI 150117P00031000 P 01/17/15 31.0 4.60 5.70
OI 150117P00032000 P 01/17/15 32.0 5.60 6.60
OI 150117P00033000 P 01/17/15 33.0 6.60 7.60
OI 150117P00034000 P 01/17/15 34.0 7.60 8.50
OI 150220C00015000 C 02/20/15 15.0 10.20 11.40
OI 150220C00016000 C 02/20/15 16.0 9.20 10.40
OI 150220C00017000 C 02/20/15 17.0 8.10 9.40
OI 150220C00018000 C 02/20/15 18.0 7.10 8.40
OI 150220C00019000 C 02/20/15 19.0 6.00 7.50
OI 150220C00020000 C 02/20/15 20.0 5.10 6.50
OI 150220C00021000 C 02/20/15 21.0 4.20 5.50
OI 150220C00022000 C 02/20/15 22.0 3.30 4.60
OI 150220C00023000 C 02/20/15 23.0 2.50 3.70
OI 150220C00024000 C 02/20/15 24.0 2.45 2.85
OI 150220C00025000 C 02/20/15 25.0 1.90 2.10
OI 150220C00026000 C 02/20/15 26.0 1.25 1.45
OI 150220C00027000 C 02/20/15 27.0 0.75 0.95
OI 150220C00028000 C 02/20/15 28.0 0.45 0.60
OI 150220C00029000 C 02/20/15 29.0 0.20 0.35
OI 150220C00030000 C 02/20/15 30.0 0.00 0.25
OI 150220C00031000 C 02/20/15 31.0 0.00 0.15
OI 150220C00032000 C 02/20/15 32.0 0.00 0.10
OI 150220C00033000 C 02/20/15 33.0 0.00 0.10
OI 150220C00034000 C 02/20/15 34.0 0.00 0.10
OI 150220C00035000 C 02/20/15 35.0 0.00 0.05
OI 150220C00036000 C 02/20/15 36.0 0.00 0.05
OI 150220C00037000 C 02/20/15 37.0 0.00 0.05
OI 150220C00038000 C 02/20/15 38.0 0.00 0.05
OI 150220C00039000 C 02/20/15 39.0 0.00 0.05
OI 150220C00040000 C 02/20/15 40.0 0.00 0.05
OI 150220C00041000 C 02/20/15 41.0 0.00 0.05
OI 150220C00042000 C 02/20/15 42.0 0.00 0.05
OI 150220C00043000 C 02/20/15 43.0 0.00 0.05
OI 150220C00044000 C 02/20/15 44.0 0.00 0.05
OI 150220C00045000 C 02/20/15 45.0 0.00 0.05
OI 150220P00015000 P 02/20/15 15.0 0.00 0.05
OI 150220P00016000 P 02/20/15 16.0 0.00 0.05
OI 150220P00017000 P 02/20/15 17.0 0.00 0.10
OI 150220P00018000 P 02/20/15 18.0 0.00 0.15
OI 150220P00019000 P 02/20/15 19.0 0.00 0.25
OI 150220P00020000 P 02/20/15 20.0 0.05 0.30
OI 150220P00021000 P 02/20/15 21.0 0.10 0.35
OI 150220P00022000 P 02/20/15 22.0 0.20 0.45
OI 150220P00023000 P 02/20/15 23.0 0.35 0.60
OI 150220P00024000 P 02/20/15 24.0 0.50 0.70
OI 150220P00025000 P 02/20/15 25.0 0.75 1.00
OI 150220P00026000 P 02/20/15 26.0 1.10 1.40
OI 150220P00027000 P 02/20/15 27.0 1.60 1.90
OI 150220P00028000 P 02/20/15 28.0 2.25 3.20
OI 150220P00029000 P 02/20/15 29.0 3.00 4.20
OI 150220P00030000 P 02/20/15 30.0 3.80 4.90
OI 150220P00031000 P 02/20/15 31.0 4.70 6.00
OI 150220P00032000 P 02/20/15 32.0 5.70 6.90
OI 150220P00033000 P 02/20/15 33.0 6.70 7.80
OI 150220P00034000 P 02/20/15 34.0 7.70 8.70
OI 150220P00035000 P 02/20/15 35.0 8.70 9.70
