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 (2015-06-26)Premium Content

Owens Illinois Inc (OI)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OI 150821C00015000 C 08/21/15 15.0 6.00 6.80
OI 150821C00016000 C 08/21/15 16.0 5.10 5.80
OI 150821C00017000 C 08/21/15 17.0 4.10 4.80
OI 150821C00018000 C 08/21/15 18.0 3.10 3.80
OI 150821C00019000 C 08/21/15 19.0 2.10 2.75
OI 150821C00020000 C 08/21/15 20.0 1.25 1.60
OI 150821C00021000 C 08/21/15 21.0 0.65 0.75
OI 150821C00022000 C 08/21/15 22.0 0.15 0.25
OI 150821C00023000 C 08/21/15 23.0 0.05 0.15
OI 150821C00024000 C 08/21/15 24.0 0.00 0.05
OI 150821C00025000 C 08/21/15 25.0 0.00 0.05
OI 150821C00026000 C 08/21/15 26.0 0.00 0.05
OI 150821C00027000 C 08/21/15 27.0 0.00 0.05
OI 150821C00028000 C 08/21/15 28.0 0.00 0.05
OI 150821C00029000 C 08/21/15 29.0 0.00 0.05
OI 150821C00030000 C 08/21/15 30.0 0.00 0.05
OI 150821C00031000 C 08/21/15 31.0 0.00 0.05
OI 150821C00032000 C 08/21/15 32.0 0.00 0.05
OI 150821C00033000 C 08/21/15 33.0 0.00 0.05
OI 150821C00034000 C 08/21/15 34.0 0.00 0.05
OI 150821C00035000 C 08/21/15 35.0 0.00 0.05
OI 150821C00036000 C 08/21/15 36.0 0.00 0.05
OI 150821P00015000 P 08/21/15 15.0 0.00 0.05
OI 150821P00016000 P 08/21/15 16.0 0.00 0.05
OI 150821P00017000 P 08/21/15 17.0 0.00 0.05
OI 150821P00018000 P 08/21/15 18.0 0.00 0.10
OI 150821P00019000 P 08/21/15 19.0 0.00 0.15
OI 150821P00020000 P 08/21/15 20.0 0.05 0.15
OI 150821P00021000 P 08/21/15 21.0 0.25 0.35
OI 150821P00022000 P 08/21/15 22.0 0.75 0.95
OI 150821P00023000 P 08/21/15 23.0 1.35 1.95
OI 150821P00024000 P 08/21/15 24.0 2.30 2.95
OI 150821P00025000 P 08/21/15 25.0 3.30 4.00
OI 150821P00026000 P 08/21/15 26.0 4.30 5.00
OI 150821P00027000 P 08/21/15 27.0 5.30 6.00
OI 150821P00028000 P 08/21/15 28.0 6.40 7.00
OI 150821P00029000 P 08/21/15 29.0 7.30 8.00
OI 150821P00030000 P 08/21/15 30.0 8.10 9.00
OI 150821P00031000 P 08/21/15 31.0 9.10 10.00
OI 150821P00032000 P 08/21/15 32.0 9.90 11.20
OI 150821P00033000 P 08/21/15 33.0 11.10 12.20
OI 150821P00034000 P 08/21/15 34.0 12.10 13.30
OI 150821P00035000 P 08/21/15 35.0 13.00 14.30
OI 150821P00036000 P 08/21/15 36.0 13.90 15.20
OI 150918C00013000 C 09/18/15 13.0 8.10 8.80
OI 150918C00014000 C 09/18/15 14.0 7.10 7.80
OI 150918C00015000 C 09/18/15 15.0 6.10 6.80
OI 150918C00016000 C 09/18/15 16.0 5.10 5.80
OI 150918C00017000 C 09/18/15 17.0 4.10 4.80
OI 150918C00018000 C 09/18/15 18.0 3.10 3.80
