Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Crown Holdings Inc (CCK)
As of May 18 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCK 180615C00035000 C Jun 15, 2018 35.0 9.20 11.00
CCK 180615C00036000 C Jun 15, 2018 36.0 6.70 8.90
CCK 180615C00037000 C Jun 15, 2018 37.0 7.10 7.80
CCK 180615C00038000 C Jun 15, 2018 38.0 6.10 6.90
CCK 180615C00039000 C Jun 15, 2018 39.0 4.40 6.70
CCK 180615C00040000 C Jun 15, 2018 40.0 4.40 4.70
CCK 180615C00041000 C Jun 15, 2018 41.0 3.50 4.10
CCK 180615C00042000 C Jun 15, 2018 42.0 2.65 3.20
CCK 180615C00043000 C Jun 15, 2018 43.0 1.85 2.05
CCK 180615C00044000 C Jun 15, 2018 44.0 1.20 1.35
CCK 180615C00045000 C Jun 15, 2018 45.0 0.70 0.85
CCK 180615C00046000 C Jun 15, 2018 46.0 0.20 0.50
CCK 180615C00047000 C Jun 15, 2018 47.0 0.20 0.35
CCK 180615C00048000 C Jun 15, 2018 48.0 0.10 0.20
CCK 180615C00049000 C Jun 15, 2018 49.0 0.05 0.15
CCK 180615C00050000 C Jun 15, 2018 50.0 0.00 0.15
CCK 180615C00055000 C Jun 15, 2018 55.0 0.00 0.65
CCK 180615C00060000 C Jun 15, 2018 60.0 0.00 1.25
CCK 180615C00065000 C Jun 15, 2018 65.0 0.00 2.05
CCK 180615C00070000 C Jun 15, 2018 70.0 0.00 1.10
CCK 180615C00075000 C Jun 15, 2018 75.0 0.00 1.35
CCK 180615C00080000 C Jun 15, 2018 80.0 0.00 1.30
CCK 180615P00035000 P Jun 15, 2018 35.0 0.00 0.10
CCK 180615P00036000 P Jun 15, 2018 36.0 0.00 0.10
CCK 180615P00037000 P Jun 15, 2018 37.0 0.00 0.20
CCK 180615P00038000 P Jun 15, 2018 38.0 0.10 0.15
CCK 180615P00039000 P Jun 15, 2018 39.0 0.05 0.60
CCK 180615P00040000 P Jun 15, 2018 40.0 0.10 0.30
CCK 180615P00041000 P Jun 15, 2018 41.0 0.20 0.50
CCK 180615P00042000 P Jun 15, 2018 42.0 0.35 0.50
CCK 180615P00043000 P Jun 15, 2018 43.0 0.55 0.70
CCK 180615P00044000 P Jun 15, 2018 44.0 0.90 1.05
CCK 180615P00045000 P Jun 15, 2018 45.0 1.30 1.55
CCK 180615P00046000 P Jun 15, 2018 46.0 1.90 2.25
CCK 180615P00047000 P Jun 15, 2018 47.0 2.85 3.40
CCK 180615P00048000 P Jun 15, 2018 48.0 3.70 4.20
CCK 180615P00049000 P Jun 15, 2018 49.0 3.70 5.70
CCK 180615P00050000 P Jun 15, 2018 50.0 4.80 6.70
CCK 180615P00055000 P Jun 15, 2018 55.0 10.60 11.00
CCK 180615P00060000 P Jun 15, 2018 60.0 14.10 16.40
CCK 180615P00065000 P Jun 15, 2018 65.0 19.80 21.20
CCK 180615P00070000 P Jun 15, 2018 70.0 24.50 26.50
CCK 180615P00075000 P Jun 15, 2018 75.0 30.10 31.20
CCK 180615P00080000 P Jun 15, 2018 80.0 34.90 36.90
CCK 180720C00035000 C Jul 20, 2018 35.0 9.10 10.10
CCK 180720C00036000 C Jul 20, 2018 36.0 8.10 11.20
CCK 180720C00037000 C Jul 20, 2018 37.0 6.30 9.10
CCK 180720C00038000 C Jul 20, 2018 38.0 6.20 7.30
CCK 180720C00039000 C Jul 20, 2018 39.0 5.30 6.00
CCK 180720C00040000 C Jul 20, 2018 40.0 4.50 5.10
CCK 180720C00041000 C Jul 20, 2018 41.0 3.70 4.30
CCK 180720C00042000 C Jul 20, 2018 42.0 3.30 3.50
CCK 180720C00043000 C Jul 20, 2018 43.0 2.50 2.70
CCK 180720C00044000 C Jul 20, 2018 44.0 1.95 2.10
CCK 180720C00045000 C Jul 20, 2018 45.0 1.45 1.60
CCK 180720C00046000 C Jul 20, 2018 46.0 1.05 1.15
CCK 180720C00047000 C Jul 20, 2018 47.0 0.75 0.85
CCK 180720C00048000 C Jul 20, 2018 48.0 0.50 0.60
CCK 180720C00049000 C Jul 20, 2018 49.0 0.30 0.45
CCK 180720C00050000 C Jul 20, 2018 50.0 0.15 0.30
CCK 180720C00055000 C Jul 20, 2018 55.0 0.00 0.15
CCK 180720C00060000 C Jul 20, 2018 60.0 0.00 0.15
CCK 180720C00065000 C Jul 20, 2018 65.0 0.00 1.20
CCK 180720C00070000 C Jul 20, 2018 70.0 0.00 2.10
CCK 180720C00075000 C Jul 20, 2018 75.0 0.00 1.20
CCK 180720C00080000 C Jul 20, 2018 80.0 0.00 1.20
