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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OI 140920C00024000 C 09/20/14 24.0 3.80 4.20
OI 140920C00025000 C 09/20/14 25.0 2.80 3.20
OI 140920C00026000 C 09/20/14 26.0 1.80 2.15
OI 140920C00027000 C 09/20/14 27.0 0.75 1.20
OI 140920C00028000 C 09/20/14 28.0 0.00 0.20
OI 140920C00029000 C 09/20/14 29.0 0.00 0.05
OI 140920C00030000 C 09/20/14 30.0 0.00 0.05
OI 140920C00031000 C 09/20/14 31.0 0.00 0.05
OI 140920C00032000 C 09/20/14 32.0 0.00 0.05
OI 140920C00033000 C 09/20/14 33.0 0.00 0.05
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 0.05
OI 140920P00028000 P 09/20/14 28.0 0.00 0.25
OI 140920P00029000 P 09/20/14 29.0 0.85 1.25
OI 140920P00030000 P 09/20/14 30.0 1.80 2.15
OI 140920P00031000 P 09/20/14 31.0 2.80 3.10
OI 140920P00032000 P 09/20/14 32.0 3.80 4.10
OI 140920P00033000 P 09/20/14 33.0 4.80 5.20
OI 140920P00034000 P 09/20/14 34.0 5.80 6.20
OI 140920P00035000 P 09/20/14 35.0 6.70 7.20
OI 140920P00036000 P 09/20/14 36.0 7.50 8.30
OI 140920P00037000 P 09/20/14 37.0 8.50 9.30
OI 140920P00038000 P 09/20/14 38.0 9.50 10.30
OI 140920P00039000 P 09/20/14 39.0 10.00 11.40
OI 140920P00040000 P 09/20/14 40.0 11.30 12.30
OI 140920P00041000 P 09/20/14 41.0 12.30 13.30
OI 140920P00042000 P 09/20/14 42.0 13.60 14.30
OI 141018C00023000 C 10/18/14 23.0 4.80 5.30
OI 141018C00024000 C 10/18/14 24.0 3.80 4.40
OI 141018C00025000 C 10/18/14 25.0 2.85 3.40
OI 141018C00026000 C 10/18/14 26.0 1.95 2.45
OI 141018C00027000 C 10/18/14 27.0 1.15 1.45
OI 141018C00028000 C 10/18/14 28.0 0.60 0.65
OI 141018C00029000 C 10/18/14 29.0 0.20 0.30
OI 141018C00030000 C 10/18/14 30.0 0.05 0.10
OI 141018C00031000 C 10/18/14 31.0 0.00 0.10
OI 141018C00032000 C 10/18/14 32.0 0.00 0.05
OI 141018C00033000 C 10/18/14 33.0 0.00 0.05
OI 141018C00034000 C 10/18/14 34.0 0.00 0.05
OI 141018C00035000 C 10/18/14 35.0 0.00 0.05
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 0.10
OI 141018P00024000 P 10/18/14 24.0 0.00 0.15
OI 141018P00025000 P 10/18/14 25.0 0.00 0.15
OI 141018P00026000 P 10/18/14 26.0 0.05 0.20
OI 141018P00027000 P 10/18/14 27.0 0.20 0.35
OI 141018P00028000 P 10/18/14 28.0 0.55 0.70
OI 141018P00029000 P 10/18/14 29.0 1.10 1.35
OI 141018P00030000 P 10/18/14 30.0 1.90 2.30
OI 141018P00031000 P 10/18/14 31.0 2.85 3.20
OI 141018P00032000 P 10/18/14 32.0 3.70 4.20
OI 141018P00033000 P 10/18/14 33.0 4.70 5.20
OI 141018P00034000 P 10/18/14 34.0 5.70 6.20
OI 141018P00035000 P 10/18/14 35.0 6.70 7.30
OI 141018P00036000 P 10/18/14 36.0 7.60 8.40
OI 141018P00037000 P 10/18/14 37.0 8.60 9.40
OI 141018P00038000 P 10/18/14 38.0 9.50 10.40
OI 141018P00039000 P 10/18/14 39.0 10.60 11.40
OI 141122C00019000 C 11/22/14 19.0 8.80 9.30
OI 141122C00020000 C 11/22/14 20.0 7.80 8.40
OI 141122C00021000 C 11/22/14 21.0 6.80 7.40
OI 141122C00023000 C 11/22/14 23.0 4.90 5.40
OI 141122C00024000 C 11/22/14 24.0 3.90 4.50
OI 141122C00025000 C 11/22/14 25.0 3.00 3.60
OI 141122C00026000 C 11/22/14 26.0 2.25 2.75
OI 141122C00027000 C 11/22/14 27.0 1.60 1.80
OI 141122C00028000 C 11/22/14 28.0 1.00 1.15
OI 141122C00029000 C 11/22/14 29.0 0.60 0.70
OI 141122C00030000 C 11/22/14 30.0 0.30 0.45
OI 141122C00031000 C 11/22/14 31.0 0.15 0.35
OI 141122C00032000 C 11/22/14 32.0 0.05 0.20
OI 141122C00033000 C 11/22/14 33.0 0.00 0.20
OI 141122C00034000 C 11/22/14 34.0 0.00 0.10
