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 (2014-06-27)Premium Content

Crown Holdings Inc (CCK)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCK 140816C00041000 C 08/16/14 41.0 6.20 7.20
CCK 140816C00042000 C 08/16/14 42.0 5.10 6.20
CCK 140816C00043000 C 08/16/14 43.0 4.40 5.60
CCK 140816C00044000 C 08/16/14 44.0 3.50 4.60
CCK 140816C00045000 C 08/16/14 45.0 2.60 3.20
CCK 140816C00046000 C 08/16/14 46.0 1.75 2.15
CCK 140816C00047000 C 08/16/14 47.0 1.15 1.35
CCK 140816C00048000 C 08/16/14 48.0 0.60 0.75
CCK 140816C00049000 C 08/16/14 49.0 0.20 0.35
CCK 140816C00050000 C 08/16/14 50.0 0.05 0.20
CCK 140816C00055000 C 08/16/14 55.0 0.00 0.05
CCK 140816C00060000 C 08/16/14 60.0 0.00 0.15
CCK 140816C00065000 C 08/16/14 65.0 0.00 0.15
CCK 140816C00070000 C 08/16/14 70.0 0.00 0.25
CCK 140816C00075000 C 08/16/14 75.0 0.00 0.25
CCK 140816P00041000 P 08/16/14 41.0 0.00 0.25
CCK 140816P00042000 P 08/16/14 42.0 0.00 0.25
CCK 140816P00043000 P 08/16/14 43.0 0.00 0.25
CCK 140816P00044000 P 08/16/14 44.0 0.00 0.25
CCK 140816P00045000 P 08/16/14 45.0 0.00 0.25
CCK 140816P00046000 P 08/16/14 46.0 0.15 0.35
CCK 140816P00047000 P 08/16/14 47.0 0.40 0.55
CCK 140816P00048000 P 08/16/14 48.0 0.80 0.95
CCK 140816P00049000 P 08/16/14 49.0 1.35 1.60
CCK 140816P00050000 P 08/16/14 50.0 1.50 2.70
CCK 140816P00055000 P 08/16/14 55.0 5.70 7.60
CCK 140816P00060000 P 08/16/14 60.0 10.00 13.00
CCK 140816P00065000 P 08/16/14 65.0 15.00 18.30
CCK 140816P00070000 P 08/16/14 70.0 20.10 24.00
CCK 140816P00075000 P 08/16/14 75.0 25.00 28.00
CCK 140920C00042000 C 09/20/14 42.0 5.20 6.60
CCK 140920C00043000 C 09/20/14 43.0 4.20 5.60
CCK 140920C00044000 C 09/20/14 44.0 3.70 4.60
CCK 140920C00045000 C 09/20/14 45.0 2.80 3.60
CCK 140920C00046000 C 09/20/14 46.0 2.10 2.60
CCK 140920C00047000 C 09/20/14 47.0 1.60 1.80
CCK 140920C00048000 C 09/20/14 48.0 1.05 1.20
CCK 140920C00049000 C 09/20/14 49.0 0.60 0.80
CCK 140920C00050000 C 09/20/14 50.0 0.30 0.70
CCK 140920C00055000 C 09/20/14 55.0 0.00 0.25
CCK 140920C00060000 C 09/20/14 60.0 0.00 0.25
CCK 140920C00065000 C 09/20/14 65.0 0.00 0.25
CCK 140920C00070000 C 09/20/14 70.0 0.00 0.25
CCK 140920C00075000 C 09/20/14 75.0 0.00 0.25
CCK 140920P00042000 P 09/20/14 42.0 0.00 0.25
CCK 140920P00043000 P 09/20/14 43.0 0.00 0.25
CCK 140920P00044000 P 09/20/14 44.0 0.05 0.30
CCK 140920P00045000 P 09/20/14 45.0 0.20 0.45
CCK 140920P00046000 P 09/20/14 46.0 0.50 0.70
CCK 140920P00047000 P 09/20/14 47.0 0.80 0.90
CCK 140920P00048000 P 09/20/14 48.0 1.20 1.35
CCK 140920P00049000 P 09/20/14 49.0 1.80 2.15
CCK 140920P00050000 P 09/20/14 50.0 2.05 2.90
CCK 140920P00055000 P 09/20/14 55.0 5.10 8.00
CCK 140920P00060000 P 09/20/14 60.0 10.10 12.90
CCK 140920P00065000 P 09/20/14 65.0 15.00 18.10
