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 (2015-03-27)Premium Content

Owens Illinois Inc (OI)
As of Mar 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OI 150417C00017000 C 04/17/15 17.0 5.90 6.50
OI 150417C00018000 C 04/17/15 18.0 4.90 5.50
OI 150417C00019000 C 04/17/15 19.0 3.90 4.50
OI 150417C00020000 C 04/17/15 20.0 2.75 3.50
OI 150417C00021000 C 04/17/15 21.0 1.95 2.50
OI 150417C00022000 C 04/17/15 22.0 1.05 1.50
OI 150417C00023000 C 04/17/15 23.0 0.60 0.75
OI 150417C00024000 C 04/17/15 24.0 0.10 0.25
OI 150417C00025000 C 04/17/15 25.0 0.00 0.20
OI 150417C00026000 C 04/17/15 26.0 0.00 0.05
OI 150417C00027000 C 04/17/15 27.0 0.00 0.05
OI 150417C00028000 C 04/17/15 28.0 0.00 0.05
OI 150417C00029000 C 04/17/15 29.0 0.00 0.05
OI 150417C00030000 C 04/17/15 30.0 0.00 0.05
OI 150417C00031000 C 04/17/15 31.0 0.00 0.05
OI 150417C00032000 C 04/17/15 32.0 0.00 0.05
OI 150417C00033000 C 04/17/15 33.0 0.00 0.05
OI 150417C00034000 C 04/17/15 34.0 0.00 0.05
OI 150417P00017000 P 04/17/15 17.0 0.00 0.05
OI 150417P00018000 P 04/17/15 18.0 0.00 0.05
OI 150417P00019000 P 04/17/15 19.0 0.00 0.10
OI 150417P00020000 P 04/17/15 20.0 0.00 0.15
OI 150417P00021000 P 04/17/15 21.0 0.00 0.25
OI 150417P00022000 P 04/17/15 22.0 0.10 0.20
OI 150417P00023000 P 04/17/15 23.0 0.30 0.40
OI 150417P00024000 P 04/17/15 24.0 0.80 0.95
OI 150417P00025000 P 04/17/15 25.0 1.60 2.15
OI 150417P00026000 P 04/17/15 26.0 2.55 3.20
OI 150417P00027000 P 04/17/15 27.0 3.60 4.10
OI 150417P00028000 P 04/17/15 28.0 4.50 5.20
OI 150417P00029000 P 04/17/15 29.0 5.40 6.40
OI 150417P00030000 P 04/17/15 30.0 6.50 7.20
OI 150417P00031000 P 04/17/15 31.0 7.40 8.40
OI 150417P00032000 P 04/17/15 32.0 8.50 9.30
OI 150417P00033000 P 04/17/15 33.0 9.50 10.30
OI 150417P00034000 P 04/17/15 34.0 10.40 11.30
OI 150515C00015000 C 05/15/15 15.0 7.90 8.50
OI 150515C00016000 C 05/15/15 16.0 6.90 7.50
OI 150515C00017000 C 05/15/15 17.0 5.90 6.50
OI 150515C00018000 C 05/15/15 18.0 4.90 5.50
OI 150515C00019000 C 05/15/15 19.0 4.00 4.60
OI 150515C00020000 C 05/15/15 20.0 3.00 3.60
OI 150515C00021000 C 05/15/15 21.0 2.20 2.70
OI 150515C00022000 C 05/15/15 22.0 1.65 1.85
OI 150515C00023000 C 05/15/15 23.0 0.95 1.15
OI 150515C00024000 C 05/15/15 24.0 0.50 0.65
OI 150515C00025000 C 05/15/15 25.0 0.20 0.35
OI 150515C00026000 C 05/15/15 26.0 0.05 0.15
OI 150515C00027000 C 05/15/15 27.0 0.00 0.20
OI 150515C00028000 C 05/15/15 28.0 0.00 0.15
OI 150515C00029000 C 05/15/15 29.0 0.00 0.10
OI 150515C00030000 C 05/15/15 30.0 0.00 0.05
