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 (2014-06-27)Premium Content

Owens Illinois Inc (OI)
As of Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OI 140920C00024000 C 09/20/14 24.0 6.70 7.40
OI 140920C00025000 C 09/20/14 25.0 5.40 6.60
OI 140920C00026000 C 09/20/14 26.0 4.70 5.40
OI 140920C00027000 C 09/20/14 27.0 3.70 4.40
OI 140920C00028000 C 09/20/14 28.0 2.80 3.40
OI 140920C00029000 C 09/20/14 29.0 1.85 2.45
OI 140920C00030000 C 09/20/14 30.0 1.15 1.35
OI 140920C00031000 C 09/20/14 31.0 0.45 0.60
OI 140920C00032000 C 09/20/14 32.0 0.10 0.25
OI 140920C00033000 C 09/20/14 33.0 0.00 0.15
OI 140920C00034000 C 09/20/14 34.0 0.00 0.05
OI 140920C00035000 C 09/20/14 35.0 0.00 0.05
OI 140920C00036000 C 09/20/14 36.0 0.00 0.05
OI 140920C00037000 C 09/20/14 37.0 0.00 0.05
OI 140920C00038000 C 09/20/14 38.0 0.00 0.05
OI 140920C00039000 C 09/20/14 39.0 0.00 0.05
OI 140920C00040000 C 09/20/14 40.0 0.00 0.05
OI 140920C00041000 C 09/20/14 41.0 0.00 0.05
OI 140920C00042000 C 09/20/14 42.0 0.00 0.05
OI 140920P00024000 P 09/20/14 24.0 0.00 0.05
OI 140920P00025000 P 09/20/14 25.0 0.00 0.05
OI 140920P00026000 P 09/20/14 26.0 0.00 0.05
OI 140920P00027000 P 09/20/14 27.0 0.00 0.10
OI 140920P00028000 P 09/20/14 28.0 0.00 0.15
OI 140920P00029000 P 09/20/14 29.0 0.00 0.20
OI 140920P00030000 P 09/20/14 30.0 0.15 0.20
OI 140920P00031000 P 09/20/14 31.0 0.40 0.50
OI 140920P00032000 P 09/20/14 32.0 0.90 1.20
OI 140920P00033000 P 09/20/14 33.0 1.75 2.25
OI 140920P00034000 P 09/20/14 34.0 2.70 3.30
OI 140920P00035000 P 09/20/14 35.0 3.70 4.30
OI 140920P00036000 P 09/20/14 36.0 4.60 5.30
OI 140920P00037000 P 09/20/14 37.0 5.60 6.30
OI 140920P00038000 P 09/20/14 38.0 6.60 7.30
OI 140920P00039000 P 09/20/14 39.0 7.60 8.30
OI 140920P00040000 P 09/20/14 40.0 8.60 9.40
OI 140920P00041000 P 09/20/14 41.0 9.50 10.30
OI 140920P00042000 P 09/20/14 42.0 10.60 11.50
OI 141018C00023000 C 10/18/14 23.0 7.70 8.40
OI 141018C00024000 C 10/18/14 24.0 6.80 7.40
OI 141018C00025000 C 10/18/14 25.0 5.80 6.40
OI 141018C00026000 C 10/18/14 26.0 4.80 5.40
OI 141018C00027000 C 10/18/14 27.0 3.80 4.40
OI 141018C00028000 C 10/18/14 28.0 2.90 3.50
OI 141018C00029000 C 10/18/14 29.0 2.05 2.55
OI 141018C00030000 C 10/18/14 30.0 1.45 1.60
OI 141018C00031000 C 10/18/14 31.0 0.85 0.95
OI 141018C00032000 C 10/18/14 32.0 0.40 0.50
OI 141018C00033000 C 10/18/14 33.0 0.15 0.30
OI 141018C00034000 C 10/18/14 34.0 0.00 0.15
OI 141018C00035000 C 10/18/14 35.0 0.00 0.10
OI 141018C00036000 C 10/18/14 36.0 0.00 0.05
OI 141018C00037000 C 10/18/14 37.0 0.00 0.05
OI 141018C00038000 C 10/18/14 38.0 0.00 0.05
