Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-03-29)Premium Content

Crown Holdings Inc (CCK)
As of May 24 2013 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCK 130622C00033000 C 06/22/13 33.0 9.30 10.50
CCK 130622C00034000 C 06/22/13 34.0 8.30 9.50
CCK 130622C00035000 C 06/22/13 35.0 7.30 8.50
CCK 130622C00036000 C 06/22/13 36.0 6.30 7.50
CCK 130622C00037000 C 06/22/13 37.0 5.30 6.50
CCK 130622C00038000 C 06/22/13 38.0 4.40 5.50
CCK 130622C00039000 C 06/22/13 39.0 2.90 4.80
CCK 130622C00040000 C 06/22/13 40.0 2.60 3.20
CCK 130622C00041000 C 06/22/13 41.0 1.75 2.35
CCK 130622C00042000 C 06/22/13 42.0 1.05 1.40
CCK 130622C00043000 C 06/22/13 43.0 0.55 0.70
CCK 130622C00044000 C 06/22/13 44.0 0.20 0.30
CCK 130622C00045000 C 06/22/13 45.0 0.00 0.20
CCK 130622C00046000 C 06/22/13 46.0 0.00 0.25
CCK 130622C00047000 C 06/22/13 47.0 0.00 0.25
CCK 130622C00048000 C 06/22/13 48.0 0.00 0.25
CCK 130622C00049000 C 06/22/13 49.0 0.00 0.20
CCK 130622P00033000 P 06/22/13 33.0 0.00 0.25
CCK 130622P00034000 P 06/22/13 34.0 0.00 0.20
CCK 130622P00035000 P 06/22/13 35.0 0.00 0.25
CCK 130622P00036000 P 06/22/13 36.0 0.00 0.25
CCK 130622P00037000 P 06/22/13 37.0 0.00 0.20
CCK 130622P00038000 P 06/22/13 38.0 0.00 0.20
CCK 130622P00039000 P 06/22/13 39.0 0.00 0.20
CCK 130622P00040000 P 06/22/13 40.0 0.05 0.20
CCK 130622P00041000 P 06/22/13 41.0 0.10 0.30
CCK 130622P00042000 P 06/22/13 42.0 0.35 0.55
CCK 130622P00043000 P 06/22/13 43.0 0.85 1.00
CCK 130622P00044000 P 06/22/13 44.0 1.25 1.75
CCK 130622P00045000 P 06/22/13 45.0 1.70 2.60
CCK 130622P00046000 P 06/22/13 46.0 2.60 3.60
CCK 130622P00047000 P 06/22/13 47.0 3.60 4.70
CCK 130622P00048000 P 06/22/13 48.0 4.60 5.70
CCK 130622P00049000 P 06/22/13 49.0 5.60 6.70
CCK 130720C00020000 C 07/20/13 20.0 22.30 23.40
CCK 130720C00021000 C 07/20/13 21.0 21.30 22.40
CCK 130720C00022000 C 07/20/13 22.0 20.30 21.40
CCK 130720C00023000 C 07/20/13 23.0 19.30 20.40
CCK 130720C00024000 C 07/20/13 24.0 18.30 19.40
CCK 130720C00025000 C 07/20/13 25.0 17.30 18.50
CCK 130720C00026000 C 07/20/13 26.0 15.80 17.90
CCK 130720C00027000 C 07/20/13 27.0 15.30 16.50
CCK 130720C00028000 C 07/20/13 28.0 13.80 15.90
CCK 130720C00029000 C 07/20/13 29.0 13.30 14.50
CCK 130720C00030000 C 07/20/13 30.0 12.30 13.30
CCK 130720C00031000 C 07/20/13 31.0 11.30 12.30
CCK 130720C00032000 C 07/20/13 32.0 10.30 11.30
CCK 130720C00033000 C 07/20/13 33.0 9.40 10.50
