Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Owens Illinois Inc (OI)
As of Feb 21 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OI 180316C00014000 C Mar 16, 2018 14.0 7.30 8.20
OI 180316C00015000 C Mar 16, 2018 15.0 6.40 7.30
OI 180316C00016000 C Mar 16, 2018 16.0 5.50 6.30
OI 180316C00017000 C Mar 16, 2018 17.0 4.30 5.10
OI 180316C00018000 C Mar 16, 2018 18.0 3.60 5.30
OI 180316C00019000 C Mar 16, 2018 19.0 2.60 2.95
OI 180316C00020000 C Mar 16, 2018 20.0 1.75 1.85
OI 180316C00021000 C Mar 16, 2018 21.0 0.95 1.05
OI 180316C00022000 C Mar 16, 2018 22.0 0.40 0.50
OI 180316C00023000 C Mar 16, 2018 23.0 0.10 0.20
OI 180316C00024000 C Mar 16, 2018 24.0 0.00 0.10
OI 180316C00025000 C Mar 16, 2018 25.0 0.00 0.05
OI 180316C00026000 C Mar 16, 2018 26.0 0.00 0.05
OI 180316C00027000 C Mar 16, 2018 27.0 0.00 0.05
OI 180316C00028000 C Mar 16, 2018 28.0 0.00 0.05
OI 180316C00029000 C Mar 16, 2018 29.0 0.00 0.05
OI 180316C00030000 C Mar 16, 2018 30.0 0.00 0.05
OI 180316P00014000 P Mar 16, 2018 14.0 0.00 0.05
OI 180316P00015000 P Mar 16, 2018 15.0 0.00 0.05
OI 180316P00016000 P Mar 16, 2018 16.0 0.00 0.05
OI 180316P00017000 P Mar 16, 2018 17.0 0.00 0.10
OI 180316P00018000 P Mar 16, 2018 18.0 0.00 0.10
OI 180316P00019000 P Mar 16, 2018 19.0 0.00 0.15
OI 180316P00020000 P Mar 16, 2018 20.0 0.10 0.20
OI 180316P00021000 P Mar 16, 2018 21.0 0.30 0.40
OI 180316P00022000 P Mar 16, 2018 22.0 0.70 0.85
OI 180316P00023000 P Mar 16, 2018 23.0 1.35 1.55
OI 180316P00024000 P Mar 16, 2018 24.0 2.20 2.45
OI 180316P00025000 P Mar 16, 2018 25.0 2.95 3.60
OI 180316P00026000 P Mar 16, 2018 26.0 3.70 4.70
OI 180316P00027000 P Mar 16, 2018 27.0 5.00 5.50
OI 180316P00028000 P Mar 16, 2018 28.0 5.50 7.00
OI 180316P00029000 P Mar 16, 2018 29.0 6.40 7.60
OI 180316P00030000 P Mar 16, 2018 30.0 7.90 8.50
OI 180420C00014000 C Apr 20, 2018 14.0 7.50 8.00
OI 180420C00015000 C Apr 20, 2018 15.0 4.90 8.80
OI 180420C00016000 C Apr 20, 2018 16.0 3.90 7.50
OI 180420C00017000 C Apr 20, 2018 17.0 2.95 6.90
OI 180420C00018000 C Apr 20, 2018 18.0 3.70 4.20
OI 180420C00019000 C Apr 20, 2018 19.0 2.60 3.00
OI 180420C00020000 C Apr 20, 2018 20.0 1.90 2.10
OI 180420C00021000 C Apr 20, 2018 21.0 1.20 1.40
OI 180420C00022000 C Apr 20, 2018 22.0 0.75 0.85
OI 180420C00023000 C Apr 20, 2018 23.0 0.35 0.45
OI 180420C00024000 C Apr 20, 2018 24.0 0.10 0.20
OI 180420C00025000 C Apr 20, 2018 25.0 0.00 0.10