CCK 140920P00070000 P 09/20/14 70.0 20.70 22.90
CCK 140920P00075000 P 09/20/14 75.0 25.70 27.70
CCK 141018C00026000 C 10/18/14 26.0 21.10 24.00
CCK 141018C00027000 C 10/18/14 27.0 20.10 23.00
CCK 141018C00028000 C 10/18/14 28.0 18.60 22.00
CCK 141018C00029000 C 10/18/14 29.0 18.00 21.00
CCK 141018C00030000 C 10/18/14 30.0 17.10 20.00
CCK 141018C00031000 C 10/18/14 31.0 16.10 19.00
CCK 141018C00032000 C 10/18/14 32.0 15.10 18.10
CCK 141018C00033000 C 10/18/14 33.0 14.10 17.10
CCK 141018C00034000 C 10/18/14 34.0 13.10 16.00
CCK 141018C00035000 C 10/18/14 35.0 12.10 15.10
CCK 141018C00036000 C 10/18/14 36.0 11.10 14.10
CCK 141018C00037000 C 10/18/14 37.0 10.10 13.10
CCK 141018C00038000 C 10/18/14 38.0 9.10 12.10
CCK 141018C00039000 C 10/18/14 39.0 8.30 10.10
CCK 141018C00040000 C 10/18/14 40.0 7.40 9.50
CCK 141018C00041000 C 10/18/14 41.0 6.50 8.00
CCK 141018C00042000 C 10/18/14 42.0 5.70 7.00
CCK 141018C00043000 C 10/18/14 43.0 4.80 6.40
CCK 141018C00044000 C 10/18/14 44.0 3.90 5.40
CCK 141018C00045000 C 10/18/14 45.0 3.10 4.50
CCK 141018C00046000 C 10/18/14 46.0 2.40 3.00
CCK 141018C00047000 C 10/18/14 47.0 1.85 2.15
CCK 141018C00048000 C 10/18/14 48.0 1.30 1.60
CCK 141018C00049000 C 10/18/14 49.0 0.90 1.15
CCK 141018C00050000 C 10/18/14 50.0 0.60 0.90
CCK 141018C00055000 C 10/18/14 55.0 0.05 0.25
CCK 141018C00060000 C 10/18/14 60.0 0.00 0.15
CCK 141018C00065000 C 10/18/14 65.0 0.00 0.25
CCK 141018C00070000 C 10/18/14 70.0 0.00 0.25
CCK 141018C00075000 C 10/18/14 75.0 0.00 0.25
CCK 141018P00026000 P 10/18/14 26.0 0.00 0.25
CCK 141018P00027000 P 10/18/14 27.0 0.00 0.25
CCK 141018P00028000 P 10/18/14 28.0 0.00 0.25
CCK 141018P00029000 P 10/18/14 29.0 0.00 0.25
CCK 141018P00030000 P 10/18/14 30.0 0.00 0.25
CCK 141018P00031000 P 10/18/14 31.0 0.00 0.25
CCK 141018P00032000 P 10/18/14 32.0 0.00 0.25
CCK 141018P00033000 P 10/18/14 33.0 0.00 0.25
CCK 141018P00034000 P 10/18/14 34.0 0.00 0.25
CCK 141018P00035000 P 10/18/14 35.0 0.00 0.25
CCK 141018P00036000 P 10/18/14 36.0 0.00 0.25
CCK 141018P00037000 P 10/18/14 37.0 0.00 0.25
CCK 141018P00038000 P 10/18/14 38.0 0.00 0.25
CCK 141018P00039000 P 10/18/14 39.0 0.00 0.25
CCK 141018P00040000 P 10/18/14 40.0 0.00 0.25
CCK 141018P00041000 P 10/18/14 41.0 0.05 0.30
CCK 141018P00042000 P 10/18/14 42.0 0.05 0.35
CCK 141018P00043000 P 10/18/14 43.0 0.25 0.40
CCK 141018P00044000 P 10/18/14 44.0 0.25 0.55
CCK 141018P00045000 P 10/18/14 45.0 0.60 0.75
CCK 141018P00046000 P 10/18/14 46.0 0.85 1.00
CCK 141018P00047000 P 10/18/14 47.0 1.15 1.35
CCK 141018P00048000 P 10/18/14 48.0 1.60 1.80
CCK 141018P00049000 P 10/18/14 49.0 2.15 2.30
CCK 141018P00050000 P 10/18/14 50.0 2.60 3.20
CCK 141018P00055000 P 10/18/14 55.0 5.40 8.10
CCK 141018P00060000 P 10/18/14 60.0 10.00 12.90
CCK 141018P00065000 P 10/18/14 65.0 15.00 18.10
