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 (2017-06-23)Premium Content

Owens Illinois Inc (OI)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OI 170915C00017000 C 09/15/17 17.0 6.80 7.10
OI 170915C00018000 C 09/15/17 18.0 5.30 6.20
OI 170915C00019000 C 09/15/17 19.0 4.80 5.10
OI 170915C00020000 C 09/15/17 20.0 3.70 4.30
OI 170915C00021000 C 09/15/17 21.0 2.85 3.10
OI 170915C00022000 C 09/15/17 22.0 2.00 2.15
OI 170915C00023000 C 09/15/17 23.0 1.15 1.30
OI 170915C00024000 C 09/15/17 24.0 0.50 0.65
OI 170915C00025000 C 09/15/17 25.0 0.15 0.20
OI 170915C00026000 C 09/15/17 26.0 0.00 0.10
OI 170915C00027000 C 09/15/17 27.0 0.00 0.05
OI 170915C00028000 C 09/15/17 28.0 0.00 0.05
OI 170915C00029000 C 09/15/17 29.0 0.00 0.05
OI 170915C00030000 C 09/15/17 30.0 0.00 0.05
OI 170915C00031000 C 09/15/17 31.0 0.00 0.05
OI 170915C00032000 C 09/15/17 32.0 0.00 0.05
OI 170915C00033000 C 09/15/17 33.0 0.00 0.05
OI 170915P00017000 P 09/15/17 17.0 0.00 0.05
OI 170915P00018000 P 09/15/17 18.0 0.00 0.05
OI 170915P00019000 P 09/15/17 19.0 0.00 0.05
OI 170915P00020000 P 09/15/17 20.0 0.00 0.10
OI 170915P00021000 P 09/15/17 21.0 0.00 0.10
OI 170915P00022000 P 09/15/17 22.0 0.05 0.20
OI 170915P00023000 P 09/15/17 23.0 0.20 0.35
OI 170915P00024000 P 09/15/17 24.0 0.55 0.70
OI 170915P00025000 P 09/15/17 25.0 1.20 1.35
OI 170915P00026000 P 09/15/17 26.0 2.00 2.25
OI 170915P00027000 P 09/15/17 27.0 2.95 3.20
OI 170915P00028000 P 09/15/17 28.0 4.00 4.20
OI 170915P00029000 P 09/15/17 29.0 5.00 6.10
OI 170915P00030000 P 09/15/17 30.0 6.00 7.40
OI 170915P00031000 P 09/15/17 31.0 7.00 8.20
OI 170915P00032000 P 09/15/17 32.0 7.70 8.60
OI 170915P00033000 P 09/15/17 33.0 8.70 9.50
OI 171117C00012000 C 11/17/17 12.0 11.40 12.30
OI 171117C00013000 C 11/17/17 13.0 9.00 13.00
OI 171117C00014000 C 11/17/17 14.0 9.50 10.60
OI 171117C00015000 C 11/17/17 15.0 8.80 9.10
OI 171117C00016000 C 11/17/17 16.0 7.70 8.80
OI 171117C00017000 C 11/17/17 17.0 6.60 7.60
OI 171117C00018000 C 11/17/17 18.0 5.70 6.60
OI 171117C00019000 C 11/17/17 19.0 5.00 5.20
OI 171117C00020000 C 11/17/17 20.0 4.10 4.40
OI 171117C00021000 C 11/17/17 21.0 3.20 3.50
OI 171117C00022000 C 11/17/17 22.0 2.45 2.65
OI 171117C00023000 C 11/17/17 23.0 1.75 1.90
OI 171117C00024000 C 11/17/17 24.0 1.20 1.30
OI 171117C00025000 C 11/17/17 25.0 0.75 0.85
OI 171117C00026000 C 11/17/17 26.0 0.40 0.55
OI 171117C00027000 C 11/17/17 27.0 0.20 0.35
OI 171117C00028000 C 11/17/17 28.0 0.10 0.20
OI 171117C00029000 C 11/17/17 29.0 0.05 0.15
OI 171117C00030000 C 11/17/17 30.0 0.00 0.10
OI 171117C00031000 C 11/17/17 31.0 0.00 0.05
OI 171117P00012000 P 11/17/17 12.0 0.00 0.05
OI 171117P00013000 P 11/17/17 13.0 0.00 0.05
OI 171117P00014000 P 11/17/17 14.0 0.00 0.10