OI 180420C00026000 C Apr 20, 2018 26.0 0.00 0.05
OI 180420C00027000 C Apr 20, 2018 27.0 0.00 0.05
OI 180420C00028000 C Apr 20, 2018 28.0 0.00 0.05
OI 180420C00029000 C Apr 20, 2018 29.0 0.00 0.05
OI 180420C00030000 C Apr 20, 2018 30.0 0.00 0.05
OI 180420P00014000 P Apr 20, 2018 14.0 0.00 0.10
OI 180420P00015000 P Apr 20, 2018 15.0 0.00 0.10
OI 180420P00016000 P Apr 20, 2018 16.0 0.00 0.15
OI 180420P00017000 P Apr 20, 2018 17.0 0.00 0.15
OI 180420P00018000 P Apr 20, 2018 18.0 0.05 0.20
OI 180420P00019000 P Apr 20, 2018 19.0 0.15 0.25
OI 180420P00020000 P Apr 20, 2018 20.0 0.25 0.40
OI 180420P00021000 P Apr 20, 2018 21.0 0.50 0.65
OI 180420P00022000 P Apr 20, 2018 22.0 0.95 1.15
OI 180420P00023000 P Apr 20, 2018 23.0 1.55 1.75
OI 180420P00024000 P Apr 20, 2018 24.0 2.15 2.75
OI 180420P00025000 P Apr 20, 2018 25.0 2.95 3.50
OI 180420P00026000 P Apr 20, 2018 26.0 2.70 5.80
OI 180420P00027000 P Apr 20, 2018 27.0 3.40 7.10
OI 180420P00028000 P Apr 20, 2018 28.0 4.00 8.40
OI 180420P00029000 P Apr 20, 2018 29.0 5.20 9.20
OI 180420P00030000 P Apr 20, 2018 30.0 7.80 8.70
OI 180518C00014000 C May 18, 2018 14.0 7.50 8.00
OI 180518C00015000 C May 18, 2018 15.0 6.10 7.20
OI 180518C00016000 C May 18, 2018 16.0 5.50 6.20
OI 180518C00017000 C May 18, 2018 17.0 4.80 5.30
OI 180518C00018000 C May 18, 2018 18.0 3.80 4.20
OI 180518C00019000 C May 18, 2018 19.0 3.00 3.20
OI 180518C00020000 C May 18, 2018 20.0 2.15 2.40
OI 180518C00021000 C May 18, 2018 21.0 1.55 1.70
OI 180518C00022000 C May 18, 2018 22.0 1.05 1.15
OI 180518C00023000 C May 18, 2018 23.0 0.60 0.70
OI 180518C00024000 C May 18, 2018 24.0 0.30 0.40
OI 180518C00025000 C May 18, 2018 25.0 0.15 0.25
OI 180518C00026000 C May 18, 2018 26.0 0.00 0.15
OI 180518C00027000 C May 18, 2018 27.0 0.00 0.05
OI 180518C00028000 C May 18, 2018 28.0 0.00 0.05
OI 180518C00029000 C May 18, 2018 29.0 0.00 0.10
OI 180518C00030000 C May 18, 2018 30.0 0.00 0.05
OI 180518C00031000 C May 18, 2018 31.0 0.00 0.05
OI 180518C00032000 C May 18, 2018 32.0 0.00 0.05
OI 180518C00033000 C May 18, 2018 33.0 0.00 0.05
OI 180518C00034000 C May 18, 2018 34.0 0.00 0.05
OI 180518P00014000 P May 18, 2018 14.0 0.00 0.15
OI 180518P00015000 P May 18, 2018 15.0 0.00 0.15
OI 180518P00016000 P May 18, 2018 16.0 0.00 0.20
OI 180518P00017000 P May 18, 2018 17.0 0.05 0.20
OI 180518P00018000 P May 18, 2018 18.0 0.15 0.25
OI 180518P00019000 P May 18, 2018 19.0 0.25 0.40
OI 180518P00020000 P May 18, 2018 20.0 0.45 0.60
