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 (2015-12-25)Premium Content

Crown Holdings Inc (CCK)
As of Feb 8 2016 1:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCK 160219C00037000 C 02/19/16 37.0 6.80 8.70
CCK 160219C00038000 C 02/19/16 38.0 5.70 7.80
CCK 160219C00039000 C 02/19/16 39.0 4.60 6.80
CCK 160219C00040000 C 02/19/16 40.0 3.80 6.20
CCK 160219C00041000 C 02/19/16 41.0 2.95 5.70
CCK 160219C00042000 C 02/19/16 42.0 2.25 4.00
CCK 160219C00043000 C 02/19/16 43.0 1.55 3.00
CCK 160219C00044000 C 02/19/16 44.0 0.95 2.20
CCK 160219C00045000 C 02/19/16 45.0 0.55 1.05
CCK 160219C00046000 C 02/19/16 46.0 0.30 1.00
CCK 160219C00047000 C 02/19/16 47.0 0.10 0.60
CCK 160219C00048000 C 02/19/16 48.0 0.05 0.50
CCK 160219C00049000 C 02/19/16 49.0 0.00 0.50
CCK 160219C00050000 C 02/19/16 50.0 0.00 0.45
CCK 160219C00055000 C 02/19/16 55.0 0.00 0.40
CCK 160219C00060000 C 02/19/16 60.0 0.00 0.40
CCK 160219C00065000 C 02/19/16 65.0 0.00 0.40
CCK 160219C00070000 C 02/19/16 70.0 0.00 0.40
CCK 160219C00075000 C 02/19/16 75.0 0.00 0.40
CCK 160219P00037000 P 02/19/16 37.0 0.00 0.45
CCK 160219P00038000 P 02/19/16 38.0 0.00 0.45
CCK 160219P00039000 P 02/19/16 39.0 0.00 0.45
CCK 160219P00040000 P 02/19/16 40.0 0.00 0.50
CCK 160219P00041000 P 02/19/16 41.0 0.00 0.50
CCK 160219P00042000 P 02/19/16 42.0 0.30 0.55
CCK 160219P00043000 P 02/19/16 43.0 0.50 0.85
CCK 160219P00044000 P 02/19/16 44.0 0.85 1.30
CCK 160219P00045000 P 02/19/16 45.0 1.35 1.95
CCK 160219P00046000 P 02/19/16 46.0 1.15 2.85
CCK 160219P00047000 P 02/19/16 47.0 1.75 3.60
CCK 160219P00048000 P 02/19/16 48.0 2.55 4.80
CCK 160219P00049000 P 02/19/16 49.0 3.40 5.60
CCK 160219P00050000 P 02/19/16 50.0 4.40 6.70
CCK 160219P00055000 P 02/19/16 55.0 9.30 11.70
CCK 160219P00060000 P 02/19/16 60.0 14.30 17.10
CCK 160219P00065000 P 02/19/16 65.0 19.30 21.60
CCK 160219P00070000 P 02/19/16 70.0 24.30 26.60
CCK 160219P00075000 P 02/19/16 75.0 29.30 31.60
CCK 160318C00037000 C 03/18/16 37.0 6.80 9.40
CCK 160318C00038000 C 03/18/16 38.0 6.00 8.60
CCK 160318C00039000 C 03/18/16 39.0 5.00 8.00
CCK 160318C00040000 C 03/18/16 40.0 4.40 6.20
CCK 160318C00041000 C 03/18/16 41.0 3.30 5.20
CCK 160318C00042000 C 03/18/16 42.0 2.95 3.50
CCK 160318C00043000 C 03/18/16 43.0 2.45 2.75
CCK 160318C00044000 C 03/18/16 44.0 1.80 2.15
CCK 160318C00045000 C 03/18/16 45.0 1.30 1.60
CCK 160318C00046000 C 03/18/16 46.0 0.90 1.20
CCK 160318C00047000 C 03/18/16 47.0 0.65 0.90
CCK 160318C00048000 C 03/18/16 48.0 0.40 0.65
CCK 160318C00049000 C 03/18/16 49.0 0.25 0.65
CCK 160318C00050000 C 03/18/16 50.0 0.15 0.50
CCK 160318C00055000 C 03/18/16 55.0 0.00 0.45
CCK 160318C00060000 C 03/18/16 60.0 0.00 0.40
CCK 160318C00065000 C 03/18/16 65.0 0.00 0.40
CCK 160318P00037000 P 03/18/16 37.0 0.05 0.50
CCK 160318P00038000 P 03/18/16 38.0 0.05 0.50