OI 150515C00031000 C 05/15/15 31.0 0.00 0.05
OI 150515C00032000 C 05/15/15 32.0 0.00 0.05
OI 150515C00033000 C 05/15/15 33.0 0.00 0.05
OI 150515C00034000 C 05/15/15 34.0 0.00 0.05
OI 150515C00035000 C 05/15/15 35.0 0.00 0.05
OI 150515C00036000 C 05/15/15 36.0 0.00 0.05
OI 150515P00015000 P 05/15/15 15.0 0.00 0.10
OI 150515P00016000 P 05/15/15 16.0 0.00 0.10
OI 150515P00017000 P 05/15/15 17.0 0.00 0.15
OI 150515P00018000 P 05/15/15 18.0 0.00 0.20
OI 150515P00019000 P 05/15/15 19.0 0.05 0.30
OI 150515P00020000 P 05/15/15 20.0 0.10 0.35
OI 150515P00021000 P 05/15/15 21.0 0.20 0.35
OI 150515P00022000 P 05/15/15 22.0 0.40 0.50
OI 150515P00023000 P 05/15/15 23.0 0.70 0.85
OI 150515P00024000 P 05/15/15 24.0 1.20 1.40
OI 150515P00025000 P 05/15/15 25.0 1.85 2.35
OI 150515P00026000 P 05/15/15 26.0 2.70 3.30
OI 150515P00027000 P 05/15/15 27.0 3.60 4.20
OI 150515P00028000 P 05/15/15 28.0 4.60 5.20
OI 150515P00029000 P 05/15/15 29.0 5.60 6.20
OI 150515P00030000 P 05/15/15 30.0 6.50 7.20
OI 150515P00031000 P 05/15/15 31.0 7.50 8.20
OI 150515P00032000 P 05/15/15 32.0 8.50 9.30
OI 150515P00033000 P 05/15/15 33.0 9.50 10.20
OI 150515P00034000 P 05/15/15 34.0 10.50 11.40
OI 150515P00035000 P 05/15/15 35.0 11.50 12.40
OI 150515P00036000 P 05/15/15 36.0 12.50 13.20
OI 150821C00015000 C 08/21/15 15.0 8.00 8.60
OI 150821C00016000 C 08/21/15 16.0 7.00 7.60
OI 150821C00017000 C 08/21/15 17.0 6.00 6.70
OI 150821C00018000 C 08/21/15 18.0 5.10 5.70
OI 150821C00019000 C 08/21/15 19.0 4.30 4.90
OI 150821C00020000 C 08/21/15 20.0 3.40 4.10
OI 150821C00021000 C 08/21/15 21.0 2.90 3.10
OI 150821C00022000 C 08/21/15 22.0 2.20 2.40
OI 150821C00023000 C 08/21/15 23.0 1.55 1.80
OI 150821C00024000 C 08/21/15 24.0 1.05 1.30
OI 150821C00025000 C 08/21/15 25.0 0.70 0.95
OI 150821C00026000 C 08/21/15 26.0 0.45 0.65
OI 150821C00027000 C 08/21/15 27.0 0.25 0.50
OI 150821C00028000 C 08/21/15 28.0 0.15 0.40
OI 150821C00029000 C 08/21/15 29.0 0.10 0.45
OI 150821C00030000 C 08/21/15 30.0 0.00 0.35
OI 150821C00031000 C 08/21/15 31.0 0.00 0.30
OI 150821C00032000 C 08/21/15 32.0 0.00 0.20
OI 150821C00033000 C 08/21/15 33.0 0.00 0.20
OI 150821C00034000 C 08/21/15 34.0 0.00 0.15
OI 150821C00035000 C 08/21/15 35.0 0.00 0.10
OI 150821C00036000 C 08/21/15 36.0 0.00 0.10
OI 150821P00015000 P 08/21/15 15.0 0.05 0.30
OI 150821P00016000 P 08/21/15 16.0 0.05 0.35
OI 150821P00017000 P 08/21/15 17.0 0.10 0.45
OI 150821P00018000 P 08/21/15 18.0 0.15 0.50
OI 150821P00019000 P 08/21/15 19.0 0.25 0.60