CCK 130720C00034000 C 07/20/13 34.0 8.60 9.00
CCK 130720C00035000 C 07/20/13 35.0 7.60 8.00
CCK 130720C00036000 C 07/20/13 36.0 6.60 6.90
CCK 130720C00037000 C 07/20/13 37.0 5.70 6.00
CCK 130720C00038000 C 07/20/13 38.0 4.70 5.00
CCK 130720C00039000 C 07/20/13 39.0 3.70 4.20
CCK 130720C00040000 C 07/20/13 40.0 2.95 3.20
CCK 130720C00041000 C 07/20/13 41.0 2.20 2.35
CCK 130720C00042000 C 07/20/13 42.0 1.50 1.65
CCK 130720C00043000 C 07/20/13 43.0 0.95 1.10
CCK 130720C00044000 C 07/20/13 44.0 0.55 0.65
CCK 130720C00045000 C 07/20/13 45.0 0.25 0.35
CCK 130720C00046000 C 07/20/13 46.0 0.10 0.20
CCK 130720C00047000 C 07/20/13 47.0 0.00 0.20
CCK 130720C00048000 C 07/20/13 48.0 0.00 0.15
CCK 130720C00049000 C 07/20/13 49.0 0.00 0.15
CCK 130720P00020000 P 07/20/13 20.0 0.00 0.15
CCK 130720P00021000 P 07/20/13 21.0 0.00 0.15
CCK 130720P00022000 P 07/20/13 22.0 0.00 0.15
CCK 130720P00023000 P 07/20/13 23.0 0.00 0.15
CCK 130720P00024000 P 07/20/13 24.0 0.00 0.15
CCK 130720P00025000 P 07/20/13 25.0 0.00 0.15
CCK 130720P00026000 P 07/20/13 26.0 0.00 0.15
CCK 130720P00027000 P 07/20/13 27.0 0.00 0.15
CCK 130720P00028000 P 07/20/13 28.0 0.00 0.15
CCK 130720P00029000 P 07/20/13 29.0 0.00 0.15
CCK 130720P00030000 P 07/20/13 30.0 0.00 0.15
CCK 130720P00031000 P 07/20/13 31.0 0.00 0.15
CCK 130720P00032000 P 07/20/13 32.0 0.00 0.15
CCK 130720P00033000 P 07/20/13 33.0 0.00 0.15
CCK 130720P00034000 P 07/20/13 34.0 0.00 0.15
CCK 130720P00035000 P 07/20/13 35.0 0.00 0.20
CCK 130720P00036000 P 07/20/13 36.0 0.00 0.20
CCK 130720P00037000 P 07/20/13 37.0 0.00 0.20
CCK 130720P00038000 P 07/20/13 38.0 0.05 0.25
CCK 130720P00039000 P 07/20/13 39.0 0.10 0.35
CCK 130720P00040000 P 07/20/13 40.0 0.25 0.45
CCK 130720P00041000 P 07/20/13 41.0 0.40 0.65
CCK 130720P00042000 P 07/20/13 42.0 0.75 1.00
CCK 130720P00043000 P 07/20/13 43.0 1.25 1.35
CCK 130720P00044000 P 07/20/13 44.0 1.80 1.95
CCK 130720P00045000 P 07/20/13 45.0 2.50 2.70
CCK 130720P00046000 P 07/20/13 46.0 3.10 3.70
CCK 130720P00047000 P 07/20/13 47.0 4.20 4.50
CCK 130720P00048000 P 07/20/13 48.0 5.10 5.50
CCK 130720P00049000 P 07/20/13 49.0 6.20 6.50
CCK 131019C00024000 C 10/19/13 24.0 18.10 19.70
CCK 131019C00025000 C 10/19/13 25.0 17.10 18.70
CCK 131019C00026000 C 10/19/13 26.0 16.40 17.80
CCK 131019C00027000 C 10/19/13 27.0 15.40 16.80
CCK 131019C00028000 C 10/19/13 28.0 14.40 15.80
CCK 131019C00029000 C 10/19/13 29.0 13.50 14.30
CCK 131019C00030000 C 10/19/13 30.0 12.40 13.50
