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 (2016-06-24)Premium Content

Owens Illinois Inc (OI)
As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OI 160819C00006000 C 08/19/16 6.0 12.50 13.80
OI 160819C00007000 C 08/19/16 7.0 11.40 12.80
OI 160819C00008000 C 08/19/16 8.0 10.40 11.80
OI 160819C00009000 C 08/19/16 9.0 9.40 10.80
OI 160819C00010000 C 08/19/16 10.0 8.50 9.70
OI 160819C00011000 C 08/19/16 11.0 7.50 8.70
OI 160819C00012000 C 08/19/16 12.0 6.60 7.70
OI 160819C00013000 C 08/19/16 13.0 5.60 6.70
OI 160819C00014000 C 08/19/16 14.0 4.60 5.80
OI 160819C00015000 C 08/19/16 15.0 3.60 4.20
OI 160819C00016000 C 08/19/16 16.0 2.75 3.90
OI 160819C00017000 C 08/19/16 17.0 1.80 1.95
OI 160819C00018000 C 08/19/16 18.0 1.00 1.15
OI 160819C00019000 C 08/19/16 19.0 0.40 0.55
OI 160819C00020000 C 08/19/16 20.0 0.10 0.25
OI 160819C00021000 C 08/19/16 21.0 0.00 0.30
OI 160819C00022000 C 08/19/16 22.0 0.00 0.25
OI 160819C00023000 C 08/19/16 23.0 0.00 0.15
OI 160819C00024000 C 08/19/16 24.0 0.00 0.15
OI 160819C00025000 C 08/19/16 25.0 0.00 0.10
OI 160819C00026000 C 08/19/16 26.0 0.00 0.10
OI 160819C00027000 C 08/19/16 27.0 0.00 0.10
OI 160819C00028000 C 08/19/16 28.0 0.00 0.10
OI 160819P00006000 P 08/19/16 6.0 0.00 0.10
OI 160819P00007000 P 08/19/16 7.0 0.00 0.10
OI 160819P00008000 P 08/19/16 8.0 0.00 0.10
OI 160819P00009000 P 08/19/16 9.0 0.00 0.10
OI 160819P00010000 P 08/19/16 10.0 0.00 0.10
OI 160819P00011000 P 08/19/16 11.0 0.00 0.05
OI 160819P00012000 P 08/19/16 12.0 0.00 0.10
OI 160819P00013000 P 08/19/16 13.0 0.00 0.15
OI 160819P00014000 P 08/19/16 14.0 0.00 0.20
OI 160819P00015000 P 08/19/16 15.0 0.00 0.15
OI 160819P00016000 P 08/19/16 16.0 0.05 0.25
OI 160819P00017000 P 08/19/16 17.0 0.10 0.30
OI 160819P00018000 P 08/19/16 18.0 0.25 0.35
OI 160819P00019000 P 08/19/16 19.0 0.65 0.85
OI 160819P00020000 P 08/19/16 20.0 1.05 1.60
OI 160819P00021000 P 08/19/16 21.0 1.40 2.50
OI 160819P00022000 P 08/19/16 22.0 2.25 3.50
OI 160819P00023000 P 08/19/16 23.0 3.20 4.50
OI 160819P00024000 P 08/19/16 24.0 4.20 5.50
OI 160819P00025000 P 08/19/16 25.0 5.20 6.50
OI 160819P00026000 P 08/19/16 26.0 6.20 7.50
OI 160819P00027000 P 08/19/16 27.0 7.10 8.60
OI 160819P00028000 P 08/19/16 28.0 8.10 9.50
OI 160916C00009000 C 09/16/16 9.0 9.60 10.80
OI 160916C00010000 C 09/16/16 10.0 8.60 9.70
OI 160916C00011000 C 09/16/16 11.0 7.60 8.70
OI 160916C00012000 C 09/16/16 12.0 6.60 7.60
OI 160916C00013000 C 09/16/16 13.0 5.60 6.60
OI 160916C00014000 C 09/16/16 14.0 4.60 5.60
OI 160916C00015000 C 09/16/16 15.0 3.70 4.60
OI 160916C00016000 C 09/16/16 16.0 2.70 4.00
OI 160916C00017000 C 09/16/16 17.0 1.90 3.00