OI 150821P00020000 P 08/21/15 20.0 0.40 0.60
OI 150821P00021000 P 08/21/15 21.0 0.60 0.80
OI 150821P00022000 P 08/21/15 22.0 0.90 1.15
OI 150821P00023000 P 08/21/15 23.0 1.35 1.55
OI 150821P00024000 P 08/21/15 24.0 1.85 2.05
OI 150821P00025000 P 08/21/15 25.0 2.45 2.65
OI 150821P00026000 P 08/21/15 26.0 3.00 3.70
OI 150821P00027000 P 08/21/15 27.0 3.90 4.50
OI 150821P00028000 P 08/21/15 28.0 4.80 5.40
OI 150821P00029000 P 08/21/15 29.0 5.60 6.30
OI 150821P00030000 P 08/21/15 30.0 6.60 7.20
OI 150821P00031000 P 08/21/15 31.0 7.50 8.20
OI 150821P00032000 P 08/21/15 32.0 8.50 9.20
OI 150821P00033000 P 08/21/15 33.0 9.50 10.20
OI 150821P00034000 P 08/21/15 34.0 10.50 11.30
OI 150821P00035000 P 08/21/15 35.0 11.40 12.20
OI 150821P00036000 P 08/21/15 36.0 12.50 13.20
OI 151120C00014000 C 11/20/15 14.0 8.90 9.70
OI 151120C00015000 C 11/20/15 15.0 8.00 8.80
OI 151120C00016000 C 11/20/15 16.0 7.10 7.80
OI 151120C00017000 C 11/20/15 17.0 6.20 7.00
OI 151120C00018000 C 11/20/15 18.0 5.30 6.20
OI 151120C00019000 C 11/20/15 19.0 4.50 5.20
OI 151120C00020000 C 11/20/15 20.0 3.80 4.40
OI 151120C00021000 C 11/20/15 21.0 3.10 3.70
OI 151120C00022000 C 11/20/15 22.0 2.45 3.00
OI 151120C00023000 C 11/20/15 23.0 1.95 2.40
OI 151120C00024000 C 11/20/15 24.0 1.50 1.95
OI 151120C00025000 C 11/20/15 25.0 1.10 1.55
OI 151120C00026000 C 11/20/15 26.0 0.80 1.25
OI 151120C00027000 C 11/20/15 27.0 0.50 0.95
OI 151120C00028000 C 11/20/15 28.0 0.30 0.75
OI 151120C00029000 C 11/20/15 29.0 0.15 0.60
OI 151120C00030000 C 11/20/15 30.0 0.10 0.50
OI 151120C00031000 C 11/20/15 31.0 0.05 0.50
OI 151120C00032000 C 11/20/15 32.0 0.00 0.45
OI 151120P00014000 P 11/20/15 14.0 0.00 0.40
OI 151120P00015000 P 11/20/15 15.0 0.05 0.45
OI 151120P00016000 P 11/20/15 16.0 0.15 0.50
OI 151120P00017000 P 11/20/15 17.0 0.15 0.60
OI 151120P00018000 P 11/20/15 18.0 0.25 0.55
OI 151120P00019000 P 11/20/15 19.0 0.45 0.90
OI 151120P00020000 P 11/20/15 20.0 0.70 1.10
OI 151120P00021000 P 11/20/15 21.0 1.00 1.40
OI 151120P00022000 P 11/20/15 22.0 1.35 1.75
OI 151120P00023000 P 11/20/15 23.0 1.75 2.20
OI 151120P00024000 P 11/20/15 24.0 2.30 2.80
OI 151120P00025000 P 11/20/15 25.0 2.85 3.40
OI 151120P00026000 P 11/20/15 26.0 3.50 4.10
OI 151120P00027000 P 11/20/15 27.0 4.20 4.80
OI 151120P00028000 P 11/20/15 28.0 5.00 5.70
OI 151120P00029000 P 11/20/15 29.0 5.80 6.60
OI 151120P00030000 P 11/20/15 30.0 6.70 7.50
OI 151120P00031000 P 11/20/15 31.0 7.60 8.40
OI 151120P00032000 P 11/20/15 32.0 8.60 9.30

OPRA data is delayed 15 minutes.