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 (2017-03-24)Premium Content

Owens Illinois Inc (OI)
As of Apr 27 2017 2:14PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OI 170519C00009000 C 05/19/17 9.0 12.50 13.40
OI 170519C00010000 C 05/19/17 10.0 11.40 12.70
OI 170519C00011000 C 05/19/17 11.0 10.40 13.30
OI 170519C00012000 C 05/19/17 12.0 9.30 12.00
OI 170519C00013000 C 05/19/17 13.0 8.10 9.40
OI 170519C00014000 C 05/19/17 14.0 6.10 9.90
OI 170519C00015000 C 05/19/17 15.0 6.60 7.20
OI 170519C00016000 C 05/19/17 16.0 4.70 8.00
OI 170519C00017000 C 05/19/17 17.0 4.70 5.20
OI 170519C00018000 C 05/19/17 18.0 3.60 4.30
OI 170519C00019000 C 05/19/17 19.0 2.65 3.30
OI 170519C00020000 C 05/19/17 20.0 1.75 2.35
OI 170519C00021000 C 05/19/17 21.0 1.15 1.30
OI 170519C00022000 C 05/19/17 22.0 0.45 0.60
OI 170519C00023000 C 05/19/17 23.0 0.15 0.25
OI 170519C00024000 C 05/19/17 24.0 0.00 0.10
OI 170519C00025000 C 05/19/17 25.0 0.00 0.10
OI 170519C00026000 C 05/19/17 26.0 0.00 0.05
OI 170519C00027000 C 05/19/17 27.0 0.00 0.05
OI 170519P00009000 P 05/19/17 9.0 0.00 0.05
OI 170519P00010000 P 05/19/17 10.0 0.00 0.05
OI 170519P00011000 P 05/19/17 11.0 0.00 0.05
OI 170519P00012000 P 05/19/17 12.0 0.00 0.05
OI 170519P00013000 P 05/19/17 13.0 0.00 0.05
OI 170519P00014000 P 05/19/17 14.0 0.00 0.05
OI 170519P00015000 P 05/19/17 15.0 0.00 0.05
OI 170519P00016000 P 05/19/17 16.0 0.00 0.05
OI 170519P00017000 P 05/19/17 17.0 0.00 0.05
OI 170519P00018000 P 05/19/17 18.0 0.00 0.10
OI 170519P00019000 P 05/19/17 19.0 0.00 0.10
OI 170519P00020000 P 05/19/17 20.0 0.05 0.15
OI 170519P00021000 P 05/19/17 21.0 0.15 0.25
OI 170519P00022000 P 05/19/17 22.0 0.45 0.55
OI 170519P00023000 P 05/19/17 23.0 1.10 1.50
OI 170519P00024000 P 05/19/17 24.0 1.85 2.70
OI 170519P00025000 P 05/19/17 25.0 2.80 3.40
OI 170519P00026000 P 05/19/17 26.0 3.80 4.40
OI 170519P00027000 P 05/19/17 27.0 4.70 5.50
OI 170616C00013000 C 06/16/17 13.0 8.60 9.20
OI 170616C00014000 C 06/16/17 14.0 7.10 10.20
OI 170616C00015000 C 06/16/17 15.0 6.20 7.70
OI 170616C00016000 C 06/16/17 16.0 5.40 6.70
OI 170616C00017000 C 06/16/17 17.0 3.10 7.00
OI 170616C00018000 C 06/16/17 18.0 3.60 4.40
OI 170616C00019000 C 06/16/17 19.0 2.80 3.30
OI 170616C00020000 C 06/16/17 20.0 2.10 2.35
OI 170616C00021000 C 06/16/17 21.0 1.40 1.55
OI 170616C00022000 C 06/16/17 22.0 0.75 0.90
OI 170616C00023000 C 06/16/17 23.0 0.35 0.45
OI 170616C00024000 C 06/16/17 24.0 0.15 0.25
OI 170616C00025000 C 06/16/17 25.0 0.00 0.20
OI 170616C00026000 C 06/16/17 26.0 0.00 0.15
OI 170616C00027000 C 06/16/17 27.0 0.00 0.10
OI 170616C00028000 C 06/16/17 28.0 0.00 0.05
OI 170616C00029000 C 06/16/17 29.0 0.00 0.05
OI 170616P00013000 P 06/16/17 13.0 0.00 0.05
OI 170616P00014000 P 06/16/17 14.0 0.00 0.05
OI 170616P00015000 P 06/16/17 15.0 0.00 0.10
OI 170616P00016000 P 06/16/17 16.0 0.00 0.10
OI 170616P00017000 P 06/16/17 17.0 0.00 0.10
OI 170616P00018000 P 06/16/17 18.0 0.00 0.15
OI 170616P00019000 P 06/16/17 19.0 0.05 0.35
OI 170616P00020000 P 06/16/17 20.0 0.15 0.30
OI 170616P00021000 P 06/16/17 21.0 0.35 0.50
OI 170616P00022000 P 06/16/17 22.0 0.75 0.85
OI 170616P00023000 P 06/16/17 23.0 1.30 1.55
OI 170616P00024000 P 06/16/17 24.0 2.00 2.55
OI 170616P00025000 P 06/16/17 25.0 0.70 5.10
OI 170616P00026000 P 06/16/17 26.0 1.75 5.90
OI 170616P00027000 P 06/16/17 27.0 2.95 7.30
