Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Crown Holdings Inc (CCK)
As of Apr 24 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCK 140517C00026000 C 05/17/14 26.0 19.30 22.10
CCK 140517C00027000 C 05/17/14 27.0 18.30 22.80
CCK 140517C00028000 C 05/17/14 28.0 17.40 20.10
CCK 140517C00029000 C 05/17/14 29.0 16.30 20.80
CCK 140517C00030000 C 05/17/14 30.0 15.30 19.80
CCK 140517C00031000 C 05/17/14 31.0 14.30 18.80
CCK 140517C00032000 C 05/17/14 32.0 13.30 17.80
CCK 140517C00033000 C 05/17/14 33.0 12.30 16.80
CCK 140517C00034000 C 05/17/14 34.0 11.40 15.00
CCK 140517C00035000 C 05/17/14 35.0 10.30 14.50
CCK 140517C00036000 C 05/17/14 36.0 9.60 13.00
CCK 140517C00037000 C 05/17/14 37.0 8.90 11.10
CCK 140517C00038000 C 05/17/14 38.0 7.30 11.50
CCK 140517C00039000 C 05/17/14 39.0 8.00 8.90
CCK 140517C00040000 C 05/17/14 40.0 7.00 7.90
CCK 140517C00041000 C 05/17/14 41.0 6.00 6.90
CCK 140517C00042000 C 05/17/14 42.0 5.10 6.00
CCK 140517C00043000 C 05/17/14 43.0 3.80 4.90
CCK 140517C00044000 C 05/17/14 44.0 3.40 4.00
CCK 140517C00045000 C 05/17/14 45.0 2.40 3.00
CCK 140517C00046000 C 05/17/14 46.0 1.75 2.05
CCK 140517C00047000 C 05/17/14 47.0 1.10 1.25
CCK 140517C00048000 C 05/17/14 48.0 0.55 0.70
CCK 140517C00049000 C 05/17/14 49.0 0.25 0.40
CCK 140517C00050000 C 05/17/14 50.0 0.05 0.25
CCK 140517C00055000 C 05/17/14 55.0 0.00 0.25
CCK 140517C00060000 C 05/17/14 60.0 0.00 0.25
CCK 140517P00026000 P 05/17/14 26.0 0.00 0.25
CCK 140517P00027000 P 05/17/14 27.0 0.00 0.25
CCK 140517P00028000 P 05/17/14 28.0 0.00 0.25
CCK 140517P00029000 P 05/17/14 29.0 0.00 0.25
CCK 140517P00030000 P 05/17/14 30.0 0.00 0.25
CCK 140517P00031000 P 05/17/14 31.0 0.00 0.25
CCK 140517P00032000 P 05/17/14 32.0 0.00 0.25
CCK 140517P00033000 P 05/17/14 33.0 0.00 0.25
CCK 140517P00034000 P 05/17/14 34.0 0.00 0.25
CCK 140517P00035000 P 05/17/14 35.0 0.00 0.25
CCK 140517P00036000 P 05/17/14 36.0 0.00 0.25
CCK 140517P00037000 P 05/17/14 37.0 0.00 0.25
CCK 140517P00038000 P 05/17/14 38.0 0.00 0.25
CCK 140517P00039000 P 05/17/14 39.0 0.00 0.25
CCK 140517P00040000 P 05/17/14 40.0 0.00 0.25
CCK 140517P00041000 P 05/17/14 41.0 0.00 0.25
CCK 140517P00042000 P 05/17/14 42.0 0.00 0.25
CCK 140517P00043000 P 05/17/14 43.0 0.00 0.25
CCK 140517P00044000 P 05/17/14 44.0 0.00 0.25
CCK 140517P00045000 P 05/17/14 45.0 0.10 0.30
CCK 140517P00046000 P 05/17/14 46.0 0.20 0.35
CCK 140517P00047000 P 05/17/14 47.0 0.45 0.60
CCK 140517P00048000 P 05/17/14 48.0 0.90 1.10
CCK 140517P00049000 P 05/17/14 49.0 1.50 1.85
CCK 140517P00050000 P 05/17/14 50.0 2.25 2.85
CCK 140517P00055000 P 05/17/14 55.0 7.10 8.00
CCK 140517P00060000 P 05/17/14 60.0 11.10 13.00
CCK 140621C00038000 C 06/21/14 38.0 7.90 11.20
CCK 140621C00039000 C 06/21/14 39.0 6.90 10.20
CCK 140621C00040000 C 06/21/14 40.0 5.90 9.20
CCK 140621C00041000 C 06/21/14 41.0 5.00 8.10
CCK 140621C00042000 C 06/21/14 42.0 4.10 7.20
CCK 140621C00043000 C 06/21/14 43.0 4.30 5.10
CCK 140621C00044000 C 06/21/14 44.0 3.40 4.20
