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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OI 141122C00015000 C 11/22/14 15.0 10.70 11.30
OI 141122C00016000 C 11/22/14 16.0 9.70 11.70
OI 141122C00017000 C 11/22/14 17.0 8.70 9.80
OI 141122C00018000 C 11/22/14 18.0 7.70 8.30
OI 141122C00019000 C 11/22/14 19.0 6.70 7.20
OI 141122C00020000 C 11/22/14 20.0 5.70 6.30
OI 141122C00021000 C 11/22/14 21.0 4.80 5.60
OI 141122C00022000 C 11/22/14 22.0 3.80 4.30
OI 141122C00023000 C 11/22/14 23.0 2.95 3.60
OI 141122C00024000 C 11/22/14 24.0 2.00 2.55
OI 141122C00025000 C 11/22/14 25.0 1.00 1.55
OI 141122C00026000 C 11/22/14 26.0 0.05 0.20
OI 141122C00027000 C 11/22/14 27.0 0.00 0.05
OI 141122C00028000 C 11/22/14 28.0 0.00 0.05
OI 141122C00029000 C 11/22/14 29.0 0.00 0.05
OI 141122C00030000 C 11/22/14 30.0 0.00 0.05
OI 141122C00031000 C 11/22/14 31.0 0.00 0.05
OI 141122C00032000 C 11/22/14 32.0 0.00 0.05
OI 141122C00033000 C 11/22/14 33.0 0.00 0.05
OI 141122C00034000 C 11/22/14 34.0 0.00 0.05
OI 141122C00035000 C 11/22/14 35.0 0.00 0.05
OI 141122C00036000 C 11/22/14 36.0 0.00 0.05
OI 141122C00037000 C 11/22/14 37.0 0.00 0.05
OI 141122C00038000 C 11/22/14 38.0 0.00 0.05
OI 141122C00039000 C 11/22/14 39.0 0.00 0.05
OI 141122C00040000 C 11/22/14 40.0 0.00 0.05
OI 141122C00041000 C 11/22/14 41.0 0.00 0.05
OI 141122C00042000 C 11/22/14 42.0 0.00 0.05
OI 141122C00043000 C 11/22/14 43.0 0.00 0.05
OI 141122C00044000 C 11/22/14 44.0 0.00 0.05
OI 141122C00045000 C 11/22/14 45.0 0.00 0.05
OI 141122C00046000 C 11/22/14 46.0 0.00 0.05
OI 141122P00015000 P 11/22/14 15.0 0.00 0.05
OI 141122P00016000 P 11/22/14 16.0 0.00 0.05
OI 141122P00017000 P 11/22/14 17.0 0.00 0.05
OI 141122P00018000 P 11/22/14 18.0 0.00 0.05
OI 141122P00019000 P 11/22/14 19.0 0.00 0.05
OI 141122P00020000 P 11/22/14 20.0 0.00 0.05
OI 141122P00021000 P 11/22/14 21.0 0.00 0.05
OI 141122P00022000 P 11/22/14 22.0 0.00 0.05
OI 141122P00023000 P 11/22/14 23.0 0.00 0.05
OI 141122P00024000 P 11/22/14 24.0 0.00 0.05
OI 141122P00025000 P 11/22/14 25.0 0.00 0.05
OI 141122P00026000 P 11/22/14 26.0 0.00 0.10
OI 141122P00027000 P 11/22/14 27.0 0.80 1.15
OI 141122P00028000 P 11/22/14 28.0 1.80 2.15
OI 141122P00029000 P 11/22/14 29.0 2.80 3.20
OI 141122P00030000 P 11/22/14 30.0 3.80 4.20
OI 141122P00031000 P 11/22/14 31.0 4.80 5.20
OI 141122P00032000 P 11/22/14 32.0 5.80 6.20
OI 141122P00033000 P 11/22/14 33.0 6.80 7.20
OI 141122P00034000 P 11/22/14 34.0 7.30 8.40
OI 141122P00035000 P 11/22/14 35.0 8.30 9.20
OI 141122P00036000 P 11/22/14 36.0 9.30 10.30
OI 141122P00037000 P 11/22/14 37.0 10.30 11.40
OI 141122P00038000 P 11/22/14 38.0 11.30 12.40
OI 141122P00039000 P 11/22/14 39.0 12.30 13.40
OI 141122P00040000 P 11/22/14 40.0 13.20 14.40
OI 141122P00041000 P 11/22/14 41.0 14.20 15.40
OI 141122P00042000 P 11/22/14 42.0 15.20 16.40
