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 (2014-12-26)Premium Content

Crown Holdings Inc (CCK)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCK 150320C00038000 C 03/20/15 38.0 13.80 16.10
CCK 150320C00039000 C 03/20/15 39.0 13.40 14.50
CCK 150320C00040000 C 03/20/15 40.0 12.40 13.70
CCK 150320C00041000 C 03/20/15 41.0 11.40 12.50
CCK 150320C00042000 C 03/20/15 42.0 10.40 11.50
CCK 150320C00043000 C 03/20/15 43.0 9.40 10.50
CCK 150320C00044000 C 03/20/15 44.0 8.40 9.50
CCK 150320C00045000 C 03/20/15 45.0 7.40 8.50
CCK 150320C00046000 C 03/20/15 46.0 6.40 7.60
CCK 150320C00047000 C 03/20/15 47.0 5.50 6.60
CCK 150320C00048000 C 03/20/15 48.0 4.60 5.40
CCK 150320C00049000 C 03/20/15 49.0 3.60 4.40
CCK 150320C00050000 C 03/20/15 50.0 3.00 3.50
CCK 150320C00055000 C 03/20/15 55.0 0.25 0.40
CCK 150320C00060000 C 03/20/15 60.0 0.00 0.15
CCK 150320C00065000 C 03/20/15 65.0 0.00 0.25
CCK 150320C00070000 C 03/20/15 70.0 0.00 0.25
CCK 150320P00038000 P 03/20/15 38.0 0.00 0.25
CCK 150320P00039000 P 03/20/15 39.0 0.00 0.25
CCK 150320P00040000 P 03/20/15 40.0 0.00 0.20
CCK 150320P00041000 P 03/20/15 41.0 0.00 0.25
CCK 150320P00042000 P 03/20/15 42.0 0.00 0.05
CCK 150320P00043000 P 03/20/15 43.0 0.00 0.25
CCK 150320P00044000 P 03/20/15 44.0 0.00 0.25
CCK 150320P00045000 P 03/20/15 45.0 0.00 0.25
CCK 150320P00046000 P 03/20/15 46.0 0.00 0.25
CCK 150320P00047000 P 03/20/15 47.0 0.05 0.25
CCK 150320P00048000 P 03/20/15 48.0 0.00 0.25
CCK 150320P00049000 P 03/20/15 49.0 0.05 0.25
CCK 150320P00050000 P 03/20/15 50.0 0.15 0.30
CCK 150320P00055000 P 03/20/15 55.0 2.05 2.40
CCK 150320P00060000 P 03/20/15 60.0 6.60 7.60
CCK 150320P00065000 P 03/20/15 65.0 11.40 12.60
CCK 150320P00070000 P 03/20/15 70.0 16.20 17.60
CCK 150417C00027000 C 04/17/15 27.0 24.80 27.10
CCK 150417C00028000 C 04/17/15 28.0 23.00 27.10
CCK 150417C00029000 C 04/17/15 29.0 22.30 26.00
CCK 150417C00030000 C 04/17/15 30.0 21.30 25.10
CCK 150417C00031000 C 04/17/15 31.0 20.30 24.20
CCK 150417C00032000 C 04/17/15 32.0 19.90 22.10
CCK 150417C00033000 C 04/17/15 33.0 18.90 20.90
CCK 150417C00034000 C 04/17/15 34.0 17.90 19.60
CCK 150417C00035000 C 04/17/15 35.0 17.40 18.50
CCK 150417C00036000 C 04/17/15 36.0 15.90 18.00
CCK 150417C00037000 C 04/17/15 37.0 14.90 17.70
CCK 150417C00038000 C 04/17/15 38.0 14.40 15.50
CCK 150417C00039000 C 04/17/15 39.0 13.40 14.50
CCK 150417C00040000 C 04/17/15 40.0 12.40 13.50
CCK 150417C00041000 C 04/17/15 41.0 11.50 12.50
CCK 150417C00042000 C 04/17/15 42.0 10.40 11.60
CCK 150417C00043000 C 04/17/15 43.0 8.10 10.60
CCK 150417C00044000 C 04/17/15 44.0 7.10 9.60
CCK 150417C00045000 C 04/17/15 45.0 7.50 8.60
CCK 150417C00046000 C 04/17/15 46.0 6.60 7.60
CCK 150417C00047000 C 04/17/15 47.0 6.10 6.60
CCK 150417C00048000 C 04/17/15 48.0 5.20 5.70
CCK 150417C00049000 C 04/17/15 49.0 4.40 4.80
CCK 150417C00050000 C 04/17/15 50.0 3.60 3.80
CCK 150417C00055000 C 04/17/15 55.0 0.85 0.90
CCK 150417C00060000 C 04/17/15 60.0 0.10 0.25
CCK 150417C00065000 C 04/17/15 65.0 0.00 0.25
CCK 150417P00027000 P 04/17/15 27.0 0.00 0.05
CCK 150417P00028000 P 04/17/15 28.0 0.00 0.25
CCK 150417P00029000 P 04/17/15 29.0 0.00 0.25
CCK 150417P00030000 P 04/17/15 30.0 0.00 0.25
CCK 150417P00031000 P 04/17/15 31.0 0.00 0.25
CCK 150417P00032000 P 04/17/15 32.0 0.00 0.25
CCK 150417P00033000 P 04/17/15 33.0 0.00 0.25
CCK 150417P00034000 P 04/17/15 34.0 0.00 0.25
CCK 150417P00035000 P 04/17/15 35.0 0.00 0.25
CCK 150417P00036000 P 04/17/15 36.0 0.00 0.25