OI 180518P00021000 P May 18, 2018 21.0 0.75 0.90
OI 180518P00022000 P May 18, 2018 22.0 1.20 1.40
OI 180518P00023000 P May 18, 2018 23.0 1.75 1.95
OI 180518P00024000 P May 18, 2018 24.0 2.50 2.80
OI 180518P00025000 P May 18, 2018 25.0 3.20 3.70
OI 180518P00026000 P May 18, 2018 26.0 4.20 4.60
OI 180518P00027000 P May 18, 2018 27.0 2.90 7.20
OI 180518P00028000 P May 18, 2018 28.0 5.60 6.80
OI 180518P00029000 P May 18, 2018 29.0 5.70 8.50
OI 180518P00030000 P May 18, 2018 30.0 7.40 8.90
OI 180518P00031000 P May 18, 2018 31.0 7.00 11.40
OI 180518P00032000 P May 18, 2018 32.0 8.10 12.30
OI 180518P00033000 P May 18, 2018 33.0 8.90 13.40
OI 180518P00034000 P May 18, 2018 34.0 11.80 12.70
OI 180817C00015000 C Aug 17, 2018 15.0 6.80 7.40
OI 180817C00016000 C Aug 17, 2018 16.0 5.80 6.70
OI 180817C00017000 C Aug 17, 2018 17.0 4.90 5.30
OI 180817C00018000 C Aug 17, 2018 18.0 4.20 4.40
OI 180817C00019000 C Aug 17, 2018 19.0 3.40 3.60
OI 180817C00020000 C Aug 17, 2018 20.0 2.65 2.90
OI 180817C00021000 C Aug 17, 2018 21.0 2.05 2.30
OI 180817C00022000 C Aug 17, 2018 22.0 1.50 1.70
OI 180817C00023000 C Aug 17, 2018 23.0 1.05 1.30
OI 180817C00024000 C Aug 17, 2018 24.0 0.75 0.85
OI 180817C00025000 C Aug 17, 2018 25.0 0.50 0.60
OI 180817C00026000 C Aug 17, 2018 26.0 0.30 0.45
OI 180817C00027000 C Aug 17, 2018 27.0 0.15 0.25
OI 180817C00028000 C Aug 17, 2018 28.0 0.00 0.20
OI 180817C00029000 C Aug 17, 2018 29.0 0.00 0.10
OI 180817C00030000 C Aug 17, 2018 30.0 0.00 0.10
OI 180817C00031000 C Aug 17, 2018 31.0 0.00 0.05
OI 180817P00015000 P Aug 17, 2018 15.0 0.00 0.30
OI 180817P00016000 P Aug 17, 2018 16.0 0.15 0.30
OI 180817P00017000 P Aug 17, 2018 17.0 0.25 0.40
OI 180817P00018000 P Aug 17, 2018 18.0 0.40 0.50
OI 180817P00019000 P Aug 17, 2018 19.0 0.55 0.75
OI 180817P00020000 P Aug 17, 2018 20.0 0.85 0.95
OI 180817P00021000 P Aug 17, 2018 21.0 1.15 1.30
OI 180817P00022000 P Aug 17, 2018 22.0 1.55 1.75
OI 180817P00023000 P Aug 17, 2018 23.0 2.15 2.30
OI 180817P00024000 P Aug 17, 2018 24.0 2.75 3.00
OI 180817P00025000 P Aug 17, 2018 25.0 3.60 3.80
OI 180817P00026000 P Aug 17, 2018 26.0 4.20 4.70
OI 180817P00027000 P Aug 17, 2018 27.0 4.90 5.50
OI 180817P00028000 P Aug 17, 2018 28.0 6.20 6.50
OI 180817P00029000 P Aug 17, 2018 29.0 6.60 7.90
OI 180817P00030000 P Aug 17, 2018 30.0 6.20 10.20
OI 180817P00031000 P Aug 17, 2018 31.0 8.80 9.80
OPRA data is delayed 15 minutes.