OI 170616P00028000 P 06/16/17 28.0 3.70 8.00
OI 170616P00029000 P 06/16/17 29.0 6.60 7.50
OI 170818C00009000 C 08/18/17 9.0 12.40 13.60
OI 170818C00010000 C 08/18/17 10.0 9.70 14.40
OI 170818C00011000 C 08/18/17 11.0 8.70 13.30
OI 170818C00012000 C 08/18/17 12.0 9.40 10.50
OI 170818C00013000 C 08/18/17 13.0 8.40 9.70
OI 170818C00014000 C 08/18/17 14.0 6.20 10.20
OI 170818C00015000 C 08/18/17 15.0 6.20 9.20
OI 170818C00016000 C 08/18/17 16.0 5.80 6.40
OI 170818C00017000 C 08/18/17 17.0 4.80 5.50
OI 170818C00018000 C 08/18/17 18.0 4.00 4.50
OI 170818C00019000 C 08/18/17 19.0 3.30 3.60
OI 170818C00020000 C 08/18/17 20.0 2.55 2.80
OI 170818C00021000 C 08/18/17 21.0 1.85 2.10
OI 170818C00022000 C 08/18/17 22.0 1.25 1.50
OI 170818C00023000 C 08/18/17 23.0 0.80 1.05
OI 170818C00024000 C 08/18/17 24.0 0.50 0.65
OI 170818C00025000 C 08/18/17 25.0 0.30 0.45
OI 170818C00026000 C 08/18/17 26.0 0.15 0.35
OI 170818C00027000 C 08/18/17 27.0 0.05 0.25
OI 170818P00009000 P 08/18/17 9.0 0.00 0.05
OI 170818P00010000 P 08/18/17 10.0 0.00 0.10
OI 170818P00011000 P 08/18/17 11.0 0.00 0.10
OI 170818P00012000 P 08/18/17 12.0 0.00 0.10
OI 170818P00013000 P 08/18/17 13.0 0.00 0.10
OI 170818P00014000 P 08/18/17 14.0 0.00 0.15
OI 170818P00015000 P 08/18/17 15.0 0.00 0.25
OI 170818P00016000 P 08/18/17 16.0 0.05 0.25
OI 170818P00017000 P 08/18/17 17.0 0.10 0.25
OI 170818P00018000 P 08/18/17 18.0 0.20 0.35
OI 170818P00019000 P 08/18/17 19.0 0.35 0.50
OI 170818P00020000 P 08/18/17 20.0 0.55 0.70
OI 170818P00021000 P 08/18/17 21.0 0.85 1.00
OI 170818P00022000 P 08/18/17 22.0 1.25 1.40
OI 170818P00023000 P 08/18/17 23.0 1.80 1.95
OI 170818P00024000 P 08/18/17 24.0 2.45 2.75
OI 170818P00025000 P 08/18/17 25.0 3.20 3.60
OI 170818P00026000 P 08/18/17 26.0 4.00 4.50
OI 170818P00027000 P 08/18/17 27.0 4.90 5.40
OI 171117C00012000 C 11/17/17 12.0 9.70 10.50
OI 171117C00013000 C 11/17/17 13.0 7.40 10.60
OI 171117C00014000 C 11/17/17 14.0 7.80 8.50
OI 171117C00015000 C 11/17/17 15.0 6.80 7.70
OI 171117C00016000 C 11/17/17 16.0 6.00 6.70
OI 171117C00017000 C 11/17/17 17.0 5.10 5.80
OI 171117C00018000 C 11/17/17 18.0 4.50 4.80
OI 171117C00019000 C 11/17/17 19.0 3.70 4.20
OI 171117C00020000 C 11/17/17 20.0 3.00 3.30
OI 171117C00021000 C 11/17/17 21.0 2.45 2.60
OI 171117C00022000 C 11/17/17 22.0 1.80 2.10
OI 171117C00023000 C 11/17/17 23.0 1.40 1.65
OI 171117C00024000 C 11/17/17 24.0 1.00 1.25
OI 171117C00025000 C 11/17/17 25.0 0.75 1.00
OI 171117C00026000 C 11/17/17 26.0 0.50 0.75
OI 171117C00027000 C 11/17/17 27.0 0.35 0.55
OI 171117C00028000 C 11/17/17 28.0 0.20 0.45
OI 171117P00012000 P 11/17/17 12.0 0.00 0.20
OI 171117P00013000 P 11/17/17 13.0 0.00 0.25
OI 171117P00014000 P 11/17/17 14.0 0.10 0.25
OI 171117P00015000 P 11/17/17 15.0 0.15 0.30
OI 171117P00016000 P 11/17/17 16.0 0.25 0.35
OI 171117P00017000 P 11/17/17 17.0 0.35 0.50
OI 171117P00018000 P 11/17/17 18.0 0.50 0.65
OI 171117P00019000 P 11/17/17 19.0 0.70 0.85
OI 171117P00020000 P 11/17/17 20.0 0.95 1.15
OI 171117P00021000 P 11/17/17 21.0 1.35 1.50
OI 171117P00022000 P 11/17/17 22.0 1.75 1.95
OI 171117P00023000 P 11/17/17 23.0 2.30 2.50
OI 171117P00024000 P 11/17/17 24.0 2.90 3.20
OI 171117P00025000 P 11/17/17 25.0 3.60 4.00
OI 171117P00026000 P 11/17/17 26.0 4.40 4.70
OI 171117P00027000 P 11/17/17 27.0 5.10 5.60
OI 171117P00028000 P 11/17/17 28.0 6.10 6.50

OPRA data is delayed 15 minutes.