CCK 150417P00037000 P 04/17/15 37.0 0.00 0.25
CCK 150417P00038000 P 04/17/15 38.0 0.00 0.25
CCK 150417P00039000 P 04/17/15 39.0 0.00 0.25
CCK 150417P00040000 P 04/17/15 40.0 0.00 0.25
CCK 150417P00041000 P 04/17/15 41.0 0.00 0.25
CCK 150417P00042000 P 04/17/15 42.0 0.00 0.25
CCK 150417P00043000 P 04/17/15 43.0 0.00 0.25
CCK 150417P00044000 P 04/17/15 44.0 0.05 0.25
CCK 150417P00045000 P 04/17/15 45.0 0.05 0.25
CCK 150417P00046000 P 04/17/15 46.0 0.10 0.25
CCK 150417P00047000 P 04/17/15 47.0 0.20 0.30
CCK 150417P00048000 P 04/17/15 48.0 0.25 0.40
CCK 150417P00049000 P 04/17/15 49.0 0.40 0.55
CCK 150417P00050000 P 04/17/15 50.0 0.60 0.75
CCK 150417P00055000 P 04/17/15 55.0 2.65 3.00
CCK 150417P00060000 P 04/17/15 60.0 5.40 8.80
CCK 150417P00065000 P 04/17/15 65.0 11.40 13.00
CCK 150717C00033000 C 07/17/15 33.0 19.40 20.80
CCK 150717C00034000 C 07/17/15 34.0 18.40 19.80
CCK 150717C00035000 C 07/17/15 35.0 17.40 19.20
CCK 150717C00036000 C 07/17/15 36.0 16.40 18.40
CCK 150717C00037000 C 07/17/15 37.0 15.40 17.20
CCK 150717C00038000 C 07/17/15 38.0 14.40 16.20
CCK 150717C00039000 C 07/17/15 39.0 13.50 15.50
CCK 150717C00040000 C 07/17/15 40.0 12.50 14.80
CCK 150717C00041000 C 07/17/15 41.0 11.50 12.90
CCK 150717C00042000 C 07/17/15 42.0 10.60 12.00
CCK 150717C00043000 C 07/17/15 43.0 9.90 11.00
CCK 150717C00044000 C 07/17/15 44.0 9.40 9.90
CCK 150717C00045000 C 07/17/15 45.0 8.50 9.00
CCK 150717C00046000 C 07/17/15 46.0 7.60 8.10
CCK 150717C00047000 C 07/17/15 47.0 6.80 7.20
CCK 150717C00048000 C 07/17/15 48.0 6.00 6.40
CCK 150717C00049000 C 07/17/15 49.0 5.20 5.60
CCK 150717C00050000 C 07/17/15 50.0 4.50 4.90
CCK 150717C00055000 C 07/17/15 55.0 1.80 2.05
CCK 150717C00060000 C 07/17/15 60.0 0.45 0.65
CCK 150717C00065000 C 07/17/15 65.0 0.05 0.25
CCK 150717C00070000 C 07/17/15 70.0 0.00 0.25
CCK 150717P00033000 P 07/17/15 33.0 0.00 0.25
CCK 150717P00034000 P 07/17/15 34.0 0.00 0.25
CCK 150717P00035000 P 07/17/15 35.0 0.00 0.25
CCK 150717P00036000 P 07/17/15 36.0 0.00 0.25
CCK 150717P00037000 P 07/17/15 37.0 0.05 0.25
CCK 150717P00038000 P 07/17/15 38.0 0.05 0.25
CCK 150717P00039000 P 07/17/15 39.0 0.10 0.30
CCK 150717P00040000 P 07/17/15 40.0 0.10 0.35
CCK 150717P00041000 P 07/17/15 41.0 0.15 0.40
CCK 150717P00042000 P 07/17/15 42.0 0.20 0.45
CCK 150717P00043000 P 07/17/15 43.0 0.25 0.50
CCK 150717P00044000 P 07/17/15 44.0 0.35 0.60
CCK 150717P00045000 P 07/17/15 45.0 0.45 0.70
CCK 150717P00046000 P 07/17/15 46.0 0.55 0.85
CCK 150717P00047000 P 07/17/15 47.0 0.75 1.00
CCK 150717P00048000 P 07/17/15 48.0 0.90 1.20
CCK 150717P00049000 P 07/17/15 49.0 1.15 1.40
CCK 150717P00050000 P 07/17/15 50.0 1.45 1.70
CCK 150717P00055000 P 07/17/15 55.0 3.50 4.00
CCK 150717P00060000 P 07/17/15 60.0 7.20 7.70
CCK 150717P00065000 P 07/17/15 65.0 11.40 12.90
CCK 150717P00070000 P 07/17/15 70.0 16.40 17.80
CCK 151016C00045000 C 10/16/15 45.0 8.90 9.50
CCK 151016C00050000 C 10/16/15 50.0 5.20 5.70
CCK 151016C00055000 C 10/16/15 55.0 2.50 2.85
CCK 151016C00060000 C 10/16/15 60.0 0.95 1.25
CCK 151016C00065000 C 10/16/15 65.0 0.20 0.55
CCK 151016C00070000 C 10/16/15 70.0 0.05 0.25
CCK 151016C00075000 C 10/16/15 75.0 0.00 0.25
CCK 151016P00045000 P 10/16/15 45.0 0.80 1.05
CCK 151016P00050000 P 10/16/15 50.0 2.05 2.35
CCK 151016P00055000 P 10/16/15 55.0 4.30 4.70
CCK 151016P00060000 P 10/16/15 60.0 7.60 8.20
CCK 151016P00065000 P 10/16/15 65.0 11.70 12.50
CCK 151016P00070000 P 10/16/15 70.0 16.40 17.90
CCK 151016P00075000 P 10/16/15 75.0 21.10 23.00

OPRA data is delayed 15 minutes.