CCK 160318P00039000 P 03/18/16 39.0 0.20 0.55
CCK 160318P00040000 P 03/18/16 40.0 0.35 0.70
CCK 160318P00041000 P 03/18/16 41.0 0.70 0.95
CCK 160318P00042000 P 03/18/16 42.0 0.95 1.20
CCK 160318P00043000 P 03/18/16 43.0 1.25 1.50
CCK 160318P00044000 P 03/18/16 44.0 1.65 1.90
CCK 160318P00045000 P 03/18/16 45.0 2.10 2.40
CCK 160318P00046000 P 03/18/16 46.0 2.45 3.00
CCK 160318P00047000 P 03/18/16 47.0 2.40 4.00
CCK 160318P00048000 P 03/18/16 48.0 3.10 4.80
CCK 160318P00049000 P 03/18/16 49.0 3.90 5.70
CCK 160318P00050000 P 03/18/16 50.0 4.60 6.70
CCK 160318P00055000 P 03/18/16 55.0 9.30 11.60
CCK 160318P00060000 P 03/18/16 60.0 14.30 16.50
CCK 160318P00065000 P 03/18/16 65.0 18.80 21.50
CCK 160415C00029000 C 04/15/16 29.0 14.90 16.90
CCK 160415C00030000 C 04/15/16 30.0 13.70 15.90
CCK 160415C00031000 C 04/15/16 31.0 12.80 14.90
CCK 160415C00032000 C 04/15/16 32.0 11.80 14.00
CCK 160415C00033000 C 04/15/16 33.0 10.60 13.00
CCK 160415C00034000 C 04/15/16 34.0 9.90 12.40
CCK 160415C00035000 C 04/15/16 35.0 8.90 11.10
CCK 160415C00036000 C 04/15/16 36.0 8.20 10.10
CCK 160415C00037000 C 04/15/16 37.0 7.00 9.20
CCK 160415C00038000 C 04/15/16 38.0 6.40 8.30
CCK 160415C00039000 C 04/15/16 39.0 5.40 7.40
CCK 160415C00040000 C 04/15/16 40.0 4.40 6.50
CCK 160415C00041000 C 04/15/16 41.0 4.10 4.70
CCK 160415C00042000 C 04/15/16 42.0 3.40 4.00
CCK 160415C00043000 C 04/15/16 43.0 2.85 3.30
CCK 160415C00044000 C 04/15/16 44.0 2.25 2.70
CCK 160415C00045000 C 04/15/16 45.0 1.80 2.15
CCK 160415C00046000 C 04/15/16 46.0 1.40 1.75
CCK 160415C00047000 C 04/15/16 47.0 1.05 1.35
CCK 160415C00048000 C 04/15/16 48.0 0.80 1.05
CCK 160415C00049000 C 04/15/16 49.0 0.60 0.85
CCK 160415C00050000 C 04/15/16 50.0 0.45 0.85
CCK 160415C00055000 C 04/15/16 55.0 0.00 0.50
CCK 160415C00060000 C 04/15/16 60.0 0.00 0.45
CCK 160415C00065000 C 04/15/16 65.0 0.00 0.40
CCK 160415C00070000 C 04/15/16 70.0 0.00 0.40
CCK 160415C00075000 C 04/15/16 75.0 0.00 0.40
CCK 160415P00029000 P 04/15/16 29.0 0.00 0.50
CCK 160415P00030000 P 04/15/16 30.0 0.00 0.50
CCK 160415P00031000 P 04/15/16 31.0 0.00 0.50
CCK 160415P00032000 P 04/15/16 32.0 0.00 0.50
CCK 160415P00033000 P 04/15/16 33.0 0.00 0.50
CCK 160415P00034000 P 04/15/16 34.0 0.05 0.50
CCK 160415P00035000 P 04/15/16 35.0 0.05 0.50
CCK 160415P00036000 P 04/15/16 36.0 0.10 0.50
CCK 160415P00037000 P 04/15/16 37.0 0.15 0.60
CCK 160415P00038000 P 04/15/16 38.0 0.40 0.70
CCK 160415P00039000 P 04/15/16 39.0 0.60 0.85
CCK 160415P00040000 P 04/15/16 40.0 0.80 1.10
CCK 160415P00041000 P 04/15/16 41.0 1.00 1.35
CCK 160415P00042000 P 04/15/16 42.0 1.30 1.65
CCK 160415P00043000 P 04/15/16 43.0 1.65 2.00
CCK 160415P00044000 P 04/15/16 44.0 2.10 2.40
CCK 160415P00045000 P 04/15/16 45.0 2.60 2.90
CCK 160415P00046000 P 04/15/16 46.0 3.10 3.50
CCK 160415P00047000 P 04/15/16 47.0 3.70 4.10