CCK 141018P00070000 P 10/18/14 70.0 20.00 23.00
CCK 141018P00075000 P 10/18/14 75.0 25.00 27.90
CCK 150117C00027000 C 01/17/15 27.0 20.10 23.10
CCK 150117C00028000 C 01/17/15 28.0 19.40 22.10
CCK 150117C00029000 C 01/17/15 29.0 18.10 21.10
CCK 150117C00030000 C 01/17/15 30.0 17.20 20.10
CCK 150117C00031000 C 01/17/15 31.0 16.20 19.10
CCK 150117C00032000 C 01/17/15 32.0 15.20 18.10
CCK 150117C00033000 C 01/17/15 33.0 14.10 17.10
CCK 150117C00034000 C 01/17/15 34.0 13.10 16.10
CCK 150117C00035000 C 01/17/15 35.0 12.10 15.20
CCK 150117C00036000 C 01/17/15 36.0 11.20 14.20
CCK 150117C00037000 C 01/17/15 37.0 10.50 13.00
CCK 150117C00038000 C 01/17/15 38.0 9.30 12.00
CCK 150117C00039000 C 01/17/15 39.0 8.40 10.90
CCK 150117C00040000 C 01/17/15 40.0 7.70 10.40
CCK 150117C00041000 C 01/17/15 41.0 6.90 9.00
CCK 150117C00042000 C 01/17/15 42.0 6.10 8.10
CCK 150117C00043000 C 01/17/15 43.0 5.30 7.10
CCK 150117C00044000 C 01/17/15 44.0 4.50 6.30
CCK 150117C00045000 C 01/17/15 45.0 3.80 4.70
CCK 150117C00046000 C 01/17/15 46.0 3.10 3.70
CCK 150117C00047000 C 01/17/15 47.0 2.70 2.95
CCK 150117C00048000 C 01/17/15 48.0 2.20 2.40
CCK 150117C00049000 C 01/17/15 49.0 1.75 1.90
CCK 150117C00050000 C 01/17/15 50.0 1.30 1.65
CCK 150117C00055000 C 01/17/15 55.0 0.30 0.70
CCK 150117C00060000 C 01/17/15 60.0 0.00 0.25
CCK 150117C00065000 C 01/17/15 65.0 0.00 0.25
CCK 150117C00070000 C 01/17/15 70.0 0.00 0.25
CCK 150117P00027000 P 01/17/15 27.0 0.00 0.25
CCK 150117P00028000 P 01/17/15 28.0 0.00 0.25
CCK 150117P00029000 P 01/17/15 29.0 0.00 0.25
CCK 150117P00030000 P 01/17/15 30.0 0.00 0.25
CCK 150117P00031000 P 01/17/15 31.0 0.00 0.25
CCK 150117P00032000 P 01/17/15 32.0 0.00 0.25
CCK 150117P00033000 P 01/17/15 33.0 0.00 0.25
CCK 150117P00034000 P 01/17/15 34.0 0.00 0.25
CCK 150117P00035000 P 01/17/15 35.0 0.00 0.25
CCK 150117P00036000 P 01/17/15 36.0 0.00 0.25
CCK 150117P00037000 P 01/17/15 37.0 0.05 0.30
CCK 150117P00038000 P 01/17/15 38.0 0.05 0.35
CCK 150117P00039000 P 01/17/15 39.0 0.10 0.40
CCK 150117P00040000 P 01/17/15 40.0 0.20 0.45
CCK 150117P00041000 P 01/17/15 41.0 0.20 0.55
CCK 150117P00042000 P 01/17/15 42.0 0.40 0.70
CCK 150117P00043000 P 01/17/15 43.0 0.50 0.85
CCK 150117P00044000 P 01/17/15 44.0 0.65 1.15
CCK 150117P00045000 P 01/17/15 45.0 1.05 1.40
CCK 150117P00046000 P 01/17/15 46.0 1.45 1.80
CCK 150117P00047000 P 01/17/15 47.0 1.85 2.00
CCK 150117P00048000 P 01/17/15 48.0 2.30 2.45
CCK 150117P00049000 P 01/17/15 49.0 2.85 3.00
CCK 150117P00050000 P 01/17/15 50.0 3.20 3.80
CCK 150117P00055000 P 01/17/15 55.0 5.90 7.90
CCK 150117P00060000 P 01/17/15 60.0 10.10 13.10
CCK 150117P00065000 P 01/17/15 65.0 14.90 18.00
CCK 150117P00070000 P 01/17/15 70.0 19.90 22.90

OPRA data is delayed 15 minutes.