CCK 140621C00045000 C 06/21/14 45.0 2.60 3.30
CCK 140621C00046000 C 06/21/14 46.0 2.15 2.45
CCK 140621C00047000 C 06/21/14 47.0 1.55 1.75
CCK 140621C00048000 C 06/21/14 48.0 1.00 1.20
CCK 140621C00049000 C 06/21/14 49.0 0.60 0.80
CCK 140621C00050000 C 06/21/14 50.0 0.25 0.50
CCK 140621C00055000 C 06/21/14 55.0 0.00 0.25
CCK 140621C00060000 C 06/21/14 60.0 0.00 0.25
CCK 140621C00065000 C 06/21/14 65.0 0.00 0.25
CCK 140621C00070000 C 06/21/14 70.0 0.00 0.25
CCK 140621P00038000 P 06/21/14 38.0 0.00 0.25
CCK 140621P00039000 P 06/21/14 39.0 0.00 0.25
CCK 140621P00040000 P 06/21/14 40.0 0.00 0.25
CCK 140621P00041000 P 06/21/14 41.0 0.00 0.25
CCK 140621P00042000 P 06/21/14 42.0 0.05 0.35
CCK 140621P00043000 P 06/21/14 43.0 0.15 0.40
CCK 140621P00044000 P 06/21/14 44.0 0.25 0.45
CCK 140621P00045000 P 06/21/14 45.0 0.40 0.55
CCK 140621P00046000 P 06/21/14 46.0 0.60 0.80
CCK 140621P00047000 P 06/21/14 47.0 0.90 1.10
CCK 140621P00048000 P 06/21/14 48.0 1.40 1.60
CCK 140621P00049000 P 06/21/14 49.0 1.95 2.20
CCK 140621P00050000 P 06/21/14 50.0 2.60 3.20
CCK 140621P00055000 P 06/21/14 55.0 5.90 9.30
CCK 140621P00060000 P 06/21/14 60.0 10.90 14.30
CCK 140621P00065000 P 06/21/14 65.0 15.30 19.50
CCK 140621P00070000 P 06/21/14 70.0 20.20 24.50
CCK 140719C00026000 C 07/19/14 26.0 19.30 23.80
CCK 140719C00027000 C 07/19/14 27.0 18.30 22.80
CCK 140719C00028000 C 07/19/14 28.0 17.30 21.60
CCK 140719C00029000 C 07/19/14 29.0 16.30 20.70
CCK 140719C00030000 C 07/19/14 30.0 15.30 19.70
CCK 140719C00031000 C 07/19/14 31.0 14.20 18.70
CCK 140719C00032000 C 07/19/14 32.0 13.70 16.20
CCK 140719C00033000 C 07/19/14 33.0 12.70 15.20
CCK 140719C00034000 C 07/19/14 34.0 11.60 14.20
CCK 140719C00035000 C 07/19/14 35.0 11.60 13.20
CCK 140719C00036000 C 07/19/14 36.0 10.60 12.20
CCK 140719C00037000 C 07/19/14 37.0 9.70 11.00
CCK 140719C00038000 C 07/19/14 38.0 8.80 10.00
CCK 140719C00039000 C 07/19/14 39.0 8.00 9.00
CCK 140719C00040000 C 07/19/14 40.0 6.90 8.40
CCK 140719C00041000 C 07/19/14 41.0 6.00 7.10
CCK 140719C00042000 C 07/19/14 42.0 5.10 6.20
CCK 140719C00043000 C 07/19/14 43.0 4.40 5.30
CCK 140719C00044000 C 07/19/14 44.0 3.80 4.50
CCK 140719C00045000 C 07/19/14 45.0 3.20 3.70
CCK 140719C00046000 C 07/19/14 46.0 2.60 2.85
CCK 140719C00047000 C 07/19/14 47.0 1.95 2.20
CCK 140719C00048000 C 07/19/14 48.0 1.45 1.65
CCK 140719C00049000 C 07/19/14 49.0 1.00 1.20
CCK 140719C00050000 C 07/19/14 50.0 0.65 0.85
CCK 140719C00055000 C 07/19/14 55.0 0.00 0.25
CCK 140719C00060000 C 07/19/14 60.0 0.00 0.25
CCK 140719P00026000 P 07/19/14 26.0 0.00 0.25
CCK 140719P00027000 P 07/19/14 27.0 0.00 0.25
CCK 140719P00028000 P 07/19/14 28.0 0.00 0.25
CCK 140719P00029000 P 07/19/14 29.0 0.00 0.25
CCK 140719P00030000 P 07/19/14 30.0 0.00 0.25
CCK 140719P00031000 P 07/19/14 31.0 0.00 0.25
CCK 140719P00032000 P 07/19/14 32.0 0.00 0.25
CCK 140719P00033000 P 07/19/14 33.0 0.00 0.25
CCK 140719P00034000 P 07/19/14 34.0 0.00 0.25
CCK 140719P00035000 P 07/19/14 35.0 0.00 0.25