OI 141122P00043000 P 11/22/14 43.0 16.20 17.40
OI 141122P00044000 P 11/22/14 44.0 17.20 18.40
OI 141122P00045000 P 11/22/14 45.0 18.20 19.40
OI 141122P00046000 P 11/22/14 46.0 19.30 20.30
OI 141220C00015000 C 12/20/14 15.0 10.60 11.90
OI 141220C00016000 C 12/20/14 16.0 9.70 10.80
OI 141220C00017000 C 12/20/14 17.0 8.20 9.70
OI 141220C00018000 C 12/20/14 18.0 7.70 8.70
OI 141220C00019000 C 12/20/14 19.0 6.80 7.70
OI 141220C00020000 C 12/20/14 20.0 5.80 6.70
OI 141220C00021000 C 12/20/14 21.0 4.80 5.70
OI 141220C00022000 C 12/20/14 22.0 3.80 4.70
OI 141220C00023000 C 12/20/14 23.0 2.90 3.50
OI 141220C00024000 C 12/20/14 24.0 2.00 2.45
OI 141220C00025000 C 12/20/14 25.0 1.20 1.50
OI 141220C00026000 C 12/20/14 26.0 0.60 0.80
OI 141220C00027000 C 12/20/14 27.0 0.25 0.35
OI 141220C00028000 C 12/20/14 28.0 0.05 0.15
OI 141220C00029000 C 12/20/14 29.0 0.00 0.15
OI 141220C00030000 C 12/20/14 30.0 0.00 0.10
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 0.10
OI 141220P00022000 P 12/20/14 22.0 0.00 0.15
OI 141220P00023000 P 12/20/14 23.0 0.05 0.20
OI 141220P00024000 P 12/20/14 24.0 0.05 0.20
OI 141220P00025000 P 12/20/14 25.0 0.25 0.35
OI 141220P00026000 P 12/20/14 26.0 0.55 0.70
OI 141220P00027000 P 12/20/14 27.0 1.10 1.35
OI 141220P00028000 P 12/20/14 28.0 1.85 2.25
OI 141220P00029000 P 12/20/14 29.0 2.80 3.30
OI 141220P00030000 P 12/20/14 30.0 3.70 4.20
OI 141220P00031000 P 12/20/14 31.0 4.80 5.20
OI 141220P00032000 P 12/20/14 32.0 5.70 6.20
OI 141220P00033000 P 12/20/14 33.0 6.30 7.30
OI 150220C00015000 C 02/20/15 15.0 10.50 12.10
OI 150220C00016000 C 02/20/15 16.0 9.80 10.80
OI 150220C00017000 C 02/20/15 17.0 8.80 9.80
OI 150220C00018000 C 02/20/15 18.0 7.80 8.80
OI 150220C00019000 C 02/20/15 19.0 6.90 7.70
OI 150220C00020000 C 02/20/15 20.0 5.90 6.80
OI 150220C00021000 C 02/20/15 21.0 5.00 5.80
OI 150220C00022000 C 02/20/15 22.0 4.10 4.90
OI 150220C00023000 C 02/20/15 23.0 3.30 4.00
OI 150220C00024000 C 02/20/15 24.0 2.50 3.20
OI 150220C00025000 C 02/20/15 25.0 1.80 2.10
OI 150220C00026000 C 02/20/15 26.0 1.25 1.45
OI 150220C00027000 C 02/20/15 27.0 0.80 1.00
OI 150220C00028000 C 02/20/15 28.0 0.50 0.65
OI 150220C00029000 C 02/20/15 29.0 0.30 0.40
OI 150220C00030000 C 02/20/15 30.0 0.10 0.35
OI 150220C00031000 C 02/20/15 31.0 0.05 0.20
OI 150220C00032000 C 02/20/15 32.0 0.00 0.15
OI 150220C00033000 C 02/20/15 33.0 0.00 0.25
OI 150220C00034000 C 02/20/15 34.0 0.00 0.15
OI 150220C00035000 C 02/20/15 35.0 0.00 0.10
OI 150220C00036000 C 02/20/15 36.0 0.00 0.10
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 0.10
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 0.05 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 0.40 0.50
OI 150220P00024000 P 02/20/15 24.0 0.55 0.70
OI 150220P00025000 P 02/20/15 25.0 0.80 1.00
OI 150220P00026000 P 02/20/15 26.0 1.20 1.35
OI 150220P00027000 P 02/20/15 27.0 1.75 1.90
