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 (2015-06-26)Premium Content

Crown Holdings Inc (CCK)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCK 150918C00039000 C 09/18/15 39.0 10.50 12.20
CCK 150918C00040000 C 09/18/15 40.0 10.10 11.20
CCK 150918C00041000 C 09/18/15 41.0 8.90 10.50
CCK 150918C00042000 C 09/18/15 42.0 7.80 9.60
CCK 150918C00043000 C 09/18/15 43.0 7.30 8.30
CCK 150918C00044000 C 09/18/15 44.0 5.90 7.30
CCK 150918C00045000 C 09/18/15 45.0 5.40 6.40
CCK 150918C00046000 C 09/18/15 46.0 4.40 5.70
CCK 150918C00047000 C 09/18/15 47.0 3.60 4.50
CCK 150918C00048000 C 09/18/15 48.0 3.00 4.30
CCK 150918C00049000 C 09/18/15 49.0 2.30 3.60
CCK 150918C00050000 C 09/18/15 50.0 1.65 2.35
CCK 150918C00055000 C 09/18/15 55.0 0.00 0.30
CCK 150918C00060000 C 09/18/15 60.0 0.00 0.35
CCK 150918C00065000 C 09/18/15 65.0 0.00 0.30
CCK 150918C00070000 C 09/18/15 70.0 0.00 0.30
CCK 150918C00075000 C 09/18/15 75.0 0.00 0.35
CCK 150918C00080000 C 09/18/15 80.0 0.00 0.30
CCK 150918P00039000 P 09/18/15 39.0 0.00 0.40
CCK 150918P00040000 P 09/18/15 40.0 0.00 0.45
CCK 150918P00041000 P 09/18/15 41.0 0.00 0.45
CCK 150918P00042000 P 09/18/15 42.0 0.00 0.50
CCK 150918P00043000 P 09/18/15 43.0 0.00 0.50
CCK 150918P00044000 P 09/18/15 44.0 0.00 0.50
CCK 150918P00045000 P 09/18/15 45.0 0.05 0.55
CCK 150918P00046000 P 09/18/15 46.0 0.15 0.65
CCK 150918P00047000 P 09/18/15 47.0 0.25 0.75
CCK 150918P00048000 P 09/18/15 48.0 0.40 0.80
CCK 150918P00049000 P 09/18/15 49.0 0.65 1.15
CCK 150918P00050000 P 09/18/15 50.0 1.00 1.50
CCK 150918P00055000 P 09/18/15 55.0 4.10 4.80
CCK 150918P00060000 P 09/18/15 60.0 8.20 11.00
CCK 150918P00065000 P 09/18/15 65.0 13.80 15.70
CCK 150918P00070000 P 09/18/15 70.0 17.70 20.80
CCK 150918P00075000 P 09/18/15 75.0 22.70 26.00
CCK 150918P00080000 P 09/18/15 80.0 28.70 30.40
CCK 151016C00030000 C 10/16/15 30.0 20.20 21.20
CCK 151016C00031000 C 10/16/15 31.0 18.90 21.20
CCK 151016C00032000 C 10/16/15 32.0 17.50 20.30
CCK 151016C00033000 C 10/16/15 33.0 17.20 19.00
CCK 151016C00034000 C 10/16/15 34.0 15.60 17.30
CCK 151016C00035000 C 10/16/15 35.0 14.50 16.40
CCK 151016C00036000 C 10/16/15 36.0 13.80 16.20
CCK 151016C00037000 C 10/16/15 37.0 13.00 14.70
CCK 151016C00038000 C 10/16/15 38.0 11.50 13.50
CCK 151016C00039000 C 10/16/15 39.0 11.00 12.40
CCK 151016C00040000 C 10/16/15 40.0 9.90 11.70
CCK 151016C00041000 C 10/16/15 41.0 9.00 10.50
CCK 151016C00042000 C 10/16/15 42.0 8.40 9.70
CCK 151016C00043000 C 10/16/15 43.0 7.10 8.50
CCK 151016C00044000 C 10/16/15 44.0 6.60 8.20
CCK 151016C00045000 C 10/16/15 45.0 5.70 7.40
CCK 151016C00046000 C 10/16/15 46.0 4.90 6.60
CCK 151016C00047000 C 10/16/15 47.0 4.20 5.00
CCK 151016C00048000 C 10/16/15 48.0 3.50 4.30
CCK 151016C00049000 C 10/16/15 49.0 2.80 3.50
CCK 151016C00050000 C 10/16/15 50.0 2.30 2.80
CCK 151016C00055000 C 10/16/15 55.0 0.55 0.75
CCK 151016C00060000 C 10/16/15 60.0 0.00 0.40
CCK 151016C00065000 C 10/16/15 65.0 0.00 0.35
CCK 151016C00070000 C 10/16/15 70.0 0.00 0.30
CCK 151016C00075000 C 10/16/15 75.0 0.00 0.30
CCK 151016C00080000 C 10/16/15 80.0 0.00 0.30