CCK 140719P00036000 P 07/19/14 36.0 0.00 0.25
CCK 140719P00037000 P 07/19/14 37.0 0.00 0.25
CCK 140719P00038000 P 07/19/14 38.0 0.05 0.25
CCK 140719P00039000 P 07/19/14 39.0 0.00 0.25
CCK 140719P00040000 P 07/19/14 40.0 0.05 0.30
CCK 140719P00041000 P 07/19/14 41.0 0.10 0.35
CCK 140719P00042000 P 07/19/14 42.0 0.20 0.45
CCK 140719P00043000 P 07/19/14 43.0 0.30 0.60
CCK 140719P00044000 P 07/19/14 44.0 0.55 0.75
CCK 140719P00045000 P 07/19/14 45.0 0.70 0.95
CCK 140719P00046000 P 07/19/14 46.0 0.95 1.20
CCK 140719P00047000 P 07/19/14 47.0 1.35 1.55
CCK 140719P00048000 P 07/19/14 48.0 1.85 2.00
CCK 140719P00049000 P 07/19/14 49.0 2.30 2.60
CCK 140719P00050000 P 07/19/14 50.0 2.85 3.50
CCK 140719P00055000 P 07/19/14 55.0 6.00 9.30
CCK 140719P00060000 P 07/19/14 60.0 12.00 13.00
CCK 141018C00026000 C 10/18/14 26.0 19.50 23.70
CCK 141018C00027000 C 10/18/14 27.0 18.30 22.80
CCK 141018C00028000 C 10/18/14 28.0 17.40 21.80
CCK 141018C00029000 C 10/18/14 29.0 16.40 20.80
CCK 141018C00030000 C 10/18/14 30.0 15.40 19.80
CCK 141018C00031000 C 10/18/14 31.0 14.50 18.80
CCK 141018C00032000 C 10/18/14 32.0 13.60 17.50
CCK 141018C00033000 C 10/18/14 33.0 12.60 16.50
CCK 141018C00034000 C 10/18/14 34.0 11.70 15.60
CCK 141018C00035000 C 10/18/14 35.0 11.90 13.50
CCK 141018C00036000 C 10/18/14 36.0 10.90 12.50
CCK 141018C00037000 C 10/18/14 37.0 8.80 11.70
CCK 141018C00038000 C 10/18/14 38.0 9.30 10.30
CCK 141018C00039000 C 10/18/14 39.0 8.60 9.40
CCK 141018C00040000 C 10/18/14 40.0 7.70 8.40
CCK 141018C00041000 C 10/18/14 41.0 6.80 7.50
CCK 141018C00042000 C 10/18/14 42.0 5.90 6.70
CCK 141018C00043000 C 10/18/14 43.0 5.10 6.10
CCK 141018C00044000 C 10/18/14 44.0 4.40 5.10
CCK 141018C00045000 C 10/18/14 45.0 3.70 4.40
CCK 141018C00046000 C 10/18/14 46.0 3.20 3.70
CCK 141018C00047000 C 10/18/14 47.0 2.65 3.10
CCK 141018C00048000 C 10/18/14 48.0 2.15 2.50
CCK 141018C00049000 C 10/18/14 49.0 1.65 2.05
CCK 141018C00050000 C 10/18/14 50.0 1.30 1.65
CCK 141018C00055000 C 10/18/14 55.0 0.15 0.55
CCK 141018C00060000 C 10/18/14 60.0 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 0.05 0.25
CCK 141018P00035000 P 10/18/14 35.0 0.05 0.30
CCK 141018P00036000 P 10/18/14 36.0 0.10 0.50
CCK 141018P00037000 P 10/18/14 37.0 0.15 0.40
CCK 141018P00038000 P 10/18/14 38.0 0.20 0.65
CCK 141018P00039000 P 10/18/14 39.0 0.30 0.75
CCK 141018P00040000 P 10/18/14 40.0 0.40 0.80
CCK 141018P00041000 P 10/18/14 41.0 0.50 0.95
CCK 141018P00042000 P 10/18/14 42.0 0.60 1.10
CCK 141018P00043000 P 10/18/14 43.0 0.80 1.15
CCK 141018P00044000 P 10/18/14 44.0 1.05 1.50
CCK 141018P00045000 P 10/18/14 45.0 1.40 1.75
CCK 141018P00046000 P 10/18/14 46.0 1.70 2.05
CCK 141018P00047000 P 10/18/14 47.0 2.10 2.45
CCK 141018P00048000 P 10/18/14 48.0 2.50 2.95
CCK 141018P00049000 P 10/18/14 49.0 3.00 3.50
CCK 141018P00050000 P 10/18/14 50.0 3.60 4.20
CCK 141018P00055000 P 10/18/14 55.0 7.00 8.50
CCK 141018P00060000 P 10/18/14 60.0 10.80 13.50

OPRA data is delayed 15 minutes.