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 (2016-03-25)Premium Content

Crown Holdings Inc (CCK)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCK 160520C00036000 C 05/20/16 36.0 17.00 18.30
CCK 160520C00037000 C 05/20/16 37.0 16.00 17.60
CCK 160520C00038000 C 05/20/16 38.0 15.00 16.60
CCK 160520C00039000 C 05/20/16 39.0 14.00 15.20
CCK 160520C00040000 C 05/20/16 40.0 13.00 14.20
CCK 160520C00041000 C 05/20/16 41.0 12.00 13.30
CCK 160520C00042000 C 05/20/16 42.0 11.00 12.30
CCK 160520C00043000 C 05/20/16 43.0 10.00 11.30
CCK 160520C00044000 C 05/20/16 44.0 9.00 10.40
CCK 160520C00045000 C 05/20/16 45.0 8.00 9.30
CCK 160520C00046000 C 05/20/16 46.0 7.00 8.20
CCK 160520C00047000 C 05/20/16 47.0 6.00 7.20
CCK 160520C00048000 C 05/20/16 48.0 5.00 6.20
CCK 160520C00049000 C 05/20/16 49.0 4.10 5.20
CCK 160520C00050000 C 05/20/16 50.0 3.20 4.30
CCK 160520C00055000 C 05/20/16 55.0 0.35 0.55
CCK 160520C00060000 C 05/20/16 60.0 0.00 0.25
CCK 160520C00065000 C 05/20/16 65.0 0.00 0.30
CCK 160520C00070000 C 05/20/16 70.0 0.00 0.25
CCK 160520P00036000 P 05/20/16 36.0 0.00 0.30
CCK 160520P00037000 P 05/20/16 37.0 0.00 0.30
CCK 160520P00038000 P 05/20/16 38.0 0.00 0.25
CCK 160520P00039000 P 05/20/16 39.0 0.00 0.25
CCK 160520P00040000 P 05/20/16 40.0 0.00 0.25
CCK 160520P00041000 P 05/20/16 41.0 0.00 0.25
CCK 160520P00042000 P 05/20/16 42.0 0.00 0.25
CCK 160520P00043000 P 05/20/16 43.0 0.00 0.25
CCK 160520P00044000 P 05/20/16 44.0 0.00 0.25
CCK 160520P00045000 P 05/20/16 45.0 0.00 0.25
CCK 160520P00046000 P 05/20/16 46.0 0.00 0.25
CCK 160520P00047000 P 05/20/16 47.0 0.00 0.25
CCK 160520P00048000 P 05/20/16 48.0 0.00 0.25
CCK 160520P00049000 P 05/20/16 49.0 0.00 0.45
CCK 160520P00050000 P 05/20/16 50.0 0.10 0.45
CCK 160520P00055000 P 05/20/16 55.0 1.70 2.35
CCK 160520P00060000 P 05/20/16 60.0 5.80 7.30
CCK 160520P00065000 P 05/20/16 65.0 10.60 12.00
CCK 160520P00070000 P 05/20/16 70.0 15.70 17.00
CCK 160617C00045000 C 06/17/16 45.0 8.10 9.40
CCK 160617C00050000 C 06/17/16 50.0 3.60 4.50
CCK 160617C00055000 C 06/17/16 55.0 0.80 1.00
CCK 160617C00060000 C 06/17/16 60.0 0.00 0.25
CCK 160617C00065000 C 06/17/16 65.0 0.00 0.25
CCK 160617C00070000 C 06/17/16 70.0 0.00 0.25
CCK 160617C00075000 C 06/17/16 75.0 0.00 0.25
CCK 160617C00080000 C 06/17/16 80.0 0.00 0.25
CCK 160617P00045000 P 06/17/16 45.0 0.05 0.25
CCK 160617P00050000 P 06/17/16 50.0 0.40 0.60
CCK 160617P00055000 P 06/17/16 55.0 2.15 2.40
CCK 160617P00060000 P 06/17/16 60.0 5.90 7.10
CCK 160617P00065000 P 06/17/16 65.0 10.60 12.00
CCK 160617P00070000 P 06/17/16 70.0 15.60 17.00
CCK 160617P00075000 P 06/17/16 75.0 20.60 22.00
CCK 160617P00080000 P 06/17/16 80.0 25.70 26.80