OI 160916C00018000 C 09/16/16 18.0 1.20 1.40
OI 160916C00019000 C 09/16/16 19.0 0.65 0.85
OI 160916C00020000 C 09/16/16 20.0 0.30 0.50
OI 160916C00021000 C 09/16/16 21.0 0.15 0.35
OI 160916C00022000 C 09/16/16 22.0 0.00 0.20
OI 160916C00023000 C 09/16/16 23.0 0.00 0.25
OI 160916C00024000 C 09/16/16 24.0 0.00 0.25
OI 160916C00025000 C 09/16/16 25.0 0.00 0.20
OI 160916C00026000 C 09/16/16 26.0 0.00 0.15
OI 160916C00027000 C 09/16/16 27.0 0.00 0.15
OI 160916P00009000 P 09/16/16 9.0 0.00 0.10
OI 160916P00010000 P 09/16/16 10.0 0.00 0.15
OI 160916P00011000 P 09/16/16 11.0 0.00 0.20
OI 160916P00012000 P 09/16/16 12.0 0.00 0.25
OI 160916P00013000 P 09/16/16 13.0 0.00 0.25
OI 160916P00014000 P 09/16/16 14.0 0.00 0.20
OI 160916P00015000 P 09/16/16 15.0 0.00 0.30
OI 160916P00016000 P 09/16/16 16.0 0.10 0.35
OI 160916P00017000 P 09/16/16 17.0 0.25 0.35
OI 160916P00018000 P 09/16/16 18.0 0.55 0.65
OI 160916P00019000 P 09/16/16 19.0 0.90 1.10
OI 160916P00020000 P 09/16/16 20.0 1.50 1.80
OI 160916P00021000 P 09/16/16 21.0 1.60 2.65
OI 160916P00022000 P 09/16/16 22.0 2.40 3.50
OI 160916P00023000 P 09/16/16 23.0 3.10 4.50
OI 160916P00024000 P 09/16/16 24.0 4.20 5.60
OI 160916P00025000 P 09/16/16 25.0 5.20 6.50
OI 160916P00026000 P 09/16/16 26.0 6.20 7.60
OI 160916P00027000 P 09/16/16 27.0 7.20 8.50
OI 161118C00007000 C 11/18/16 7.0 11.60 12.90
OI 161118C00008000 C 11/18/16 8.0 10.60 11.90
OI 161118C00009000 C 11/18/16 9.0 9.60 11.00
OI 161118C00010000 C 11/18/16 10.0 8.60 9.90
OI 161118C00011000 C 11/18/16 11.0 7.60 8.60
OI 161118C00012000 C 11/18/16 12.0 6.70 7.60
OI 161118C00013000 C 11/18/16 13.0 5.70 6.60
OI 161118C00014000 C 11/18/16 14.0 4.80 5.60
OI 161118C00015000 C 11/18/16 15.0 3.90 4.60
OI 161118C00016000 C 11/18/16 16.0 3.10 4.20
OI 161118C00017000 C 11/18/16 17.0 2.35 2.65
OI 161118C00018000 C 11/18/16 18.0 1.70 1.95
OI 161118C00019000 C 11/18/16 19.0 1.20 1.40
OI 161118C00020000 C 11/18/16 20.0 0.80 1.00
OI 161118C00021000 C 11/18/16 21.0 0.50 0.70
OI 161118C00022000 C 11/18/16 22.0 0.25 0.50
OI 161118C00023000 C 11/18/16 23.0 0.15 0.35
OI 161118C00024000 C 11/18/16 24.0 0.05 0.45
OI 161118C00025000 C 11/18/16 25.0 0.00 0.35
OI 161118C00026000 C 11/18/16 26.0 0.00 0.35
OI 161118C00027000 C 11/18/16 27.0 0.00 0.30
OI 161118C00028000 C 11/18/16 28.0 0.00 0.30
OI 161118P00007000 P 11/18/16 7.0 0.00 0.15
OI 161118P00008000 P 11/18/16 8.0 0.00 0.20
OI 161118P00009000 P 11/18/16 9.0 0.00 0.30
OI 161118P00010000 P 11/18/16 10.0 0.00 0.30
OI 161118P00011000 P 11/18/16 11.0 0.05 0.35
OI 161118P00012000 P 11/18/16 12.0 0.00 0.35
OI 161118P00013000 P 11/18/16 13.0 0.00 0.40
