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

Crown Holdings Inc (CCK)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCK 150417C00027000 C 04/17/15 27.0 23.00 26.50
CCK 150417C00028000 C 04/17/15 28.0 22.00 25.50
CCK 150417C00029000 C 04/17/15 29.0 21.00 24.50
CCK 150417C00030000 C 04/17/15 30.0 19.90 23.50
CCK 150417C00031000 C 04/17/15 31.0 18.70 22.90
CCK 150417C00032000 C 04/17/15 32.0 18.00 21.40
CCK 150417C00033000 C 04/17/15 33.0 16.90 20.50
CCK 150417C00034000 C 04/17/15 34.0 17.20 18.30
CCK 150417C00035000 C 04/17/15 35.0 16.20 17.30
CCK 150417C00036000 C 04/17/15 36.0 15.20 16.30
CCK 150417C00037000 C 04/17/15 37.0 14.20 15.30
CCK 150417C00038000 C 04/17/15 38.0 13.20 14.30
CCK 150417C00039000 C 04/17/15 39.0 12.20 13.30
CCK 150417C00040000 C 04/17/15 40.0 11.20 12.30
CCK 150417C00041000 C 04/17/15 41.0 10.20 11.30
CCK 150417C00042000 C 04/17/15 42.0 9.30 10.20
CCK 150417C00043000 C 04/17/15 43.0 8.30 9.20
CCK 150417C00044000 C 04/17/15 44.0 7.30 8.20
CCK 150417C00045000 C 04/17/15 45.0 6.40 7.20
CCK 150417C00046000 C 04/17/15 46.0 5.40 6.30
CCK 150417C00047000 C 04/17/15 47.0 4.90 5.30
CCK 150417C00048000 C 04/17/15 48.0 4.10 4.40
CCK 150417C00049000 C 04/17/15 49.0 3.30 3.50
CCK 150417C00050000 C 04/17/15 50.0 2.50 2.70
CCK 150417C00055000 C 04/17/15 55.0 0.25 0.35
CCK 150417C00060000 C 04/17/15 60.0 0.00 0.15
CCK 150417C00065000 C 04/17/15 65.0 0.00 0.25
CCK 150417P00027000 P 04/17/15 27.0 0.00 0.05
CCK 150417P00028000 P 04/17/15 28.0 0.00 0.25
CCK 150417P00029000 P 04/17/15 29.0 0.00 0.25
CCK 150417P00030000 P 04/17/15 30.0 0.00 0.25
CCK 150417P00031000 P 04/17/15 31.0 0.00 0.25
CCK 150417P00032000 P 04/17/15 32.0 0.00 0.25
CCK 150417P00033000 P 04/17/15 33.0 0.00 0.25
CCK 150417P00034000 P 04/17/15 34.0 0.00 0.25
CCK 150417P00035000 P 04/17/15 35.0 0.00 0.25
CCK 150417P00036000 P 04/17/15 36.0 0.00 0.25
CCK 150417P00037000 P 04/17/15 37.0 0.00 0.25
CCK 150417P00038000 P 04/17/15 38.0 0.00 0.25
CCK 150417P00039000 P 04/17/15 39.0 0.00 0.25
CCK 150417P00040000 P 04/17/15 40.0 0.00 0.25
CCK 150417P00041000 P 04/17/15 41.0 0.00 0.25
CCK 150417P00042000 P 04/17/15 42.0 0.00 0.25
CCK 150417P00043000 P 04/17/15 43.0 0.00 0.25
CCK 150417P00044000 P 04/17/15 44.0 0.00 0.25
CCK 150417P00045000 P 04/17/15 45.0 0.05 0.25
CCK 150417P00046000 P 04/17/15 46.0 0.10 0.25
CCK 150417P00047000 P 04/17/15 47.0 0.15 0.25
CCK 150417P00048000 P 04/17/15 48.0 0.20 0.35
CCK 150417P00049000 P 04/17/15 49.0 0.35 0.50
CCK 150417P00050000 P 04/17/15 50.0 0.55 0.70
CCK 150417P00055000 P 04/17/15 55.0 3.20 3.50
CCK 150417P00060000 P 04/17/15 60.0 7.90 8.90
CCK 150417P00065000 P 04/17/15 65.0 12.80 13.90
CCK 150515C00045000 C 05/15/15 45.0 6.50 7.40
CCK 150515C00050000 C 05/15/15 50.0 2.85 3.10
CCK 150515C00055000 C 05/15/15 55.0 0.50 0.65
CCK 150515C00060000 C 05/15/15 60.0 0.00 0.25
CCK 150515C00065000 C 05/15/15 65.0 0.00 0.25
CCK 150515C00070000 C 05/15/15 70.0 0.00 0.25
CCK 150515C00075000 C 05/15/15 75.0 0.00 0.25
CCK 150515C00080000 C 05/15/15 80.0 0.00 0.35
CCK 150515P00045000 P 05/15/15 45.0 0.15 0.25
CCK 150515P00050000 P 05/15/15 50.0 0.90 1.05