CCK 131019C00031000 C 10/19/13 31.0 11.50 12.50
CCK 131019C00032000 C 10/19/13 32.0 10.50 11.50
CCK 131019C00033000 C 10/19/13 33.0 9.70 10.00
CCK 131019C00034000 C 10/19/13 34.0 8.80 9.00
CCK 131019C00035000 C 10/19/13 35.0 7.80 8.10
CCK 131019C00036000 C 10/19/13 36.0 6.90 7.20
CCK 131019C00037000 C 10/19/13 37.0 6.00 6.30
CCK 131019C00038000 C 10/19/13 38.0 5.10 5.40
CCK 131019C00039000 C 10/19/13 39.0 4.30 4.60
CCK 131019C00040000 C 10/19/13 40.0 3.50 4.10
CCK 131019C00041000 C 10/19/13 41.0 2.85 3.10
CCK 131019C00042000 C 10/19/13 42.0 2.25 2.40
CCK 131019C00043000 C 10/19/13 43.0 1.70 1.85
CCK 131019C00044000 C 10/19/13 44.0 1.25 1.40
CCK 131019C00045000 C 10/19/13 45.0 0.85 1.00
CCK 131019C00046000 C 10/19/13 46.0 0.55 0.75
CCK 131019C00047000 C 10/19/13 47.0 0.35 0.50
CCK 131019C00048000 C 10/19/13 48.0 0.20 0.35
CCK 131019C00049000 C 10/19/13 49.0 0.10 0.30
CCK 131019C00050000 C 10/19/13 50.0 0.05 0.25
CCK 131019P00024000 P 10/19/13 24.0 0.00 0.20
CCK 131019P00025000 P 10/19/13 25.0 0.00 0.20
CCK 131019P00026000 P 10/19/13 26.0 0.00 0.20
CCK 131019P00027000 P 10/19/13 27.0 0.00 0.20
CCK 131019P00028000 P 10/19/13 28.0 0.00 0.20
CCK 131019P00029000 P 10/19/13 29.0 0.00 0.20
CCK 131019P00030000 P 10/19/13 30.0 0.00 0.20
CCK 131019P00031000 P 10/19/13 31.0 0.00 0.25
CCK 131019P00032000 P 10/19/13 32.0 0.05 0.30
CCK 131019P00033000 P 10/19/13 33.0 0.05 0.30
CCK 131019P00034000 P 10/19/13 34.0 0.10 0.35
CCK 131019P00035000 P 10/19/13 35.0 0.15 0.40
CCK 131019P00036000 P 10/19/13 36.0 0.20 0.40
CCK 131019P00037000 P 10/19/13 37.0 0.30 0.50
CCK 131019P00038000 P 10/19/13 38.0 0.45 0.60
CCK 131019P00039000 P 10/19/13 39.0 0.60 0.80
CCK 131019P00040000 P 10/19/13 40.0 0.80 1.00
CCK 131019P00041000 P 10/19/13 41.0 1.10 1.30
CCK 131019P00042000 P 10/19/13 42.0 1.50 1.70
CCK 131019P00043000 P 10/19/13 43.0 1.95 2.15
CCK 131019P00044000 P 10/19/13 44.0 2.50 2.70
CCK 131019P00045000 P 10/19/13 45.0 2.85 3.40
CCK 131019P00046000 P 10/19/13 46.0 3.70 4.10
CCK 131019P00047000 P 10/19/13 47.0 4.50 4.90
CCK 131019P00048000 P 10/19/13 48.0 5.40 5.70
CCK 131019P00049000 P 10/19/13 49.0 6.30 6.60
CCK 131019P00050000 P 10/19/13 50.0 7.20 7.60
CCK 140118C00024000 C 01/18/14 24.0 18.10 20.20
CCK 140118C00025000 C 01/18/14 25.0 17.30 19.20
CCK 140118C00026000 C 01/18/14 26.0 16.30 17.60
CCK 140118C00027000 C 01/18/14 27.0 14.90 16.60
CCK 140118C00028000 C 01/18/14 28.0 13.90 16.00