OI 161118P00014000 P 11/18/16 14.0 0.00 0.45
OI 161118P00015000 P 11/18/16 15.0 0.25 0.40
OI 161118P00016000 P 11/18/16 16.0 0.40 0.55
OI 161118P00017000 P 11/18/16 17.0 0.65 0.80
OI 161118P00018000 P 11/18/16 18.0 0.95 1.15
OI 161118P00019000 P 11/18/16 19.0 1.40 1.60
OI 161118P00020000 P 11/18/16 20.0 2.00 2.25
OI 161118P00021000 P 11/18/16 21.0 2.65 3.00
OI 161118P00022000 P 11/18/16 22.0 2.60 3.80
OI 161118P00023000 P 11/18/16 23.0 3.50 4.70
OI 161118P00024000 P 11/18/16 24.0 4.40 5.60
OI 161118P00025000 P 11/18/16 25.0 5.30 6.50
OI 161118P00026000 P 11/18/16 26.0 6.20 7.70
OI 161118P00027000 P 11/18/16 27.0 7.20 8.60
OI 161118P00028000 P 11/18/16 28.0 8.10 9.50
OI 170217C00007000 C 02/17/17 7.0 11.50 13.00
OI 170217C00008000 C 02/17/17 8.0 10.30 12.00
OI 170217C00009000 C 02/17/17 9.0 9.50 11.10
OI 170217C00010000 C 02/17/17 10.0 8.60 10.10
OI 170217C00011000 C 02/17/17 11.0 7.60 9.10
OI 170217C00012000 C 02/17/17 12.0 6.70 8.10
OI 170217C00013000 C 02/17/17 13.0 5.80 7.20
OI 170217C00014000 C 02/17/17 14.0 5.00 6.30
OI 170217C00015000 C 02/17/17 15.0 4.20 5.40
OI 170217C00016000 C 02/17/17 16.0 3.50 4.60
OI 170217C00017000 C 02/17/17 17.0 2.80 3.10
OI 170217C00018000 C 02/17/17 18.0 2.20 2.50
OI 170217C00019000 C 02/17/17 19.0 1.70 1.95
OI 170217C00020000 C 02/17/17 20.0 1.30 1.55
OI 170217C00021000 C 02/17/17 21.0 0.95 1.20
OI 170217C00022000 C 02/17/17 22.0 0.70 0.95
OI 170217C00023000 C 02/17/17 23.0 0.50 0.70
OI 170217C00024000 C 02/17/17 24.0 0.35 0.60
OI 170217C00025000 C 02/17/17 25.0 0.10 0.60
OI 170217C00026000 C 02/17/17 26.0 0.00 0.50
OI 170217C00027000 C 02/17/17 27.0 0.00 0.45
OI 170217P00007000 P 02/17/17 7.0 0.00 0.30
OI 170217P00008000 P 02/17/17 8.0 0.00 0.40
OI 170217P00009000 P 02/17/17 9.0 0.00 0.40
OI 170217P00010000 P 02/17/17 10.0 0.00 0.45
OI 170217P00011000 P 02/17/17 11.0 0.00 0.45
OI 170217P00012000 P 02/17/17 12.0 0.05 0.50
OI 170217P00013000 P 02/17/17 13.0 0.10 0.55
OI 170217P00014000 P 02/17/17 14.0 0.20 0.70
OI 170217P00015000 P 02/17/17 15.0 0.50 0.70
OI 170217P00016000 P 02/17/17 16.0 0.70 0.95
OI 170217P00017000 P 02/17/17 17.0 1.00 1.25
OI 170217P00018000 P 02/17/17 18.0 1.40 1.65
OI 170217P00019000 P 02/17/17 19.0 1.85 2.10
OI 170217P00020000 P 02/17/17 20.0 2.45 2.70
OI 170217P00021000 P 02/17/17 21.0 3.00 3.40
OI 170217P00022000 P 02/17/17 22.0 3.20 4.10
OI 170217P00023000 P 02/17/17 23.0 3.90 4.90
OI 170217P00024000 P 02/17/17 24.0 4.70 5.90
OI 170217P00025000 P 02/17/17 25.0 5.50 6.80
OI 170217P00026000 P 02/17/17 26.0 6.40 7.80
OI 170217P00027000 P 02/17/17 27.0 7.30 8.60

OPRA data is delayed 15 minutes.