OI 150918C00019000 C 09/18/15 19.0 2.25 2.85
OI 150918C00020000 C 09/18/15 20.0 1.45 1.85
OI 150918C00021000 C 09/18/15 21.0 0.85 1.00
OI 150918C00022000 C 09/18/15 22.0 0.40 0.50
OI 150918C00023000 C 09/18/15 23.0 0.15 0.25
OI 150918C00024000 C 09/18/15 24.0 0.00 0.20
OI 150918C00025000 C 09/18/15 25.0 0.00 0.10
OI 150918C00026000 C 09/18/15 26.0 0.00 0.05
OI 150918C00027000 C 09/18/15 27.0 0.00 0.05
OI 150918C00028000 C 09/18/15 28.0 0.00 0.05
OI 150918C00029000 C 09/18/15 29.0 0.00 0.05
OI 150918C00030000 C 09/18/15 30.0 0.00 0.05
OI 150918C00031000 C 09/18/15 31.0 0.00 0.05
OI 150918P00013000 P 09/18/15 13.0 0.00 0.05
OI 150918P00014000 P 09/18/15 14.0 0.00 0.05
OI 150918P00015000 P 09/18/15 15.0 0.00 0.05
OI 150918P00016000 P 09/18/15 16.0 0.00 0.10
OI 150918P00017000 P 09/18/15 17.0 0.00 0.15
OI 150918P00018000 P 09/18/15 18.0 0.00 0.25
OI 150918P00019000 P 09/18/15 19.0 0.05 0.30
OI 150918P00020000 P 09/18/15 20.0 0.20 0.30
OI 150918P00021000 P 09/18/15 21.0 0.45 0.60
OI 150918P00022000 P 09/18/15 22.0 0.95 1.15
OI 150918P00023000 P 09/18/15 23.0 1.55 2.05
OI 150918P00024000 P 09/18/15 24.0 2.35 3.00
OI 150918P00025000 P 09/18/15 25.0 3.30 4.00
OI 150918P00026000 P 09/18/15 26.0 4.30 5.00
OI 150918P00027000 P 09/18/15 27.0 5.30 6.00
OI 150918P00028000 P 09/18/15 28.0 6.30 7.00
OI 150918P00029000 P 09/18/15 29.0 7.30 8.00
OI 150918P00030000 P 09/18/15 30.0 8.30 9.00
OI 150918P00031000 P 09/18/15 31.0 9.30 10.00
OI 151120C00014000 C 11/20/15 14.0 7.10 7.80
OI 151120C00015000 C 11/20/15 15.0 6.10 6.90
OI 151120C00016000 C 11/20/15 16.0 5.20 5.90
OI 151120C00017000 C 11/20/15 17.0 4.20 5.00
OI 151120C00018000 C 11/20/15 18.0 3.40 4.10
OI 151120C00019000 C 11/20/15 19.0 2.55 3.00
OI 151120C00020000 C 11/20/15 20.0 1.95 2.15
OI 151120C00021000 C 11/20/15 21.0 1.35 1.50
OI 151120C00022000 C 11/20/15 22.0 0.85 1.00
OI 151120C00023000 C 11/20/15 23.0 0.45 0.65
OI 151120C00024000 C 11/20/15 24.0 0.20 0.40
OI 151120C00025000 C 11/20/15 25.0 0.10 0.25
OI 151120C00026000 C 11/20/15 26.0 0.05 0.30
OI 151120C00027000 C 11/20/15 27.0 0.00 0.20
OI 151120C00028000 C 11/20/15 28.0 0.00 0.15
OI 151120C00029000 C 11/20/15 29.0 0.00 0.10
OI 151120C00030000 C 11/20/15 30.0 0.00 0.05
OI 151120C00031000 C 11/20/15 31.0 0.00 0.05
OI 151120C00032000 C 11/20/15 32.0 0.00 0.05
OI 151120P00014000 P 11/20/15 14.0 0.00 0.15
OI 151120P00015000 P 11/20/15 15.0 0.00 0.25
OI 151120P00016000 P 11/20/15 16.0 0.05 0.35
OI 151120P00017000 P 11/20/15 17.0 0.05 0.40
