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 Jun 29 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OI 150717C00017000 C 07/17/15 17.0 6.00 6.70
OI 150717C00018000 C 07/17/15 18.0 5.00 5.70
OI 150717C00019000 C 07/17/15 19.0 4.00 4.70
OI 150717C00020000 C 07/17/15 20.0 3.00 3.70
OI 150717C00021000 C 07/17/15 21.0 2.05 2.65
OI 150717C00022000 C 07/17/15 22.0 1.15 1.70
OI 150717C00023000 C 07/17/15 23.0 0.45 0.60
OI 150717C00024000 C 07/17/15 24.0 0.10 0.20
OI 150717C00025000 C 07/17/15 25.0 0.00 0.15
OI 150717C00026000 C 07/17/15 26.0 0.00 0.10
OI 150717C00027000 C 07/17/15 27.0 0.00 0.05
OI 150717C00028000 C 07/17/15 28.0 0.00 0.05
OI 150717C00029000 C 07/17/15 29.0 0.00 0.05
OI 150717C00030000 C 07/17/15 30.0 0.00 0.05
OI 150717C00031000 C 07/17/15 31.0 0.00 0.05
OI 150717C00032000 C 07/17/15 32.0 0.00 0.05
OI 150717C00033000 C 07/17/15 33.0 0.00 0.05
OI 150717C00034000 C 07/17/15 34.0 0.00 0.05
OI 150717C00035000 C 07/17/15 35.0 0.00 0.05
OI 150717P00017000 P 07/17/15 17.0 0.00 0.05
OI 150717P00018000 P 07/17/15 18.0 0.00 0.05
OI 150717P00019000 P 07/17/15 19.0 0.00 0.05
OI 150717P00020000 P 07/17/15 20.0 0.00 0.10
OI 150717P00021000 P 07/17/15 21.0 0.00 0.20
OI 150717P00022000 P 07/17/15 22.0 0.10 0.15
OI 150717P00023000 P 07/17/15 23.0 0.40 0.50
OI 150717P00024000 P 07/17/15 24.0 0.60 1.15
OI 150717P00025000 P 07/17/15 25.0 1.40 2.05
OI 150717P00026000 P 07/17/15 26.0 2.35 3.10
OI 150717P00027000 P 07/17/15 27.0 3.30 4.10
OI 150717P00028000 P 07/17/15 28.0 4.30 5.10
OI 150717P00029000 P 07/17/15 29.0 5.30 6.10
OI 150717P00030000 P 07/17/15 30.0 6.00 7.10
OI 150717P00031000 P 07/17/15 31.0 6.80 8.10
OI 150717P00032000 P 07/17/15 32.0 8.00 9.10
OI 150717P00033000 P 07/17/15 33.0 8.00 11.40
OI 150717P00034000 P 07/17/15 34.0 9.00 12.20
OI 150717P00035000 P 07/17/15 35.0 11.00 12.10
OI 150821C00015000 C 08/21/15 15.0 8.00 8.70
OI 150821C00016000 C 08/21/15 16.0 7.00 7.80
OI 150821C00017000 C 08/21/15 17.0 5.80 7.10
OI 150821C00018000 C 08/21/15 18.0 5.00 6.10
OI 150821C00019000 C 08/21/15 19.0 4.00 4.90
OI 150821C00020000 C 08/21/15 20.0 3.10 4.00
OI 150821C00021000 C 08/21/15 21.0 2.25 3.00
OI 150821C00022000 C 08/21/15 22.0 1.50 1.70
OI 150821C00023000 C 08/21/15 23.0 0.90 1.05
OI 150821C00024000 C 08/21/15 24.0 0.45 0.60
OI 150821C00025000 C 08/21/15 25.0 0.20 0.35
OI 150821C00026000 C 08/21/15 26.0 0.05 0.25
OI 150821C00027000 C 08/21/15 27.0 0.00 0.15
OI 150821C00028000 C 08/21/15 28.0 0.00 0.15
OI 150821C00029000 C 08/21/15 29.0 0.00 0.10
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 0.10
OI 150821P00018000 P 08/21/15 18.0 0.00 0.15
OI 150821P00019000 P 08/21/15 19.0 0.00 0.25
OI 150821P00020000 P 08/21/15 20.0 0.00 0.35
OI 150821P00021000 P 08/21/15 21.0 0.20 0.35
OI 150821P00022000 P 08/21/15 22.0 0.45 0.60
OI 150821P00023000 P 08/21/15 23.0 0.80 0.95
OI 150821P00024000 P 08/21/15 24.0 1.40 1.55
OI 150821P00025000 P 08/21/15 25.0 1.85 2.25
OI 150821P00026000 P 08/21/15 26.0 2.50 3.20
OI 150821P00027000 P 08/21/15 27.0 3.30 4.10
OI 150821P00028000 P 08/21/15 28.0 4.30 5.10
OI 150821P00029000 P 08/21/15 29.0 5.30 6.10
OI 150821P00030000 P 08/21/15 30.0 6.30 7.10
OI 150821P00031000 P 08/21/15 31.0 7.20 8.10
OI 150821P00032000 P 08/21/15 32.0 7.90 9.10
OI 150821P00033000 P 08/21/15 33.0 8.00 11.50
OI 150821P00034000 P 08/21/15 34.0 9.00 12.20
OI 150821P00035000 P 08/21/15 35.0 9.80 13.30
OI 150821P00036000 P 08/21/15 36.0 11.80 13.50