CCK 160715C00028000 C 07/15/16 28.0 25.00 26.30
CCK 160715C00029000 C 07/15/16 29.0 24.00 25.20
CCK 160715C00030000 C 07/15/16 30.0 23.00 24.20
CCK 160715C00031000 C 07/15/16 31.0 22.00 23.20
CCK 160715C00032000 C 07/15/16 32.0 21.00 22.20
CCK 160715C00033000 C 07/15/16 33.0 20.00 21.20
CCK 160715C00034000 C 07/15/16 34.0 19.00 20.40
CCK 160715C00035000 C 07/15/16 35.0 18.00 19.50
CCK 160715C00036000 C 07/15/16 36.0 17.00 18.30
CCK 160715C00037000 C 07/15/16 37.0 16.00 17.30
CCK 160715C00038000 C 07/15/16 38.0 15.00 16.30
CCK 160715C00039000 C 07/15/16 39.0 14.00 15.20
CCK 160715C00040000 C 07/15/16 40.0 13.10 14.40
CCK 160715C00041000 C 07/15/16 41.0 12.10 13.40
CCK 160715C00042000 C 07/15/16 42.0 11.10 12.30
CCK 160715C00043000 C 07/15/16 43.0 10.10 11.30
CCK 160715C00044000 C 07/15/16 44.0 9.20 10.50
CCK 160715C00045000 C 07/15/16 45.0 8.20 9.60
CCK 160715C00046000 C 07/15/16 46.0 7.20 8.60
CCK 160715C00047000 C 07/15/16 47.0 6.30 7.50
CCK 160715C00048000 C 07/15/16 48.0 5.40 6.60
CCK 160715C00049000 C 07/15/16 49.0 4.60 5.80
CCK 160715C00050000 C 07/15/16 50.0 3.80 4.80
CCK 160715C00055000 C 07/15/16 55.0 1.15 1.50
CCK 160715C00060000 C 07/15/16 60.0 0.00 0.35
CCK 160715C00065000 C 07/15/16 65.0 0.00 0.40
CCK 160715C00070000 C 07/15/16 70.0 0.00 0.25
CCK 160715C00075000 C 07/15/16 75.0 0.00 0.25
CCK 160715P00028000 P 07/15/16 28.0 0.00 0.25
CCK 160715P00029000 P 07/15/16 29.0 0.00 0.25
CCK 160715P00030000 P 07/15/16 30.0 0.00 0.25
CCK 160715P00031000 P 07/15/16 31.0 0.00 0.35
CCK 160715P00032000 P 07/15/16 32.0 0.00 0.25
CCK 160715P00033000 P 07/15/16 33.0 0.00 0.25
CCK 160715P00034000 P 07/15/16 34.0 0.00 0.35
CCK 160715P00035000 P 07/15/16 35.0 0.00 0.35
CCK 160715P00036000 P 07/15/16 36.0 0.00 0.25
CCK 160715P00037000 P 07/15/16 37.0 0.00 0.25
CCK 160715P00038000 P 07/15/16 38.0 0.00 0.25
CCK 160715P00039000 P 07/15/16 39.0 0.00 0.25
CCK 160715P00040000 P 07/15/16 40.0 0.00 0.25
CCK 160715P00041000 P 07/15/16 41.0 0.00 0.30
CCK 160715P00042000 P 07/15/16 42.0 0.00 0.25
CCK 160715P00043000 P 07/15/16 43.0 0.00 0.25
CCK 160715P00044000 P 07/15/16 44.0 0.00 0.50
CCK 160715P00045000 P 07/15/16 45.0 0.10 0.35
CCK 160715P00046000 P 07/15/16 46.0 0.10 0.55
CCK 160715P00047000 P 07/15/16 47.0 0.20 0.55
CCK 160715P00048000 P 07/15/16 48.0 0.40 0.70
CCK 160715P00049000 P 07/15/16 49.0 0.50 0.85
CCK 160715P00050000 P 07/15/16 50.0 0.65 0.95
CCK 160715P00055000 P 07/15/16 55.0 2.50 2.80
CCK 160715P00060000 P 07/15/16 60.0 6.00 7.20
CCK 160715P00065000 P 07/15/16 65.0 10.60 12.10
CCK 160715P00070000 P 07/15/16 70.0 15.60 17.10
CCK 160715P00075000 P 07/15/16 75.0 20.70 22.10
CCK 161021C00025000 C 10/21/16 25.0 28.00 29.40