OI 151120P00018000 P 11/20/15 18.0 0.15 0.35
OI 151120P00019000 P 11/20/15 19.0 0.30 0.50
OI 151120P00020000 P 11/20/15 20.0 0.55 0.75
OI 151120P00021000 P 11/20/15 21.0 0.90 1.10
OI 151120P00022000 P 11/20/15 22.0 1.40 1.60
OI 151120P00023000 P 11/20/15 23.0 2.00 2.25
OI 151120P00024000 P 11/20/15 24.0 2.60 3.10
OI 151120P00025000 P 11/20/15 25.0 3.40 4.10
OI 151120P00026000 P 11/20/15 26.0 4.30 5.00
OI 151120P00027000 P 11/20/15 27.0 5.30 6.00
OI 151120P00028000 P 11/20/15 28.0 6.30 7.00
OI 151120P00029000 P 11/20/15 29.0 7.30 8.00
OI 151120P00030000 P 11/20/15 30.0 8.20 9.00
OI 151120P00031000 P 11/20/15 31.0 9.20 10.00
OI 151120P00032000 P 11/20/15 32.0 10.00 11.00
OI 160219C00015000 C 02/19/16 15.0 6.20 7.10
OI 160219C00016000 C 02/19/16 16.0 5.30 6.20
OI 160219C00017000 C 02/19/16 17.0 4.50 5.20
OI 160219C00018000 C 02/19/16 18.0 3.60 4.40
OI 160219C00019000 C 02/19/16 19.0 2.90 3.50
OI 160219C00020000 C 02/19/16 20.0 2.25 2.85
OI 160219C00021000 C 02/19/16 21.0 1.70 1.95
OI 160219C00022000 C 02/19/16 22.0 1.25 1.45
OI 160219C00023000 C 02/19/16 23.0 0.80 1.05
OI 160219C00024000 C 02/19/16 24.0 0.50 0.75
OI 160219C00025000 C 02/19/16 25.0 0.25 0.70
OI 160219C00026000 C 02/19/16 26.0 0.10 0.55
OI 160219C00027000 C 02/19/16 27.0 0.05 0.45
OI 160219C00028000 C 02/19/16 28.0 0.00 0.45
OI 160219C00029000 C 02/19/16 29.0 0.00 0.35
OI 160219C00030000 C 02/19/16 30.0 0.00 0.25
OI 160219C00031000 C 02/19/16 31.0 0.00 0.20
OI 160219C00032000 C 02/19/16 32.0 0.00 0.15
OI 160219C00033000 C 02/19/16 33.0 0.00 0.15
OI 160219P00015000 P 02/19/16 15.0 0.00 0.45
OI 160219P00016000 P 02/19/16 16.0 0.05 0.50
OI 160219P00017000 P 02/19/16 17.0 0.15 0.55
OI 160219P00018000 P 02/19/16 18.0 0.30 0.70
OI 160219P00019000 P 02/19/16 19.0 0.60 0.85
OI 160219P00020000 P 02/19/16 20.0 0.90 1.05
OI 160219P00021000 P 02/19/16 21.0 1.30 1.45
OI 160219P00022000 P 02/19/16 22.0 1.80 2.00
OI 160219P00023000 P 02/19/16 23.0 2.25 2.60
OI 160219P00024000 P 02/19/16 24.0 2.85 3.50
OI 160219P00025000 P 02/19/16 25.0 3.60 4.30
OI 160219P00026000 P 02/19/16 26.0 4.50 5.20
OI 160219P00027000 P 02/19/16 27.0 5.40 6.10
OI 160219P00028000 P 02/19/16 28.0 6.30 7.10
OI 160219P00029000 P 02/19/16 29.0 7.30 8.00
OI 160219P00030000 P 02/19/16 30.0 8.30 9.00
OI 160219P00031000 P 02/19/16 31.0 9.30 10.00
OI 160219P00032000 P 02/19/16 32.0 10.20 11.00
OI 160219P00033000 P 02/19/16 33.0 11.20 12.00

OPRA data is delayed 15 minutes.