OI 150220P00036000 P 02/20/15 36.0 9.60 10.60
OI 150220P00037000 P 02/20/15 37.0 10.60 11.60
OI 150220P00038000 P 02/20/15 38.0 11.50 12.60
OI 150220P00039000 P 02/20/15 39.0 12.50 13.50
OI 150220P00040000 P 02/20/15 40.0 13.60 14.50
OI 150220P00041000 P 02/20/15 41.0 14.50 15.60
OI 150220P00042000 P 02/20/15 42.0 15.20 16.50
OI 150220P00043000 P 02/20/15 43.0 16.30 17.50
OI 150220P00044000 P 02/20/15 44.0 17.30 18.50
OI 150220P00045000 P 02/20/15 45.0 18.50 19.50
OI 150515C00015000 C 05/15/15 15.0 10.00 11.50
OI 150515C00016000 C 05/15/15 16.0 9.00 10.50
OI 150515C00017000 C 05/15/15 17.0 7.90 9.50
OI 150515C00018000 C 05/15/15 18.0 7.00 8.60
OI 150515C00019000 C 05/15/15 19.0 6.10 7.60
OI 150515C00020000 C 05/15/15 20.0 5.20 6.70
OI 150515C00021000 C 05/15/15 21.0 4.40 5.80
OI 150515C00022000 C 05/15/15 22.0 3.60 4.90
OI 150515C00023000 C 05/15/15 23.0 2.95 4.10
OI 150515C00024000 C 05/15/15 24.0 2.40 3.40
OI 150515C00025000 C 05/15/15 25.0 2.40 2.70
OI 150515C00026000 C 05/15/15 26.0 1.50 2.10
OI 150515C00027000 C 05/15/15 27.0 1.20 1.60
OI 150515C00028000 C 05/15/15 28.0 0.60 1.15
OI 150515C00029000 C 05/15/15 29.0 0.35 0.80
OI 150515C00030000 C 05/15/15 30.0 0.20 0.60
OI 150515C00031000 C 05/15/15 31.0 0.10 0.40
OI 150515C00032000 C 05/15/15 32.0 0.05 0.30
OI 150515C00033000 C 05/15/15 33.0 0.00 0.25
OI 150515C00034000 C 05/15/15 34.0 0.00 0.25
OI 150515C00035000 C 05/15/15 35.0 0.00 0.25
OI 150515C00036000 C 05/15/15 36.0 0.00 0.25
OI 150515P00015000 P 05/15/15 15.0 0.00 0.20
OI 150515P00016000 P 05/15/15 16.0 0.00 0.25
OI 150515P00017000 P 05/15/15 17.0 0.05 0.25
OI 150515P00018000 P 05/15/15 18.0 0.05 0.30
OI 150515P00019000 P 05/15/15 19.0 0.15 0.40
OI 150515P00020000 P 05/15/15 20.0 0.25 0.55
OI 150515P00021000 P 05/15/15 21.0 0.35 0.75
OI 150515P00022000 P 05/15/15 22.0 0.55 0.90
OI 150515P00023000 P 05/15/15 23.0 0.75 1.15
OI 150515P00024000 P 05/15/15 24.0 1.00 1.20
OI 150515P00025000 P 05/15/15 25.0 1.30 1.90
OI 150515P00026000 P 05/15/15 26.0 1.75 2.45
OI 150515P00027000 P 05/15/15 27.0 2.20 3.20
OI 150515P00028000 P 05/15/15 28.0 2.75 3.90
OI 150515P00029000 P 05/15/15 29.0 3.50 4.70
OI 150515P00030000 P 05/15/15 30.0 4.20 5.60
OI 150515P00031000 P 05/15/15 31.0 5.00 6.50
OI 150515P00032000 P 05/15/15 32.0 5.90 7.30
OI 150515P00033000 P 05/15/15 33.0 6.80 8.20
OI 150515P00034000 P 05/15/15 34.0 7.70 9.10
OI 150515P00035000 P 05/15/15 35.0 8.70 10.00
OI 150515P00036000 P 05/15/15 36.0 9.60 10.90

OPRA data is delayed 15 minutes.