CCK 161021C00026000 C 10/21/16 26.0 27.00 28.30
CCK 161021C00027000 C 10/21/16 27.0 26.00 27.30
CCK 161021C00028000 C 10/21/16 28.0 25.00 26.50
CCK 161021C00029000 C 10/21/16 29.0 24.00 25.40
CCK 161021C00030000 C 10/21/16 30.0 23.00 24.40
CCK 161021C00031000 C 10/21/16 31.0 22.00 23.40
CCK 161021C00032000 C 10/21/16 32.0 21.00 22.40
CCK 161021C00033000 C 10/21/16 33.0 20.00 21.40
CCK 161021C00034000 C 10/21/16 34.0 19.00 20.80
CCK 161021C00035000 C 10/21/16 35.0 18.10 19.80
CCK 161021C00036000 C 10/21/16 36.0 17.10 19.30
CCK 161021C00037000 C 10/21/16 37.0 16.10 17.90
CCK 161021C00038000 C 10/21/16 38.0 15.10 16.90
CCK 161021C00039000 C 10/21/16 39.0 14.10 15.70
CCK 161021C00040000 C 10/21/16 40.0 13.20 14.70
CCK 161021C00041000 C 10/21/16 41.0 12.20 13.80
CCK 161021C00042000 C 10/21/16 42.0 11.30 12.90
CCK 161021C00043000 C 10/21/16 43.0 10.40 12.00
CCK 161021C00044000 C 10/21/16 44.0 9.70 11.00
CCK 161021C00045000 C 10/21/16 45.0 8.70 10.10
CCK 161021C00046000 C 10/21/16 46.0 7.90 9.10
CCK 161021C00047000 C 10/21/16 47.0 7.10 8.50
CCK 161021C00048000 C 10/21/16 48.0 6.40 7.70
CCK 161021C00049000 C 10/21/16 49.0 6.10 6.40
CCK 161021C00050000 C 10/21/16 50.0 5.30 5.70
CCK 161021C00055000 C 10/21/16 55.0 2.45 2.85
CCK 161021C00060000 C 10/21/16 60.0 0.90 1.20
CCK 161021C00065000 C 10/21/16 65.0 0.00 0.45
CCK 161021P00025000 P 10/21/16 25.0 0.00 0.10
CCK 161021P00026000 P 10/21/16 26.0 0.00 0.25
CCK 161021P00027000 P 10/21/16 27.0 0.00 0.25
CCK 161021P00028000 P 10/21/16 28.0 0.00 0.30
CCK 161021P00029000 P 10/21/16 29.0 0.00 0.30
CCK 161021P00030000 P 10/21/16 30.0 0.00 0.30
CCK 161021P00031000 P 10/21/16 31.0 0.00 0.30
CCK 161021P00032000 P 10/21/16 32.0 0.00 0.30
CCK 161021P00033000 P 10/21/16 33.0 0.00 0.50
CCK 161021P00034000 P 10/21/16 34.0 0.00 0.50
CCK 161021P00035000 P 10/21/16 35.0 0.00 0.50
CCK 161021P00036000 P 10/21/16 36.0 0.00 0.50
CCK 161021P00037000 P 10/21/16 37.0 0.05 0.50
CCK 161021P00038000 P 10/21/16 38.0 0.05 0.50
CCK 161021P00039000 P 10/21/16 39.0 0.10 0.55
CCK 161021P00040000 P 10/21/16 40.0 0.10 0.60
CCK 161021P00041000 P 10/21/16 41.0 0.15 0.65
CCK 161021P00042000 P 10/21/16 42.0 0.20 0.70
CCK 161021P00043000 P 10/21/16 43.0 0.30 0.80
CCK 161021P00044000 P 10/21/16 44.0 0.40 0.90
CCK 161021P00045000 P 10/21/16 45.0 0.65 0.95
CCK 161021P00046000 P 10/21/16 46.0 0.80 1.10
CCK 161021P00047000 P 10/21/16 47.0 0.95 1.25
CCK 161021P00048000 P 10/21/16 48.0 1.15 1.50
CCK 161021P00049000 P 10/21/16 49.0 1.40 1.75
CCK 161021P00050000 P 10/21/16 50.0 1.65 2.00
CCK 161021P00055000 P 10/21/16 55.0 3.60 4.20
CCK 161021P00060000 P 10/21/16 60.0 6.70 7.90
CCK 161021P00065000 P 10/21/16 65.0 11.00 12.40

OPRA data is delayed 15 minutes.