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 (2014-09-26)Premium Content

Crown Holdings Inc (CCK)
As of Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCK 141220C00037000 C 12/20/14 37.0 10.20 13.90
CCK 141220C00038000 C 12/20/14 38.0 9.20 12.90
CCK 141220C00039000 C 12/20/14 39.0 8.50 10.80
CCK 141220C00040000 C 12/20/14 40.0 8.40 10.70
CCK 141220C00041000 C 12/20/14 41.0 6.20 9.60
CCK 141220C00042000 C 12/20/14 42.0 6.30 8.70
CCK 141220C00043000 C 12/20/14 43.0 5.30 7.70
CCK 141220C00044000 C 12/20/14 44.0 3.20 6.80
CCK 141220C00045000 C 12/20/14 45.0 3.60 5.80
CCK 141220C00046000 C 12/20/14 46.0 1.70 4.80
CCK 141220C00047000 C 12/20/14 47.0 1.75 2.95
CCK 141220C00048000 C 12/20/14 48.0 1.45 2.00
CCK 141220C00049000 C 12/20/14 49.0 1.00 1.25
CCK 141220C00050000 C 12/20/14 50.0 0.50 0.70
CCK 141220C00055000 C 12/20/14 55.0 0.00 0.25
CCK 141220C00060000 C 12/20/14 60.0 0.00 0.25
CCK 141220C00065000 C 12/20/14 65.0 0.00 0.25
CCK 141220P00037000 P 12/20/14 37.0 0.00 0.25
CCK 141220P00038000 P 12/20/14 38.0 0.00 0.25
CCK 141220P00039000 P 12/20/14 39.0 0.00 0.25
CCK 141220P00040000 P 12/20/14 40.0 0.00 0.30
CCK 141220P00041000 P 12/20/14 41.0 0.00 0.30
CCK 141220P00042000 P 12/20/14 42.0 0.00 0.30
CCK 141220P00043000 P 12/20/14 43.0 0.00 0.30
CCK 141220P00044000 P 12/20/14 44.0 0.00 0.30
CCK 141220P00045000 P 12/20/14 45.0 0.00 0.30
CCK 141220P00046000 P 12/20/14 46.0 0.00 0.40
CCK 141220P00047000 P 12/20/14 47.0 0.10 0.45
CCK 141220P00048000 P 12/20/14 48.0 0.25 0.40
CCK 141220P00049000 P 12/20/14 49.0 0.55 0.75
CCK 141220P00050000 P 12/20/14 50.0 1.00 1.15
CCK 141220P00055000 P 12/20/14 55.0 4.40 7.60
CCK 141220P00060000 P 12/20/14 60.0 9.10 12.80
CCK 141220P00065000 P 12/20/14 65.0 14.10 17.80
CCK 150117C00027000 C 01/17/15 27.0 20.70 23.40
CCK 150117C00028000 C 01/17/15 28.0 19.20 22.90
CCK 150117C00029000 C 01/17/15 29.0 18.30 21.90
CCK 150117C00030000 C 01/17/15 30.0 17.20 20.90
CCK 150117C00031000 C 01/17/15 31.0 16.20 19.90
CCK 150117C00032000 C 01/17/15 32.0 15.20 18.90
CCK 150117C00033000 C 01/17/15 33.0 14.20 17.90
CCK 150117C00034000 C 01/17/15 34.0 13.20 16.90
CCK 150117C00035000 C 01/17/15 35.0 12.20 14.80
CCK 150117C00036000 C 01/17/15 36.0 11.20 14.90
CCK 150117C00037000 C 01/17/15 37.0 10.20 13.90
CCK 150117C00038000 C 01/17/15 38.0 9.40 12.80
CCK 150117C00039000 C 01/17/15 39.0 8.50 11.70
CCK 150117C00040000 C 01/17/15 40.0 8.50 10.50
CCK 150117C00041000 C 01/17/15 41.0 7.50 10.00
CCK 150117C00042000 C 01/17/15 42.0 6.40 8.50
CCK 150117C00043000 C 01/17/15 43.0 5.40 7.50
CCK 150117C00044000 C 01/17/15 44.0 3.70 6.80
CCK 150117C00045000 C 01/17/15 45.0 3.90 5.00
CCK 150117C00046000 C 01/17/15 46.0 3.00 4.10
CCK 150117C00047000 C 01/17/15 47.0 2.15 4.10
CCK 150117C00048000 C 01/17/15 48.0 1.85 2.40
CCK 150117C00049000 C 01/17/15 49.0 1.45 1.70
CCK 150117C00050000 C 01/17/15 50.0 0.85 1.15