CCK 160415P00048000 P 04/15/16 48.0 4.20 5.20
CCK 160415P00049000 P 04/15/16 49.0 4.10 5.90
CCK 160415P00050000 P 04/15/16 50.0 4.90 6.80
CCK 160415P00055000 P 04/15/16 55.0 9.40 11.40
CCK 160415P00060000 P 04/15/16 60.0 14.30 16.30
CCK 160415P00065000 P 04/15/16 65.0 18.90 21.60
CCK 160415P00070000 P 04/15/16 70.0 23.90 26.60
CCK 160415P00075000 P 04/15/16 75.0 29.00 31.30
CCK 160715C00030000 C 07/15/16 30.0 14.10 16.70
CCK 160715C00031000 C 07/15/16 31.0 13.10 15.70
CCK 160715C00032000 C 07/15/16 32.0 12.20 14.40
CCK 160715C00033000 C 07/15/16 33.0 11.30 13.50
CCK 160715C00034000 C 07/15/16 34.0 10.20 12.60
CCK 160715C00035000 C 07/15/16 35.0 9.40 12.30
CCK 160715C00036000 C 07/15/16 36.0 8.50 10.60
CCK 160715C00037000 C 07/15/16 37.0 7.80 9.70
CCK 160715C00038000 C 07/15/16 38.0 7.00 8.90
CCK 160715C00039000 C 07/15/16 39.0 6.30 7.10
CCK 160715C00040000 C 07/15/16 40.0 5.70 6.30
CCK 160715C00041000 C 07/15/16 41.0 5.00 5.60
CCK 160715C00042000 C 07/15/16 42.0 4.40 4.90
CCK 160715C00043000 C 07/15/16 43.0 3.70 4.30
CCK 160715C00044000 C 07/15/16 44.0 3.20 3.80
CCK 160715C00045000 C 07/15/16 45.0 2.75 3.30
CCK 160715C00046000 C 07/15/16 46.0 2.20 2.80
CCK 160715C00047000 C 07/15/16 47.0 1.85 2.40
CCK 160715C00048000 C 07/15/16 48.0 1.60 2.05
CCK 160715C00049000 C 07/15/16 49.0 1.20 1.75
CCK 160715C00050000 C 07/15/16 50.0 1.05 1.25
CCK 160715C00055000 C 07/15/16 55.0 0.15 1.10
CCK 160715C00060000 C 07/15/16 60.0 0.00 0.50
CCK 160715C00065000 C 07/15/16 65.0 0.00 0.75
CCK 160715C00070000 C 07/15/16 70.0 0.00 0.50
CCK 160715C00075000 C 07/15/16 75.0 0.00 0.80
CCK 160715P00030000 P 07/15/16 30.0 0.00 0.50
CCK 160715P00031000 P 07/15/16 31.0 0.05 0.50
CCK 160715P00032000 P 07/15/16 32.0 0.05 0.55
CCK 160715P00033000 P 07/15/16 33.0 0.15 0.60
CCK 160715P00034000 P 07/15/16 34.0 0.20 0.70
CCK 160715P00035000 P 07/15/16 35.0 0.35 0.80
CCK 160715P00036000 P 07/15/16 36.0 0.65 1.00
CCK 160715P00037000 P 07/15/16 37.0 0.80 1.15
CCK 160715P00038000 P 07/15/16 38.0 1.05 1.35
CCK 160715P00039000 P 07/15/16 39.0 1.25 1.70
CCK 160715P00040000 P 07/15/16 40.0 1.50 1.95
CCK 160715P00041000 P 07/15/16 41.0 1.80 2.25
CCK 160715P00042000 P 07/15/16 42.0 2.15 2.50
CCK 160715P00043000 P 07/15/16 43.0 2.50 2.95
CCK 160715P00044000 P 07/15/16 44.0 2.95 3.50
CCK 160715P00045000 P 07/15/16 45.0 3.50 4.00
CCK 160715P00046000 P 07/15/16 46.0 4.00 4.50
CCK 160715P00047000 P 07/15/16 47.0 4.60 5.10
CCK 160715P00048000 P 07/15/16 48.0 5.20 5.80
CCK 160715P00049000 P 07/15/16 49.0 5.90 6.40
CCK 160715P00050000 P 07/15/16 50.0 6.20 7.30
CCK 160715P00055000 P 07/15/16 55.0 9.50 11.80
CCK 160715P00060000 P 07/15/16 60.0 14.30 16.60
CCK 160715P00065000 P 07/15/16 65.0 19.20 21.70
CCK 160715P00070000 P 07/15/16 70.0 24.20 26.70
CCK 160715P00075000 P 07/15/16 75.0 29.20 32.10

OPRA data is delayed 15 minutes.