OI 150220P00028000 P 02/20/15 28.0 2.30 2.65
OI 150220P00029000 P 02/20/15 29.0 2.85 3.50
OI 150220P00030000 P 02/20/15 30.0 4.00 4.40
OI 150220P00031000 P 02/20/15 31.0 4.90 5.30
OI 150220P00032000 P 02/20/15 32.0 5.50 6.30
OI 150220P00033000 P 02/20/15 33.0 6.30 7.20
OI 150220P00034000 P 02/20/15 34.0 7.20 8.20
OI 150220P00035000 P 02/20/15 35.0 8.40 9.20
OI 150220P00036000 P 02/20/15 36.0 9.20 10.20
OI 150220P00037000 P 02/20/15 37.0 10.20 11.40
OI 150220P00038000 P 02/20/15 38.0 11.30 12.30
OI 150220P00039000 P 02/20/15 39.0 12.30 13.30
OI 150220P00040000 P 02/20/15 40.0 13.30 14.30
OI 150220P00041000 P 02/20/15 41.0 14.30 15.30
OI 150220P00042000 P 02/20/15 42.0 15.30 16.30
OI 150220P00043000 P 02/20/15 43.0 16.30 17.30
OI 150220P00044000 P 02/20/15 44.0 17.30 18.30
OI 150220P00045000 P 02/20/15 45.0 18.30 19.30
OI 150515C00015000 C 05/15/15 15.0 10.50 12.10
OI 150515C00016000 C 05/15/15 16.0 9.90 10.90
OI 150515C00017000 C 05/15/15 17.0 8.90 9.80
OI 150515C00018000 C 05/15/15 18.0 8.00 8.80
OI 150515C00019000 C 05/15/15 19.0 7.00 7.90
OI 150515C00020000 C 05/15/15 20.0 6.20 6.90
OI 150515C00021000 C 05/15/15 21.0 5.30 6.10
OI 150515C00022000 C 05/15/15 22.0 4.50 5.10
OI 150515C00023000 C 05/15/15 23.0 3.70 4.30
OI 150515C00024000 C 05/15/15 24.0 3.00 3.60
OI 150515C00025000 C 05/15/15 25.0 2.40 2.75
OI 150515C00026000 C 05/15/15 26.0 1.85 2.05
OI 150515C00027000 C 05/15/15 27.0 1.40 1.75
OI 150515C00028000 C 05/15/15 28.0 1.05 1.40
OI 150515C00029000 C 05/15/15 29.0 0.65 1.05
OI 150515C00030000 C 05/15/15 30.0 0.40 0.85
OI 150515C00031000 C 05/15/15 31.0 0.20 0.65
OI 150515C00032000 C 05/15/15 32.0 0.05 0.55
OI 150515C00033000 C 05/15/15 33.0 0.00 0.50
OI 150515C00034000 C 05/15/15 34.0 0.00 0.50
OI 150515C00035000 C 05/15/15 35.0 0.00 0.40
OI 150515C00036000 C 05/15/15 36.0 0.00 0.30
OI 150515P00015000 P 05/15/15 15.0 0.00 0.15
OI 150515P00016000 P 05/15/15 16.0 0.00 0.25
OI 150515P00017000 P 05/15/15 17.0 0.00 0.30
OI 150515P00018000 P 05/15/15 18.0 0.00 0.40
OI 150515P00019000 P 05/15/15 19.0 0.00 0.50
OI 150515P00020000 P 05/15/15 20.0 0.10 0.50
OI 150515P00021000 P 05/15/15 21.0 0.25 0.60
OI 150515P00022000 P 05/15/15 22.0 0.40 0.75
OI 150515P00023000 P 05/15/15 23.0 0.65 0.95
OI 150515P00024000 P 05/15/15 24.0 0.90 1.20
OI 150515P00025000 P 05/15/15 25.0 1.15 1.60
OI 150515P00026000 P 05/15/15 26.0 1.75 2.00
OI 150515P00027000 P 05/15/15 27.0 2.30 2.55
OI 150515P00028000 P 05/15/15 28.0 2.85 3.20
OI 150515P00029000 P 05/15/15 29.0 3.30 3.90
OI 150515P00030000 P 05/15/15 30.0 4.00 4.70
OI 150515P00031000 P 05/15/15 31.0 4.80 5.50
OI 150515P00032000 P 05/15/15 32.0 5.60 6.50
OI 150515P00033000 P 05/15/15 33.0 6.70 7.30
OI 150515P00034000 P 05/15/15 34.0 7.50 8.40
OI 150515P00035000 P 05/15/15 35.0 8.30 9.30
OI 150515P00036000 P 05/15/15 36.0 9.30 10.30

OPRA data is delayed 15 minutes.