OI 141018C00039000 C 10/18/14 39.0 0.00 0.05
OI 141018P00023000 P 10/18/14 23.0 0.00 0.05
OI 141018P00024000 P 10/18/14 24.0 0.00 0.05
OI 141018P00025000 P 10/18/14 25.0 0.00 0.10
OI 141018P00026000 P 10/18/14 26.0 0.00 0.20
OI 141018P00027000 P 10/18/14 27.0 0.00 0.25
OI 141018P00028000 P 10/18/14 28.0 0.05 0.15
OI 141018P00029000 P 10/18/14 29.0 0.20 0.30
OI 141018P00030000 P 10/18/14 30.0 0.35 0.50
OI 141018P00031000 P 10/18/14 31.0 0.70 0.85
OI 141018P00032000 P 10/18/14 32.0 1.25 1.40
OI 141018P00033000 P 10/18/14 33.0 1.90 2.40
OI 141018P00034000 P 10/18/14 34.0 2.75 3.30
OI 141018P00035000 P 10/18/14 35.0 3.70 4.30
OI 141018P00036000 P 10/18/14 36.0 4.70 5.30
OI 141018P00037000 P 10/18/14 37.0 5.60 6.30
OI 141018P00038000 P 10/18/14 38.0 6.60 7.30
OI 141018P00039000 P 10/18/14 39.0 7.60 8.30
OI 141122C00019000 C 11/22/14 19.0 11.60 12.40
OI 141122C00020000 C 11/22/14 20.0 10.60 11.40
OI 141122C00021000 C 11/22/14 21.0 9.70 10.40
OI 141122C00023000 C 11/22/14 23.0 7.80 8.40
OI 141122C00024000 C 11/22/14 24.0 6.80 7.50
OI 141122C00025000 C 11/22/14 25.0 5.90 6.50
OI 141122C00026000 C 11/22/14 26.0 4.90 5.50
OI 141122C00027000 C 11/22/14 27.0 4.00 4.60
OI 141122C00028000 C 11/22/14 28.0 3.10 3.70
OI 141122C00029000 C 11/22/14 29.0 2.30 2.85
OI 141122C00030000 C 11/22/14 30.0 1.85 2.00
OI 141122C00031000 C 11/22/14 31.0 1.25 1.35
OI 141122C00032000 C 11/22/14 32.0 0.80 0.90
OI 141122C00033000 C 11/22/14 33.0 0.40 0.60
OI 141122C00034000 C 11/22/14 34.0 0.25 0.35
OI 141122C00035000 C 11/22/14 35.0 0.05 0.25
OI 141122C00036000 C 11/22/14 36.0 0.05 0.15
OI 141122C00037000 C 11/22/14 37.0 0.00 0.20
OI 141122C00038000 C 11/22/14 38.0 0.00 0.15
OI 141122C00039000 C 11/22/14 39.0 0.00 0.10
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 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 141122P00023000 P 11/22/14 23.0 0.00 0.15
OI 141122P00024000 P 11/22/14 24.0 0.00 0.25
OI 141122P00025000 P 11/22/14 25.0 0.05 0.25
OI 141122P00026000 P 11/22/14 26.0 0.05 0.30
OI 141122P00027000 P 11/22/14 27.0 0.10 0.35
OI 141122P00028000 P 11/22/14 28.0 0.25 0.45
OI 141122P00029000 P 11/22/14 29.0 0.45 0.60
OI 141122P00030000 P 11/22/14 30.0 0.75 0.90
OI 141122P00031000 P 11/22/14 31.0 1.15 1.25
OI 141122P00032000 P 11/22/14 32.0 1.65 1.80
OI 141122P00033000 P 11/22/14 33.0 2.30 2.55
OI 141122P00034000 P 11/22/14 34.0 3.00 3.50
OI 141122P00035000 P 11/22/14 35.0 3.80 4.40
OI 141122P00036000 P 11/22/14 36.0 4.70 5.30
OI 141122P00037000 P 11/22/14 37.0 5.60 6.50
OI 141122P00038000 P 11/22/14 38.0 6.70 7.30
OI 141122P00039000 P 11/22/14 39.0 7.70 8.30