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 141122P00019000 P 11/22/14 19.0 0.00 0.05
OI 141122P00020000 P 11/22/14 20.0 0.00 0.10
OI 141122P00021000 P 11/22/14 21.0 0.00 0.15
OI 141122P00023000 P 11/22/14 23.0 0.05 0.15
OI 141122P00024000 P 11/22/14 24.0 0.05 0.20
OI 141122P00025000 P 11/22/14 25.0 0.15 0.30
OI 141122P00026000 P 11/22/14 26.0 0.30 0.50
OI 141122P00027000 P 11/22/14 27.0 0.60 0.70
OI 141122P00028000 P 11/22/14 28.0 1.05 1.15
OI 141122P00029000 P 11/22/14 29.0 1.60 1.75
OI 141122P00030000 P 11/22/14 30.0 2.15 2.55
OI 141122P00031000 P 11/22/14 31.0 3.00 3.30
OI 141122P00032000 P 11/22/14 32.0 4.00 4.20
OI 141122P00033000 P 11/22/14 33.0 4.80 5.20
OI 141122P00034000 P 11/22/14 34.0 5.70 6.20
OI 141122P00035000 P 11/22/14 35.0 6.70 7.20
OI 141122P00036000 P 11/22/14 36.0 7.70 8.20
OI 141122P00037000 P 11/22/14 37.0 8.70 9.20
OI 141122P00038000 P 11/22/14 38.0 9.60 10.30
OI 141122P00039000 P 11/22/14 39.0 10.50 11.30
OI 141122P00040000 P 11/22/14 40.0 11.50 12.30
OI 141122P00041000 P 11/22/14 41.0 12.60 13.40
OI 141122P00042000 P 11/22/14 42.0 13.40 14.50
OI 141122P00043000 P 11/22/14 43.0 14.40 15.50
OI 141122P00044000 P 11/22/14 44.0 15.40 16.50
OI 141122P00045000 P 11/22/14 45.0 16.40 17.50
OI 141122P00046000 P 11/22/14 46.0 17.60 18.40
OI 150220C00020000 C 02/20/15 20.0 7.90 8.50
OI 150220C00021000 C 02/20/15 21.0 7.00 7.60
OI 150220C00023000 C 02/20/15 23.0 5.20 5.70
OI 150220C00024000 C 02/20/15 24.0 4.30 4.80
OI 150220C00025000 C 02/20/15 25.0 3.50 4.00
OI 150220C00026000 C 02/20/15 26.0 2.75 3.20
OI 150220C00027000 C 02/20/15 27.0 2.15 2.30
OI 150220C00028000 C 02/20/15 28.0 1.60 1.75
OI 150220C00029000 C 02/20/15 29.0 1.20 1.30
OI 150220C00030000 C 02/20/15 30.0 0.80 0.90
OI 150220C00031000 C 02/20/15 31.0 0.55 0.70
OI 150220C00032000 C 02/20/15 32.0 0.35 0.55
OI 150220C00033000 C 02/20/15 33.0 0.20 0.45
OI 150220C00034000 C 02/20/15 34.0 0.10 0.35
OI 150220C00035000 C 02/20/15 35.0 0.10 0.25
OI 150220C00036000 C 02/20/15 36.0 0.05 0.25
OI 150220C00037000 C 02/20/15 37.0 0.00 0.20
OI 150220C00038000 C 02/20/15 38.0 0.00 0.15
OI 150220C00039000 C 02/20/15 39.0 0.00 0.10
OI 150220C00040000 C 02/20/15 40.0 0.00 0.10
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 150220P00020000 P 02/20/15 20.0 0.05 0.25
OI 150220P00021000 P 02/20/15 21.0 0.10 0.25
OI 150220P00023000 P 02/20/15 23.0 0.15 0.40
OI 150220P00024000 P 02/20/15 24.0 0.35 0.55
OI 150220P00025000 P 02/20/15 25.0 0.50 0.65
OI 150220P00026000 P 02/20/15 26.0 0.75 0.90
OI 150220P00027000 P 02/20/15 27.0 1.05 1.25
OI 150220P00028000 P 02/20/15 28.0 1.50 1.70
OI 150220P00029000 P 02/20/15 29.0 2.00 2.25
OI 150220P00030000 P 02/20/15 30.0 2.55 3.00
OI 150220P00031000 P 02/20/15 31.0 3.40 3.80
OI 150220P00032000 P 02/20/15 32.0 4.10 4.50
OI 150220P00033000 P 02/20/15 33.0 4.90 5.30
OI 150220P00034000 P 02/20/15 34.0 5.80 6.40
OI 150220P00035000 P 02/20/15 35.0 6.70 7.30
OI 150220P00036000 P 02/20/15 36.0 7.70 8.30
OI 150220P00037000 P 02/20/15 37.0 8.70 9.30
OI 150220P00038000 P 02/20/15 38.0 9.70 10.30
OI 150220P00039000 P 02/20/15 39.0 10.70 11.20
OI 150220P00040000 P 02/20/15 40.0 11.60 12.20
OI 150220P00041000 P 02/20/15 41.0 12.70 13.40
OI 150220P00042000 P 02/20/15 42.0 13.60 14.30
OI 150220P00043000 P 02/20/15 43.0 14.50 15.30
OI 150220P00044000 P 02/20/15 44.0 15.50 16.30
OI 150220P00045000 P 02/20/15 45.0 16.50 17.30

OPRA data is delayed 15 minutes.