OI 151120C00014000 C 11/20/15 14.0 8.60 10.60
OI 151120C00015000 C 11/20/15 15.0 8.10 8.90
OI 151120C00016000 C 11/20/15 16.0 7.10 7.90
OI 151120C00017000 C 11/20/15 17.0 6.20 7.00
OI 151120C00018000 C 11/20/15 18.0 5.20 6.00
OI 151120C00019000 C 11/20/15 19.0 4.30 5.10
OI 151120C00020000 C 11/20/15 20.0 3.50 4.30
OI 151120C00021000 C 11/20/15 21.0 2.75 3.40
OI 151120C00022000 C 11/20/15 22.0 2.05 2.20
OI 151120C00023000 C 11/20/15 23.0 1.50 1.65
OI 151120C00024000 C 11/20/15 24.0 1.00 1.15
OI 151120C00025000 C 11/20/15 25.0 0.65 0.80
OI 151120C00026000 C 11/20/15 26.0 0.40 0.55
OI 151120C00027000 C 11/20/15 27.0 0.20 0.35
OI 151120C00028000 C 11/20/15 28.0 0.05 0.25
OI 151120C00029000 C 11/20/15 29.0 0.00 0.25
OI 151120C00030000 C 11/20/15 30.0 0.00 0.35
OI 151120C00031000 C 11/20/15 31.0 0.00 0.25
OI 151120C00032000 C 11/20/15 32.0 0.00 0.20
OI 151120P00014000 P 11/20/15 14.0 0.00 0.15
OI 151120P00015000 P 11/20/15 15.0 0.00 0.20
OI 151120P00016000 P 11/20/15 16.0 0.00 0.30
OI 151120P00017000 P 11/20/15 17.0 0.05 0.40
OI 151120P00018000 P 11/20/15 18.0 0.05 0.45
OI 151120P00019000 P 11/20/15 19.0 0.15 0.55
OI 151120P00020000 P 11/20/15 20.0 0.35 0.60
OI 151120P00021000 P 11/20/15 21.0 0.65 0.80
OI 151120P00022000 P 11/20/15 22.0 1.00 1.10
OI 151120P00023000 P 11/20/15 23.0 1.40 1.55
OI 151120P00024000 P 11/20/15 24.0 1.85 2.05
OI 151120P00025000 P 11/20/15 25.0 2.45 2.75
OI 151120P00026000 P 11/20/15 26.0 2.75 3.50
OI 151120P00027000 P 11/20/15 27.0 3.60 4.30
OI 151120P00028000 P 11/20/15 28.0 4.40 5.20
OI 151120P00029000 P 11/20/15 29.0 5.20 6.20
OI 151120P00030000 P 11/20/15 30.0 6.30 7.10
OI 151120P00031000 P 11/20/15 31.0 7.30 8.10
OI 151120P00032000 P 11/20/15 32.0 8.20 9.10
OI 160219C00015000 C 02/19/16 15.0 8.20 9.10
OI 160219C00016000 C 02/19/16 16.0 7.20 8.10
OI 160219C00017000 C 02/19/16 17.0 6.30 7.30
OI 160219C00018000 C 02/19/16 18.0 5.40 6.30
OI 160219C00019000 C 02/19/16 19.0 4.60 5.40
OI 160219C00020000 C 02/19/16 20.0 3.80 4.60
OI 160219C00021000 C 02/19/16 21.0 3.10 3.90
OI 160219C00022000 C 02/19/16 22.0 2.50 2.80
OI 160219C00023000 C 02/19/16 23.0 1.95 2.25
OI 160219C00024000 C 02/19/16 24.0 1.50 1.75
OI 160219C00025000 C 02/19/16 25.0 1.10 1.35
OI 160219C00026000 C 02/19/16 26.0 0.80 1.05
OI 160219C00027000 C 02/19/16 27.0 0.50 0.80
OI 160219C00028000 C 02/19/16 28.0 0.30 0.75
OI 160219C00029000 C 02/19/16 29.0 0.15 0.60
OI 160219C00030000 C 02/19/16 30.0 0.05 0.50
OI 160219C00031000 C 02/19/16 31.0 0.00 0.45
OI 160219C00032000 C 02/19/16 32.0 0.00 0.40
OI 160219C00033000 C 02/19/16 33.0 0.00 0.35
OI 160219P00015000 P 02/19/16 15.0 0.00 0.40
OI 160219P00016000 P 02/19/16 16.0 0.05 0.50
OI 160219P00017000 P 02/19/16 17.0 0.10 0.50
OI 160219P00018000 P 02/19/16 18.0 0.20 0.65
OI 160219P00019000 P 02/19/16 19.0 0.35 0.80
OI 160219P00020000 P 02/19/16 20.0 0.65 0.90
OI 160219P00021000 P 02/19/16 21.0 0.90 1.15
OI 160219P00022000 P 02/19/16 22.0 1.25 1.55
OI 160219P00023000 P 02/19/16 23.0 1.70 1.95
OI 160219P00024000 P 02/19/16 24.0 2.20 2.50
OI 160219P00025000 P 02/19/16 25.0 2.70 3.20
OI 160219P00026000 P 02/19/16 26.0 3.10 3.90
OI 160219P00027000 P 02/19/16 27.0 3.80 4.60
OI 160219P00028000 P 02/19/16 28.0 4.60 5.50
OI 160219P00029000 P 02/19/16 29.0 5.50 6.30
OI 160219P00030000 P 02/19/16 30.0 6.40 7.30
OI 160219P00031000 P 02/19/16 31.0 7.10 8.30
OI 160219P00032000 P 02/19/16 32.0 8.00 9.20
OI 160219P00033000 P 02/19/16 33.0 9.20 10.10

OPRA data is delayed 15 minutes.