OI 141122P00040000 P 11/22/14 40.0 8.60 9.30
OI 141122P00041000 P 11/22/14 41.0 9.50 10.50
OI 141122P00042000 P 11/22/14 42.0 10.50 11.50
OI 141122P00043000 P 11/22/14 43.0 11.40 12.50
OI 141122P00044000 P 11/22/14 44.0 12.40 13.50
OI 141122P00045000 P 11/22/14 45.0 13.40 14.50
OI 141122P00046000 P 11/22/14 46.0 14.60 15.50
OI 150220C00020000 C 02/20/15 20.0 10.60 11.50
OI 150220C00021000 C 02/20/15 21.0 9.40 10.60
OI 150220C00023000 C 02/20/15 23.0 7.80 8.60
OI 150220C00024000 C 02/20/15 24.0 6.90 7.70
OI 150220C00025000 C 02/20/15 25.0 6.10 6.80
OI 150220C00026000 C 02/20/15 26.0 5.20 5.90
OI 150220C00027000 C 02/20/15 27.0 4.40 5.00
OI 150220C00028000 C 02/20/15 28.0 3.30 4.20
OI 150220C00029000 C 02/20/15 29.0 2.90 3.40
OI 150220C00030000 C 02/20/15 30.0 2.30 2.60
OI 150220C00031000 C 02/20/15 31.0 1.85 2.00
OI 150220C00032000 C 02/20/15 32.0 1.40 1.55
OI 150220C00033000 C 02/20/15 33.0 1.05 1.20
OI 150220C00034000 C 02/20/15 34.0 0.70 0.90
OI 150220C00035000 C 02/20/15 35.0 0.50 0.65
OI 150220C00036000 C 02/20/15 36.0 0.25 0.50
OI 150220C00037000 C 02/20/15 37.0 0.15 0.35
OI 150220C00038000 C 02/20/15 38.0 0.05 0.60
OI 150220C00039000 C 02/20/15 39.0 0.00 0.45
OI 150220C00040000 C 02/20/15 40.0 0.05 0.20
OI 150220C00041000 C 02/20/15 41.0 0.00 0.25
OI 150220C00042000 C 02/20/15 42.0 0.00 0.20
OI 150220C00043000 C 02/20/15 43.0 0.00 0.15
OI 150220C00044000 C 02/20/15 44.0 0.00 0.10
OI 150220C00045000 C 02/20/15 45.0 0.00 0.10
OI 150220P00020000 P 02/20/15 20.0 0.00 0.20
OI 150220P00021000 P 02/20/15 21.0 0.05 0.25
OI 150220P00023000 P 02/20/15 23.0 0.10 0.35
OI 150220P00024000 P 02/20/15 24.0 0.10 0.35
OI 150220P00025000 P 02/20/15 25.0 0.20 0.45
OI 150220P00026000 P 02/20/15 26.0 0.30 0.55
OI 150220P00027000 P 02/20/15 27.0 0.50 0.75
OI 150220P00028000 P 02/20/15 28.0 0.70 0.95
OI 150220P00029000 P 02/20/15 29.0 1.00 1.15
OI 150220P00030000 P 02/20/15 30.0 1.30 1.45
OI 150220P00031000 P 02/20/15 31.0 1.75 1.90
OI 150220P00032000 P 02/20/15 32.0 2.20 2.40
OI 150220P00033000 P 02/20/15 33.0 2.80 3.10
OI 150220P00034000 P 02/20/15 34.0 3.40 4.00
OI 150220P00035000 P 02/20/15 35.0 4.20 4.80
OI 150220P00036000 P 02/20/15 36.0 4.80 5.60
OI 150220P00037000 P 02/20/15 37.0 5.80 6.50
OI 150220P00038000 P 02/20/15 38.0 6.60 7.70
OI 150220P00039000 P 02/20/15 39.0 7.60 8.50
OI 150220P00040000 P 02/20/15 40.0 8.40 9.60
OI 150220P00041000 P 02/20/15 41.0 9.20 10.70
OI 150220P00042000 P 02/20/15 42.0 10.40 11.60
OI 150220P00043000 P 02/20/15 43.0 11.40 12.60
OI 150220P00044000 P 02/20/15 44.0 12.50 13.50
OI 150220P00045000 P 02/20/15 45.0 13.50 14.50

OPRA data is delayed 15 minutes.