CCK 150117C00055000 C 01/17/15 55.0 0.00 0.30
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 0.30
CCK 150117P00032000 P 01/17/15 32.0 0.00 0.30
CCK 150117P00033000 P 01/17/15 33.0 0.00 0.30
CCK 150117P00034000 P 01/17/15 34.0 0.00 0.25
CCK 150117P00035000 P 01/17/15 35.0 0.00 0.30
CCK 150117P00036000 P 01/17/15 36.0 0.00 0.30
CCK 150117P00037000 P 01/17/15 37.0 0.00 0.30
CCK 150117P00038000 P 01/17/15 38.0 0.00 0.30
CCK 150117P00039000 P 01/17/15 39.0 0.00 0.30
CCK 150117P00040000 P 01/17/15 40.0 0.00 0.30
CCK 150117P00041000 P 01/17/15 41.0 0.00 0.35
CCK 150117P00042000 P 01/17/15 42.0 0.00 0.35
CCK 150117P00043000 P 01/17/15 43.0 0.00 0.40
CCK 150117P00044000 P 01/17/15 44.0 0.00 0.45
CCK 150117P00045000 P 01/17/15 45.0 0.05 0.45
CCK 150117P00046000 P 01/17/15 46.0 0.20 0.60
CCK 150117P00047000 P 01/17/15 47.0 0.40 0.55
CCK 150117P00048000 P 01/17/15 48.0 0.65 1.10
CCK 150117P00049000 P 01/17/15 49.0 0.95 1.20
CCK 150117P00050000 P 01/17/15 50.0 1.30 1.65
CCK 150117P00055000 P 01/17/15 55.0 4.60 6.60
CCK 150117P00060000 P 01/17/15 60.0 10.20 11.90
CCK 150117P00065000 P 01/17/15 65.0 14.10 17.80
CCK 150117P00070000 P 01/17/15 70.0 19.60 22.30
CCK 150417C00027000 C 04/17/15 27.0 20.30 24.30
CCK 150417C00028000 C 04/17/15 28.0 19.30 23.30
CCK 150417C00029000 C 04/17/15 29.0 18.30 22.30
CCK 150417C00030000 C 04/17/15 30.0 17.30 21.30
CCK 150417C00031000 C 04/17/15 31.0 16.40 20.30
CCK 150417C00032000 C 04/17/15 32.0 15.30 19.40
CCK 150417C00033000 C 04/17/15 33.0 14.30 18.40
CCK 150417C00034000 C 04/17/15 34.0 13.40 17.40
CCK 150417C00035000 C 04/17/15 35.0 12.40 16.40
CCK 150417C00036000 C 04/17/15 36.0 11.40 15.40
CCK 150417C00037000 C 04/17/15 37.0 10.40 14.50
CCK 150417C00038000 C 04/17/15 38.0 9.50 13.20
CCK 150417C00039000 C 04/17/15 39.0 8.50 12.20
CCK 150417C00040000 C 04/17/15 40.0 7.60 11.30
CCK 150417C00041000 C 04/17/15 41.0 6.70 10.10
CCK 150417C00042000 C 04/17/15 42.0 6.60 8.70
CCK 150417C00043000 C 04/17/15 43.0 6.20 7.80
CCK 150417C00044000 C 04/17/15 44.0 5.40 7.00
CCK 150417C00045000 C 04/17/15 45.0 4.60 6.20
CCK 150417C00046000 C 04/17/15 46.0 3.00 6.40
CCK 150417C00047000 C 04/17/15 47.0 2.20 5.70
CCK 150417C00048000 C 04/17/15 48.0 3.10 3.60
CCK 150417C00049000 C 04/17/15 49.0 2.50 2.95
CCK 150417C00050000 C 04/17/15 50.0 1.95 2.45
CCK 150417C00055000 C 04/17/15 55.0 0.25 2.45
CCK 150417C00060000 C 04/17/15 60.0 0.00 0.50
CCK 150417C00065000 C 04/17/15 65.0 0.00 0.40
CCK 150417P00027000 P 04/17/15 27.0 0.00 0.50
CCK 150417P00028000 P 04/17/15 28.0 0.00 0.50
CCK 150417P00029000 P 04/17/15 29.0 0.00 0.50
CCK 150417P00030000 P 04/17/15 30.0 0.00 0.50
CCK 150417P00031000 P 04/17/15 31.0 0.00 0.50
CCK 150417P00032000 P 04/17/15 32.0 0.00 0.50
CCK 150417P00033000 P 04/17/15 33.0 0.00 0.50
CCK 150417P00034000 P 04/17/15 34.0 0.00 0.50
CCK 150417P00035000 P 04/17/15 35.0 0.00 0.50
CCK 150417P00036000 P 04/17/15 36.0 0.00 0.50