CCK 140118C00029000 C 01/18/14 29.0 13.40 15.00
CCK 140118C00030000 C 01/18/14 30.0 11.90 13.70
CCK 140118C00031000 C 01/18/14 31.0 11.70 12.20
CCK 140118C00032000 C 01/18/14 32.0 10.80 11.40
CCK 140118C00033000 C 01/18/14 33.0 9.80 10.30
CCK 140118C00034000 C 01/18/14 34.0 8.90 9.30
CCK 140118C00035000 C 01/18/14 35.0 8.00 8.40
CCK 140118C00036000 C 01/18/14 36.0 7.10 7.50
CCK 140118C00037000 C 01/18/14 37.0 6.20 6.60
CCK 140118C00038000 C 01/18/14 38.0 5.40 5.80
CCK 140118C00039000 C 01/18/14 39.0 4.70 5.00
CCK 140118C00040000 C 01/18/14 40.0 4.00 4.30
CCK 140118C00041000 C 01/18/14 41.0 3.40 3.60
CCK 140118C00042000 C 01/18/14 42.0 2.80 3.00
CCK 140118C00043000 C 01/18/14 43.0 2.30 2.45
CCK 140118C00044000 C 01/18/14 44.0 1.80 2.00
CCK 140118C00045000 C 01/18/14 45.0 1.40 1.60
CCK 140118C00046000 C 01/18/14 46.0 1.05 1.25
CCK 140118C00047000 C 01/18/14 47.0 0.80 0.95
CCK 140118C00048000 C 01/18/14 48.0 0.55 0.70
CCK 140118C00049000 C 01/18/14 49.0 0.35 0.55
CCK 140118C00050000 C 01/18/14 50.0 0.20 0.40
CCK 140118C00055000 C 01/18/14 55.0 0.00 0.25
CCK 140118C00060000 C 01/18/14 60.0 0.00 0.25
CCK 140118P00024000 P 01/18/14 24.0 0.00 0.25
CCK 140118P00025000 P 01/18/14 25.0 0.00 0.25
CCK 140118P00026000 P 01/18/14 26.0 0.00 0.25
CCK 140118P00027000 P 01/18/14 27.0 0.00 0.25
CCK 140118P00028000 P 01/18/14 28.0 0.00 0.25
CCK 140118P00029000 P 01/18/14 29.0 0.00 0.25
CCK 140118P00030000 P 01/18/14 30.0 0.05 0.30
CCK 140118P00031000 P 01/18/14 31.0 0.10 0.35
CCK 140118P00032000 P 01/18/14 32.0 0.15 0.40
CCK 140118P00033000 P 01/18/14 33.0 0.20 0.45
CCK 140118P00034000 P 01/18/14 34.0 0.25 0.50
CCK 140118P00035000 P 01/18/14 35.0 0.30 0.60
CCK 140118P00036000 P 01/18/14 36.0 0.50 0.65
CCK 140118P00037000 P 01/18/14 37.0 0.55 0.80
CCK 140118P00038000 P 01/18/14 38.0 0.75 1.00
CCK 140118P00039000 P 01/18/14 39.0 1.00 1.25
CCK 140118P00040000 P 01/18/14 40.0 1.30 1.50
CCK 140118P00041000 P 01/18/14 41.0 1.65 1.85
CCK 140118P00042000 P 01/18/14 42.0 2.05 2.25
CCK 140118P00043000 P 01/18/14 43.0 2.50 2.70
CCK 140118P00044000 P 01/18/14 44.0 3.00 3.30
CCK 140118P00045000 P 01/18/14 45.0 3.50 3.90
CCK 140118P00046000 P 01/18/14 46.0 4.20 4.50
CCK 140118P00047000 P 01/18/14 47.0 4.90 5.30
CCK 140118P00048000 P 01/18/14 48.0 5.70 6.10
CCK 140118P00049000 P 01/18/14 49.0 6.50 6.90
CCK 140118P00050000 P 01/18/14 50.0 7.30 7.80
CCK 140118P00055000 P 01/18/14 55.0 12.10 12.60
CCK 140118P00060000 P 01/18/14 60.0 16.10 18.10