OI 171117P00015000 P 11/17/17 15.0 0.00 0.10
OI 171117P00016000 P 11/17/17 16.0 0.00 0.10
OI 171117P00017000 P 11/17/17 17.0 0.00 0.15
OI 171117P00018000 P 11/17/17 18.0 0.05 0.15
OI 171117P00019000 P 11/17/17 19.0 0.10 0.20
OI 171117P00020000 P 11/17/17 20.0 0.20 0.30
OI 171117P00021000 P 11/17/17 21.0 0.30 0.40
OI 171117P00022000 P 11/17/17 22.0 0.50 0.60
OI 171117P00023000 P 11/17/17 23.0 0.75 0.90
OI 171117P00024000 P 11/17/17 24.0 1.20 1.35
OI 171117P00025000 P 11/17/17 25.0 1.75 1.90
OI 171117P00026000 P 11/17/17 26.0 2.40 2.55
OI 171117P00027000 P 11/17/17 27.0 3.10 3.40
OI 171117P00028000 P 11/17/17 28.0 4.00 4.30
OI 171117P00029000 P 11/17/17 29.0 4.80 5.40
OI 171117P00030000 P 11/17/17 30.0 6.00 6.30
OI 171117P00031000 P 11/17/17 31.0 6.90 7.20
OI 180216C00014000 C 02/16/18 14.0 9.90 10.30
OI 180216C00015000 C 02/16/18 15.0 8.60 9.60
OI 180216C00016000 C 02/16/18 16.0 7.90 8.80
OI 180216C00017000 C 02/16/18 17.0 7.00 7.40
OI 180216C00018000 C 02/16/18 18.0 6.10 6.50
OI 180216C00019000 C 02/16/18 19.0 5.30 5.50
OI 180216C00020000 C 02/16/18 20.0 4.50 4.70
OI 180216C00021000 C 02/16/18 21.0 3.70 4.00
OI 180216C00022000 C 02/16/18 22.0 2.90 3.20
OI 180216C00023000 C 02/16/18 23.0 2.35 2.50
OI 180216C00024000 C 02/16/18 24.0 1.75 1.90
OI 180216C00025000 C 02/16/18 25.0 1.30 1.45
OI 180216C00026000 C 02/16/18 26.0 0.95 1.10
OI 180216C00027000 C 02/16/18 27.0 0.65 0.80
OI 180216C00028000 C 02/16/18 28.0 0.45 0.60
OI 180216C00029000 C 02/16/18 29.0 0.30 0.45
OI 180216C00030000 C 02/16/18 30.0 0.20 0.35
OI 180216C00031000 C 02/16/18 31.0 0.10 0.25
OI 180216C00032000 C 02/16/18 32.0 0.05 0.20
OI 180216C00033000 C 02/16/18 33.0 0.00 0.15
OI 180216C00034000 C 02/16/18 34.0 0.00 0.10
OI 180216P00014000 P 02/16/18 14.0 0.00 0.15
OI 180216P00015000 P 02/16/18 15.0 0.00 0.20
OI 180216P00016000 P 02/16/18 16.0 0.10 0.25
OI 180216P00017000 P 02/16/18 17.0 0.15 0.25
OI 180216P00018000 P 02/16/18 18.0 0.20 0.35
OI 180216P00019000 P 02/16/18 19.0 0.30 0.45
OI 180216P00020000 P 02/16/18 20.0 0.45 0.55
OI 180216P00021000 P 02/16/18 21.0 0.65 0.80
OI 180216P00022000 P 02/16/18 22.0 0.90 1.05
OI 180216P00023000 P 02/16/18 23.0 1.25 1.40
OI 180216P00024000 P 02/16/18 24.0 1.70 1.85
OI 180216P00025000 P 02/16/18 25.0 2.20 2.35
OI 180216P00026000 P 02/16/18 26.0 2.85 3.00
OI 180216P00027000 P 02/16/18 27.0 3.50 3.70
OI 180216P00028000 P 02/16/18 28.0 4.30 4.50
OI 180216P00029000 P 02/16/18 29.0 5.10 5.40
OI 180216P00030000 P 02/16/18 30.0 6.00 6.30
OI 180216P00031000 P 02/16/18 31.0 7.00 7.60
OI 180216P00032000 P 02/16/18 32.0 7.70 8.40
OI 180216P00033000 P 02/16/18 33.0 8.00 10.10
OI 180216P00034000 P 02/16/18 34.0 10.00 10.30

OPRA data is delayed 15 minutes.