CCK 180720C00085000 C Jul 20, 2018 85.0 0.00 1.30
CCK 180720P00035000 P Jul 20, 2018 35.0 0.15 0.30
CCK 180720P00036000 P Jul 20, 2018 36.0 0.15 0.65
CCK 180720P00037000 P Jul 20, 2018 37.0 0.10 0.60
CCK 180720P00038000 P Jul 20, 2018 38.0 0.25 0.45
CCK 180720P00039000 P Jul 20, 2018 39.0 0.35 0.45
CCK 180720P00040000 P Jul 20, 2018 40.0 0.45 0.60
CCK 180720P00041000 P Jul 20, 2018 41.0 0.60 0.75
CCK 180720P00042000 P Jul 20, 2018 42.0 0.85 1.00
CCK 180720P00043000 P Jul 20, 2018 43.0 1.15 1.30
CCK 180720P00044000 P Jul 20, 2018 44.0 1.45 1.70
CCK 180720P00045000 P Jul 20, 2018 45.0 2.00 2.20
CCK 180720P00046000 P Jul 20, 2018 46.0 2.60 2.75
CCK 180720P00047000 P Jul 20, 2018 47.0 3.20 3.50
CCK 180720P00048000 P Jul 20, 2018 48.0 4.00 4.40
CCK 180720P00049000 P Jul 20, 2018 49.0 4.50 5.10
CCK 180720P00050000 P Jul 20, 2018 50.0 5.70 6.30
CCK 180720P00055000 P Jul 20, 2018 55.0 9.40 12.10
CCK 180720P00060000 P Jul 20, 2018 60.0 15.60 17.80
CCK 180720P00065000 P Jul 20, 2018 65.0 19.20 22.50
CCK 180720P00070000 P Jul 20, 2018 70.0 24.30 26.20
CCK 180720P00075000 P Jul 20, 2018 75.0 30.60 31.50
CCK 180720P00080000 P Jul 20, 2018 80.0 35.50 37.60
CCK 180720P00085000 P Jul 20, 2018 85.0 40.60 41.20
CCK 181019C00030000 C Oct 19, 2018 30.0 12.70 17.40
CCK 181019C00035000 C Oct 19, 2018 35.0 8.00 12.20
CCK 181019C00036000 C Oct 19, 2018 36.0 8.70 9.30
CCK 181019C00037000 C Oct 19, 2018 37.0 7.70 8.90
CCK 181019C00038000 C Oct 19, 2018 38.0 7.20 7.90
CCK 181019C00039000 C Oct 19, 2018 39.0 6.00 7.20
CCK 181019C00040000 C Oct 19, 2018 40.0 5.50 6.00
CCK 181019C00041000 C Oct 19, 2018 41.0 4.80 5.20
CCK 181019C00042000 C Oct 19, 2018 42.0 4.20 4.50
CCK 181019C00043000 C Oct 19, 2018 43.0 3.20 3.80
CCK 181019C00044000 C Oct 19, 2018 44.0 3.00 3.20
CCK 181019C00045000 C Oct 19, 2018 45.0 2.40 2.70
CCK 181019C00046000 C Oct 19, 2018 46.0 1.95 2.20
CCK 181019C00047000 C Oct 19, 2018 47.0 1.55 1.80
CCK 181019C00048000 C Oct 19, 2018 48.0 1.25 1.45
CCK 181019C00049000 C Oct 19, 2018 49.0 1.00 1.15
CCK 181019C00050000 C Oct 19, 2018 50.0 0.75 0.90
CCK 181019C00055000 C Oct 19, 2018 55.0 0.20 0.35
CCK 181019C00060000 C Oct 19, 2018 60.0 0.00 0.10
CCK 181019C00065000 C Oct 19, 2018 65.0 0.00 1.45
CCK 181019C00070000 C Oct 19, 2018 70.0 0.00 1.25
CCK 181019C00075000 C Oct 19, 2018 75.0 0.00 1.10
CCK 181019P00030000 P Oct 19, 2018 30.0 0.15 0.55
CCK 181019P00035000 P Oct 19, 2018 35.0 0.35 0.85
CCK 181019P00036000 P Oct 19, 2018 36.0 0.25 0.70
CCK 181019P00037000 P Oct 19, 2018 37.0 0.35 0.85
CCK 181019P00038000 P Oct 19, 2018 38.0 0.70 0.90
CCK 181019P00039000 P Oct 19, 2018 39.0 0.85 1.00
CCK 181019P00040000 P Oct 19, 2018 40.0 1.00 1.20
CCK 181019P00041000 P Oct 19, 2018 41.0 1.25 1.60
CCK 181019P00042000 P Oct 19, 2018 42.0 1.35 1.75
CCK 181019P00043000 P Oct 19, 2018 43.0 1.90 2.10
CCK 181019P00044000 P Oct 19, 2018 44.0 2.10 2.50
CCK 181019P00045000 P Oct 19, 2018 45.0 2.60 2.95
CCK 181019P00046000 P Oct 19, 2018 46.0 3.30 3.50
CCK 181019P00047000 P Oct 19, 2018 47.0 3.90 4.10
CCK 181019P00048000 P Oct 19, 2018 48.0 4.20 5.10
CCK 181019P00049000 P Oct 19, 2018 49.0 5.30 5.60
CCK 181019P00050000 P Oct 19, 2018 50.0 6.10 6.30
CCK 181019P00055000 P Oct 19, 2018 55.0 8.60 13.00
CCK 181019P00060000 P Oct 19, 2018 60.0 15.30 17.80
CCK 181019P00065000 P Oct 19, 2018 65.0 18.30 23.00
CCK 181019P00070000 P Oct 19, 2018 70.0 23.30 27.90
CCK 181019P00075000 P Oct 19, 2018 75.0 28.40 32.90
OPRA data is delayed 15 minutes.