CCK 150417P00037000 P 04/17/15 37.0 0.00 0.50
CCK 150417P00038000 P 04/17/15 38.0 0.00 0.50
CCK 150417P00039000 P 04/17/15 39.0 0.05 0.65
CCK 150417P00040000 P 04/17/15 40.0 0.10 0.65
CCK 150417P00041000 P 04/17/15 41.0 0.20 0.85
CCK 150417P00042000 P 04/17/15 42.0 0.30 0.80
CCK 150417P00043000 P 04/17/15 43.0 0.00 2.60
CCK 150417P00044000 P 04/17/15 44.0 0.60 1.10
CCK 150417P00045000 P 04/17/15 45.0 0.70 1.25
CCK 150417P00046000 P 04/17/15 46.0 0.90 1.45
CCK 150417P00047000 P 04/17/15 47.0 1.15 1.75
CCK 150417P00048000 P 04/17/15 48.0 1.50 1.90
CCK 150417P00049000 P 04/17/15 49.0 2.10 2.30
CCK 150417P00050000 P 04/17/15 50.0 2.45 2.80
CCK 150417P00055000 P 04/17/15 55.0 4.90 8.20
CCK 150417P00060000 P 04/17/15 60.0 9.30 12.80
CCK 150417P00065000 P 04/17/15 65.0 14.70 17.80
CCK 150717C00033000 C 07/17/15 33.0 14.50 18.50
CCK 150717C00034000 C 07/17/15 34.0 13.60 17.50
CCK 150717C00035000 C 07/17/15 35.0 12.60 16.20
CCK 150717C00036000 C 07/17/15 36.0 11.60 15.60
CCK 150717C00037000 C 07/17/15 37.0 10.70 14.70
CCK 150717C00038000 C 07/17/15 38.0 9.80 13.80
CCK 150717C00039000 C 07/17/15 39.0 8.90 12.90
CCK 150717C00040000 C 07/17/15 40.0 8.00 12.00
CCK 150717C00041000 C 07/17/15 41.0 7.40 11.20
CCK 150717C00042000 C 07/17/15 42.0 6.30 10.40
CCK 150717C00043000 C 07/17/15 43.0 5.50 9.60
CCK 150717C00044000 C 07/17/15 44.0 5.00 8.80
CCK 150717C00045000 C 07/17/15 45.0 4.00 7.60
CCK 150717C00046000 C 07/17/15 46.0 3.70 7.40
CCK 150717C00047000 C 07/17/15 47.0 2.70 6.50
CCK 150717C00048000 C 07/17/15 48.0 2.00 5.80
CCK 150717C00049000 C 07/17/15 49.0 1.50 5.60
CCK 150717C00050000 C 07/17/15 50.0 0.90 5.10
CCK 150717C00055000 C 07/17/15 55.0 0.20 4.50
CCK 150717C00060000 C 07/17/15 60.0 0.00 2.75
CCK 150717C00065000 C 07/17/15 65.0 0.00 2.50
CCK 150717C00070000 C 07/17/15 70.0 0.00 0.50
CCK 150717P00033000 P 07/17/15 33.0 0.00 2.05
CCK 150717P00034000 P 07/17/15 34.0 0.00 2.05
CCK 150717P00035000 P 07/17/15 35.0 0.00 3.60
CCK 150717P00036000 P 07/17/15 36.0 0.00 3.20
CCK 150717P00037000 P 07/17/15 37.0 0.00 3.20
CCK 150717P00038000 P 07/17/15 38.0 0.00 2.90
CCK 150717P00039000 P 07/17/15 39.0 0.00 4.40
CCK 150717P00040000 P 07/17/15 40.0 0.00 4.10
CCK 150717P00041000 P 07/17/15 41.0 0.00 4.30
CCK 150717P00042000 P 07/17/15 42.0 0.00 4.50
CCK 150717P00043000 P 07/17/15 43.0 0.20 4.80
CCK 150717P00044000 P 07/17/15 44.0 0.00 4.70
CCK 150717P00045000 P 07/17/15 45.0 0.10 4.80
CCK 150717P00046000 P 07/17/15 46.0 0.15 4.80
CCK 150717P00047000 P 07/17/15 47.0 0.00 2.80
CCK 150717P00048000 P 07/17/15 48.0 0.50 4.90
CCK 150717P00049000 P 07/17/15 49.0 0.90 5.40
CCK 150717P00050000 P 07/17/15 50.0 1.40 5.70
CCK 150717P00055000 P 07/17/15 55.0 4.80 9.00
CCK 150717P00060000 P 07/17/15 60.0 9.00 13.30
CCK 150717P00065000 P 07/17/15 65.0 13.90 17.80
CCK 150717P00070000 P 07/17/15 70.0 18.70 22.70

OPRA data is delayed 15 minutes.