CCK 151016P00030000 P 10/16/15 30.0 0.00 0.30
CCK 151016P00031000 P 10/16/15 31.0 0.00 0.45
CCK 151016P00032000 P 10/16/15 32.0 0.00 0.45
CCK 151016P00033000 P 10/16/15 33.0 0.00 0.45
CCK 151016P00034000 P 10/16/15 34.0 0.00 0.45
CCK 151016P00035000 P 10/16/15 35.0 0.00 0.45
CCK 151016P00036000 P 10/16/15 36.0 0.00 0.50
CCK 151016P00037000 P 10/16/15 37.0 0.00 0.50
CCK 151016P00038000 P 10/16/15 38.0 0.05 0.50
CCK 151016P00039000 P 10/16/15 39.0 0.05 0.50
CCK 151016P00040000 P 10/16/15 40.0 0.15 0.55
CCK 151016P00041000 P 10/16/15 41.0 0.10 0.55
CCK 151016P00042000 P 10/16/15 42.0 0.15 0.55
CCK 151016P00043000 P 10/16/15 43.0 0.25 0.65
CCK 151016P00044000 P 10/16/15 44.0 0.35 0.75
CCK 151016P00045000 P 10/16/15 45.0 0.65 0.90
CCK 151016P00046000 P 10/16/15 46.0 0.65 0.90
CCK 151016P00047000 P 10/16/15 47.0 0.85 1.15
CCK 151016P00048000 P 10/16/15 48.0 1.10 1.40
CCK 151016P00049000 P 10/16/15 49.0 1.40 1.75
CCK 151016P00050000 P 10/16/15 50.0 1.80 2.15
CCK 151016P00055000 P 10/16/15 55.0 4.50 6.40
CCK 151016P00060000 P 10/16/15 60.0 8.70 10.60
CCK 151016P00065000 P 10/16/15 65.0 13.70 15.70
CCK 151016P00070000 P 10/16/15 70.0 18.20 20.70
CCK 151016P00075000 P 10/16/15 75.0 23.20 26.00
CCK 151016P00080000 P 10/16/15 80.0 28.80 30.20
CCK 160115C00030000 C 01/15/16 30.0 20.00 21.80
CCK 160115C00031000 C 01/15/16 31.0 18.80 21.60
CCK 160115C00032000 C 01/15/16 32.0 18.10 20.80
CCK 160115C00033000 C 01/15/16 33.0 17.30 19.20
CCK 160115C00034000 C 01/15/16 34.0 16.30 18.60
CCK 160115C00035000 C 01/15/16 35.0 15.30 17.80
CCK 160115C00036000 C 01/15/16 36.0 13.90 16.40
CCK 160115C00037000 C 01/15/16 37.0 13.40 15.20
CCK 160115C00038000 C 01/15/16 38.0 12.50 14.40
CCK 160115C00039000 C 01/15/16 39.0 11.50 13.90
CCK 160115C00040000 C 01/15/16 40.0 10.90 12.50
CCK 160115C00041000 C 01/15/16 41.0 9.20 11.70
CCK 160115C00042000 C 01/15/16 42.0 9.10 10.90
CCK 160115C00043000 C 01/15/16 43.0 7.70 10.20
CCK 160115C00044000 C 01/15/16 44.0 6.90 9.40
CCK 160115C00045000 C 01/15/16 45.0 6.10 8.80
CCK 160115C00046000 C 01/15/16 46.0 5.80 8.10
CCK 160115C00047000 C 01/15/16 47.0 5.10 7.40
CCK 160115C00048000 C 01/15/16 48.0 4.40 5.40
CCK 160115C00049000 C 01/15/16 49.0 3.80 4.90
CCK 160115C00050000 C 01/15/16 50.0 3.60 4.20
CCK 160115C00055000 C 01/15/16 55.0 1.50 1.90
CCK 160115C00060000 C 01/15/16 60.0 0.40 1.10
CCK 160115C00065000 C 01/15/16 65.0 0.05 0.50
CCK 160115C00070000 C 01/15/16 70.0 0.00 0.45
CCK 160115C00075000 C 01/15/16 75.0 0.00 0.45
CCK 160115C00080000 C 01/15/16 80.0 0.00 0.45
CCK 160115P00030000 P 01/15/16 30.0 0.00 0.55
CCK 160115P00031000 P 01/15/16 31.0 0.00 0.50
CCK 160115P00032000 P 01/15/16 32.0 0.00 0.50
CCK 160115P00033000 P 01/15/16 33.0 0.00 0.50
CCK 160115P00034000 P 01/15/16 34.0 0.05 0.50
CCK 160115P00035000 P 01/15/16 35.0 0.10 0.55
CCK 160115P00036000 P 01/15/16 36.0 0.15 0.60
CCK 160115P00037000 P 01/15/16 37.0 0.20 0.65
CCK 160115P00038000 P 01/15/16 38.0 0.30 0.75
CCK 160115P00039000 P 01/15/16 39.0 0.40 0.85
CCK 160115P00040000 P 01/15/16 40.0 0.50 0.95
CCK 160115P00041000 P 01/15/16 41.0 0.60 1.05
CCK 160115P00042000 P 01/15/16 42.0 0.75 1.20