CCK 150515P00055000 P 05/15/15 55.0 3.50 3.80
CCK 150515P00060000 P 05/15/15 60.0 7.90 8.80
CCK 150515P00065000 P 05/15/15 65.0 12.80 13.80
CCK 150515P00070000 P 05/15/15 70.0 16.50 20.40
CCK 150515P00075000 P 05/15/15 75.0 22.30 25.20
CCK 150515P00080000 P 05/15/15 80.0 26.30 30.40
CCK 150717C00033000 C 07/17/15 33.0 17.50 20.00
CCK 150717C00034000 C 07/17/15 34.0 17.20 18.60
CCK 150717C00035000 C 07/17/15 35.0 15.00 19.00
CCK 150717C00036000 C 07/17/15 36.0 15.40 16.60
CCK 150717C00037000 C 07/17/15 37.0 14.30 15.40
CCK 150717C00038000 C 07/17/15 38.0 13.30 14.60
CCK 150717C00039000 C 07/17/15 39.0 12.50 13.70
CCK 150717C00040000 C 07/17/15 40.0 11.40 12.50
CCK 150717C00041000 C 07/17/15 41.0 10.50 11.70
CCK 150717C00042000 C 07/17/15 42.0 9.60 10.60
CCK 150717C00043000 C 07/17/15 43.0 8.80 9.60
CCK 150717C00044000 C 07/17/15 44.0 8.30 8.70
CCK 150717C00045000 C 07/17/15 45.0 7.40 7.80
CCK 150717C00046000 C 07/17/15 46.0 6.50 6.90
CCK 150717C00047000 C 07/17/15 47.0 5.70 6.10
CCK 150717C00048000 C 07/17/15 48.0 4.90 5.30
CCK 150717C00049000 C 07/17/15 49.0 4.20 4.50
CCK 150717C00050000 C 07/17/15 50.0 3.50 3.80
CCK 150717C00055000 C 07/17/15 55.0 1.15 1.35
CCK 150717C00060000 C 07/17/15 60.0 0.20 0.40
CCK 150717C00065000 C 07/17/15 65.0 0.00 0.25
CCK 150717C00070000 C 07/17/15 70.0 0.00 0.25
CCK 150717P00033000 P 07/17/15 33.0 0.00 0.25
CCK 150717P00034000 P 07/17/15 34.0 0.00 0.25
CCK 150717P00035000 P 07/17/15 35.0 0.00 0.25
CCK 150717P00036000 P 07/17/15 36.0 0.00 0.25
CCK 150717P00037000 P 07/17/15 37.0 0.05 0.25
CCK 150717P00038000 P 07/17/15 38.0 0.05 0.25
CCK 150717P00039000 P 07/17/15 39.0 0.10 0.25
CCK 150717P00040000 P 07/17/15 40.0 0.10 0.25
CCK 150717P00041000 P 07/17/15 41.0 0.15 0.30
CCK 150717P00042000 P 07/17/15 42.0 0.20 0.35
CCK 150717P00043000 P 07/17/15 43.0 0.30 0.45
CCK 150717P00044000 P 07/17/15 44.0 0.35 0.55
CCK 150717P00045000 P 07/17/15 45.0 0.50 0.65
CCK 150717P00046000 P 07/17/15 46.0 0.65 0.80
CCK 150717P00047000 P 07/17/15 47.0 0.80 0.95
CCK 150717P00048000 P 07/17/15 48.0 1.00 1.20
CCK 150717P00049000 P 07/17/15 49.0 1.30 1.45
CCK 150717P00050000 P 07/17/15 50.0 1.60 1.75
CCK 150717P00055000 P 07/17/15 55.0 4.10 4.40
CCK 150717P00060000 P 07/17/15 60.0 8.10 8.50
CCK 150717P00065000 P 07/17/15 65.0 11.50 14.80
CCK 150717P00070000 P 07/17/15 70.0 17.70 18.90
CCK 151016C00045000 C 10/16/15 45.0 7.90 8.30
CCK 151016C00050000 C 10/16/15 50.0 4.30 4.70
CCK 151016C00055000 C 10/16/15 55.0 1.90 2.15
CCK 151016C00060000 C 10/16/15 60.0 0.65 0.85
CCK 151016C00065000 C 10/16/15 65.0 0.10 0.35
CCK 151016C00070000 C 10/16/15 70.0 0.00 0.25
CCK 151016C00075000 C 10/16/15 75.0 0.00 0.25
CCK 151016C00080000 C 10/16/15 80.0 0.00 0.25
CCK 151016P00045000 P 10/16/15 45.0 0.95 1.15
CCK 151016P00050000 P 10/16/15 50.0 2.30 2.50
CCK 151016P00055000 P 10/16/15 55.0 4.80 5.10
CCK 151016P00060000 P 10/16/15 60.0 8.50 8.90
CCK 151016P00065000 P 10/16/15 65.0 12.70 14.10
CCK 151016P00070000 P 10/16/15 70.0 17.60 19.80
CCK 151016P00075000 P 10/16/15 75.0 21.10 25.40
CCK 151016P00080000 P 10/16/15 80.0 27.50 28.90

OPRA data is delayed 15 minutes.