Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Owens Illinois Inc (OI)
As of Apr 26 2018 10:38AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OI 180518C00014000 C May 18, 2018 14.0 6.40 7.30
OI 180518C00015000 C May 18, 2018 15.0 5.50 6.20
OI 180518C00016000 C May 18, 2018 16.0 4.70 5.60
OI 180518C00017000 C May 18, 2018 17.0 3.50 4.10
OI 180518C00018000 C May 18, 2018 18.0 2.80 3.60
OI 180518C00019000 C May 18, 2018 19.0 1.90 2.25
OI 180518C00020000 C May 18, 2018 20.0 1.20 1.30
OI 180518C00021000 C May 18, 2018 21.0 0.50 0.60
OI 180518C00022000 C May 18, 2018 22.0 0.15 0.25
OI 180518C00023000 C May 18, 2018 23.0 0.05 0.10
OI 180518C00024000 C May 18, 2018 24.0 0.00 0.05
OI 180518C00025000 C May 18, 2018 25.0 0.00 0.05
OI 180518C00026000 C May 18, 2018 26.0 0.00 0.05
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 0.05
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 0.05
OI 180518P00015000 P May 18, 2018 15.0 0.00 0.05
OI 180518P00016000 P May 18, 2018 16.0 0.00 0.05
OI 180518P00017000 P May 18, 2018 17.0 0.00 0.10
OI 180518P00018000 P May 18, 2018 18.0 0.00 0.10
OI 180518P00019000 P May 18, 2018 19.0 0.05 0.15
OI 180518P00020000 P May 18, 2018 20.0 0.20 0.30
OI 180518P00021000 P May 18, 2018 21.0 0.50 0.60
OI 180518P00022000 P May 18, 2018 22.0 1.10 1.25
OI 180518P00023000 P May 18, 2018 23.0 1.85 2.30
OI 180518P00024000 P May 18, 2018 24.0 2.80 3.50
OI 180518P00025000 P May 18, 2018 25.0 2.95 4.20
OI 180518P00026000 P May 18, 2018 26.0 3.80 6.40
OI 180518P00027000 P May 18, 2018 27.0 5.70 6.60
OI 180518P00028000 P May 18, 2018 28.0 6.90 7.40
OI 180518P00029000 P May 18, 2018 29.0 7.80 8.50
OI 180518P00030000 P May 18, 2018 30.0 8.90 9.40
OI 180518P00031000 P May 18, 2018 31.0 9.80 10.40
OI 180518P00032000 P May 18, 2018 32.0 10.70 11.60
OI 180518P00033000 P May 18, 2018 33.0 11.80 12.50
OI 180518P00034000 P May 18, 2018 34.0 12.80 13.50
OI 180615C00014000 C Jun 15, 2018 14.0 6.60 7.60
OI 180615C00015000 C Jun 15, 2018 15.0 5.20 6.70
OI 180615C00016000 C Jun 15, 2018 16.0 2.95 7.30
OI 180615C00017000 C Jun 15, 2018 17.0 3.60 4.30
OI 180615C00018000 C Jun 15, 2018 18.0 2.90 3.70
OI 180615C00019000 C Jun 15, 2018 19.0 2.15 2.35
OI 180615C00020000 C Jun 15, 2018 20.0 1.35 1.50
OI 180615C00021000 C Jun 15, 2018 21.0 0.70 0.85
OI 180615C00022000 C Jun 15, 2018 22.0 0.30 0.40
OI 180615C00023000 C Jun 15, 2018 23.0 0.10 0.25
OI 180615C00024000 C Jun 15, 2018 24.0 0.00 0.10
OI 180615C00025000 C Jun 15, 2018 25.0 0.00 0.05
OI 180615C00026000 C Jun 15, 2018 26.0 0.00 0.05
OI 180615C00027000 C Jun 15, 2018 27.0 0.00 0.05
OI 180615C00028000 C Jun 15, 2018 28.0 0.00 0.05
OI 180615C00029000 C Jun 15, 2018 29.0 0.00 0.05
OI 180615C00030000 C Jun 15, 2018 30.0 0.00 0.05
OI 180615P00014000 P Jun 15, 2018 14.0 0.00 0.10
OI 180615P00015000 P Jun 15, 2018 15.0 0.00 0.10
OI 180615P00016000 P Jun 15, 2018 16.0 0.00 0.10
OI 180615P00017000 P Jun 15, 2018 17.0 0.00 0.15
OI 180615P00018000 P Jun 15, 2018 18.0 0.00 0.30
OI 180615P00019000 P Jun 15, 2018 19.0 0.15 0.25
OI 180615P00020000 P Jun 15, 2018 20.0 0.30 0.45
OI 180615P00021000 P Jun 15, 2018 21.0 0.65 0.80
OI 180615P00022000 P Jun 15, 2018 22.0 1.25 1.40
OI 180615P00023000 P Jun 15, 2018 23.0 1.90 2.35
OI 180615P00024000 P Jun 15, 2018 24.0 2.90 3.20
OI 180615P00025000 P Jun 15, 2018 25.0 3.90 4.30
OI 180615P00026000 P Jun 15, 2018 26.0 4.40 5.70
OI 180615P00027000 P Jun 15, 2018 27.0 5.40 6.50
OI 180615P00028000 P Jun 15, 2018 28.0 6.80 7.50