CCK 160115P00043000 P 01/15/16 43.0 0.90 1.35
CCK 160115P00044000 P 01/15/16 44.0 1.10 1.35
CCK 160115P00045000 P 01/15/16 45.0 1.30 1.55
CCK 160115P00046000 P 01/15/16 46.0 1.55 1.80
CCK 160115P00047000 P 01/15/16 47.0 1.80 2.10
CCK 160115P00048000 P 01/15/16 48.0 2.05 2.45
CCK 160115P00049000 P 01/15/16 49.0 2.40 2.85
CCK 160115P00050000 P 01/15/16 50.0 2.85 3.30
CCK 160115P00055000 P 01/15/16 55.0 5.70 6.70
CCK 160115P00060000 P 01/15/16 60.0 9.00 11.00
CCK 160115P00065000 P 01/15/16 65.0 13.70 15.60
CCK 160115P00070000 P 01/15/16 70.0 18.20 21.30
CCK 160115P00075000 P 01/15/16 75.0 23.20 26.40
CCK 160115P00080000 P 01/15/16 80.0 28.70 30.70
CCK 160415C00030000 C 04/15/16 30.0 19.80 21.70
CCK 160415C00031000 C 04/15/16 31.0 18.90 20.80
CCK 160415C00032000 C 04/15/16 32.0 17.90 19.90
CCK 160415C00033000 C 04/15/16 33.0 17.30 19.00
CCK 160415C00034000 C 04/15/16 34.0 15.90 18.10
CCK 160415C00035000 C 04/15/16 35.0 15.40 17.30
CCK 160415C00036000 C 04/15/16 36.0 14.50 16.50
CCK 160415C00037000 C 04/15/16 37.0 13.60 15.60
CCK 160415C00038000 C 04/15/16 38.0 12.70 14.80
CCK 160415C00039000 C 04/15/16 39.0 11.70 13.30
CCK 160415C00040000 C 04/15/16 40.0 10.90 12.50
CCK 160415C00041000 C 04/15/16 41.0 9.90 11.60
CCK 160415C00042000 C 04/15/16 42.0 9.50 11.60
CCK 160415C00043000 C 04/15/16 43.0 8.70 10.80
CCK 160415C00044000 C 04/15/16 44.0 7.90 10.00
CCK 160415C00045000 C 04/15/16 45.0 7.20 9.40
CCK 160415C00046000 C 04/15/16 46.0 6.20 8.50
CCK 160415C00047000 C 04/15/16 47.0 5.50 7.90
CCK 160415C00048000 C 04/15/16 48.0 5.20 6.20
CCK 160415C00049000 C 04/15/16 49.0 4.60 5.80
CCK 160415C00050000 C 04/15/16 50.0 4.10 5.20
CCK 160415C00055000 C 04/15/16 55.0 2.25 2.75
CCK 160415C00060000 C 04/15/16 60.0 1.00 1.45
CCK 160415C00065000 C 04/15/16 65.0 0.10 1.80
CCK 160415C00070000 C 04/15/16 70.0 0.05 0.90
CCK 160415C00075000 C 04/15/16 75.0 0.00 0.75
CCK 160415P00030000 P 04/15/16 30.0 0.00 0.50
CCK 160415P00031000 P 04/15/16 31.0 0.00 0.55
CCK 160415P00032000 P 04/15/16 32.0 0.05 0.60
CCK 160415P00033000 P 04/15/16 33.0 0.05 0.65
CCK 160415P00034000 P 04/15/16 34.0 0.05 0.70
CCK 160415P00035000 P 04/15/16 35.0 0.10 1.40
CCK 160415P00036000 P 04/15/16 36.0 0.10 0.90
CCK 160415P00037000 P 04/15/16 37.0 0.15 0.95
CCK 160415P00038000 P 04/15/16 38.0 0.25 1.80
CCK 160415P00039000 P 04/15/16 39.0 0.30 2.15
CCK 160415P00040000 P 04/15/16 40.0 0.45 2.40
CCK 160415P00041000 P 04/15/16 41.0 0.60 2.70
CCK 160415P00042000 P 04/15/16 42.0 1.10 2.20
CCK 160415P00043000 P 04/15/16 43.0 1.20 1.70
CCK 160415P00044000 P 04/15/16 44.0 1.55 1.95
CCK 160415P00045000 P 04/15/16 45.0 1.65 2.25
CCK 160415P00046000 P 04/15/16 46.0 2.00 2.60
CCK 160415P00047000 P 04/15/16 47.0 2.35 2.95
CCK 160415P00048000 P 04/15/16 48.0 2.70 3.30
CCK 160415P00049000 P 04/15/16 49.0 3.10 3.70
CCK 160415P00050000 P 04/15/16 50.0 3.60 4.20
CCK 160415P00055000 P 04/15/16 55.0 6.30 7.40
CCK 160415P00060000 P 04/15/16 60.0 10.00 11.70
CCK 160415P00065000 P 04/15/16 65.0 14.30 15.90
CCK 160415P00070000 P 04/15/16 70.0 18.70 20.40
CCK 160415P00075000 P 04/15/16 75.0 23.60 25.60

OPRA data is delayed 15 minutes.