OI 180615P00029000 P Jun 15, 2018 29.0 7.40 8.40
OI 180615P00030000 P Jun 15, 2018 30.0 8.60 9.30
OI 180817C00015000 C Aug 17, 2018 15.0 6.00 7.10
OI 180817C00016000 C Aug 17, 2018 16.0 4.80 5.80
OI 180817C00017000 C Aug 17, 2018 17.0 3.80 4.50
OI 180817C00018000 C Aug 17, 2018 18.0 3.00 3.60
OI 180817C00019000 C Aug 17, 2018 19.0 2.55 2.75
OI 180817C00020000 C Aug 17, 2018 20.0 1.85 2.00
OI 180817C00021000 C Aug 17, 2018 21.0 1.20 1.40
OI 180817C00022000 C Aug 17, 2018 22.0 0.75 0.85
OI 180817C00023000 C Aug 17, 2018 23.0 0.40 0.55
OI 180817C00024000 C Aug 17, 2018 24.0 0.25 0.35
OI 180817C00025000 C Aug 17, 2018 25.0 0.10 0.20
OI 180817C00026000 C Aug 17, 2018 26.0 0.00 0.15
OI 180817C00027000 C Aug 17, 2018 27.0 0.00 0.10
OI 180817C00028000 C Aug 17, 2018 28.0 0.00 0.05
OI 180817C00029000 C Aug 17, 2018 29.0 0.00 0.05
OI 180817C00030000 C Aug 17, 2018 30.0 0.00 0.05
OI 180817C00031000 C Aug 17, 2018 31.0 0.00 0.05
OI 180817P00015000 P Aug 17, 2018 15.0 0.00 0.20
OI 180817P00016000 P Aug 17, 2018 16.0 0.05 0.25
OI 180817P00017000 P Aug 17, 2018 17.0 0.15 0.30
OI 180817P00018000 P Aug 17, 2018 18.0 0.25 0.45
OI 180817P00019000 P Aug 17, 2018 19.0 0.45 0.55
OI 180817P00020000 P Aug 17, 2018 20.0 0.70 0.85
OI 180817P00021000 P Aug 17, 2018 21.0 1.00 1.25
OI 180817P00022000 P Aug 17, 2018 22.0 1.60 1.75
OI 180817P00023000 P Aug 17, 2018 23.0 2.25 2.50
OI 180817P00024000 P Aug 17, 2018 24.0 2.85 3.30
OI 180817P00025000 P Aug 17, 2018 25.0 3.70 4.20
OI 180817P00026000 P Aug 17, 2018 26.0 3.90 6.00
OI 180817P00027000 P Aug 17, 2018 27.0 5.30 6.70
OI 180817P00028000 P Aug 17, 2018 28.0 6.80 7.60
OI 180817P00029000 P Aug 17, 2018 29.0 5.50 10.00
OI 180817P00030000 P Aug 17, 2018 30.0 6.50 10.60
OI 180817P00031000 P Aug 17, 2018 31.0 9.10 10.50
OI 181116C00015000 C Nov 16, 2018 15.0 6.00 7.00
OI 181116C00016000 C Nov 16, 2018 16.0 5.40 5.90
OI 181116C00017000 C Nov 16, 2018 17.0 4.40 4.70
OI 181116C00018000 C Nov 16, 2018 18.0 3.70 3.90
OI 181116C00019000 C Nov 16, 2018 19.0 2.95 3.10
OI 181116C00020000 C Nov 16, 2018 20.0 2.25 2.45
OI 181116C00021000 C Nov 16, 2018 21.0 1.65 1.85
OI 181116C00022000 C Nov 16, 2018 22.0 1.10 1.40
OI 181116C00023000 C Nov 16, 2018 23.0 0.80 0.95
OI 181116C00024000 C Nov 16, 2018 24.0 0.55 0.65
OI 181116C00025000 C Nov 16, 2018 25.0 0.30 0.55
OI 181116C00026000 C Nov 16, 2018 26.0 0.10 0.40
OI 181116C00027000 C Nov 16, 2018 27.0 0.10 0.25
OI 181116C00028000 C Nov 16, 2018 28.0 0.00 0.15
OI 181116C00029000 C Nov 16, 2018 29.0 0.00 0.10
OI 181116C00030000 C Nov 16, 2018 30.0 0.00 0.05
OI 181116C00031000 C Nov 16, 2018 31.0 0.00 0.05
OI 181116P00015000 P Nov 16, 2018 15.0 0.10 0.40
OI 181116P00016000 P Nov 16, 2018 16.0 0.20 0.55
OI 181116P00017000 P Nov 16, 2018 17.0 0.35 0.45
OI 181116P00018000 P Nov 16, 2018 18.0 0.50 0.60
OI 181116P00019000 P Nov 16, 2018 19.0 0.75 0.85
OI 181116P00020000 P Nov 16, 2018 20.0 1.05 1.15
OI 181116P00021000 P Nov 16, 2018 21.0 1.45 1.55
OI 181116P00022000 P Nov 16, 2018 22.0 1.95 2.05
OI 181116P00023000 P Nov 16, 2018 23.0 2.55 2.70
OI 181116P00024000 P Nov 16, 2018 24.0 3.20 3.50
OI 181116P00025000 P Nov 16, 2018 25.0 3.90 4.30
OI 181116P00026000 P Nov 16, 2018 26.0 4.70 5.40
OI 181116P00027000 P Nov 16, 2018 27.0 5.80 6.40
OI 181116P00028000 P Nov 16, 2018 28.0 6.70 7.60
OI 181116P00029000 P Nov 16, 2018 29.0 6.80 9.10
OI 181116P00030000 P Nov 16, 2018 30.0 8.00 9.90
OI 181116P00031000 P Nov 16, 2018 31.0 9.20 10.70
OPRA data is delayed 15 minutes.