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 (2014-06-27)Premium Content

Crown Holdings Inc (CCK)
As of Aug 27 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCK 140920C00037000 C 09/20/14 37.0 9.20 11.20
CCK 140920C00038000 C 09/20/14 38.0 8.20 10.20
CCK 140920C00039000 C 09/20/14 39.0 7.20 9.20
CCK 140920C00040000 C 09/20/14 40.0 6.20 8.20
CCK 140920C00041000 C 09/20/14 41.0 5.20 7.20
CCK 140920C00042000 C 09/20/14 42.0 4.90 6.90
CCK 140920C00043000 C 09/20/14 43.0 4.10 5.10
CCK 140920C00044000 C 09/20/14 44.0 3.20 4.00
CCK 140920C00045000 C 09/20/14 45.0 2.25 3.00
CCK 140920C00046000 C 09/20/14 46.0 1.55 2.05
CCK 140920C00047000 C 09/20/14 47.0 1.05 1.20
CCK 140920C00048000 C 09/20/14 48.0 0.45 0.55
CCK 140920C00049000 C 09/20/14 49.0 0.15 0.25
CCK 140920C00050000 C 09/20/14 50.0 0.00 0.25
CCK 140920C00055000 C 09/20/14 55.0 0.00 0.20
CCK 140920C00060000 C 09/20/14 60.0 0.00 0.20
CCK 140920C00065000 C 09/20/14 65.0 0.00 0.20
CCK 140920C00070000 C 09/20/14 70.0 0.00 0.20
CCK 140920C00075000 C 09/20/14 75.0 0.00 0.20
CCK 140920P00037000 P 09/20/14 37.0 0.00 0.20
CCK 140920P00038000 P 09/20/14 38.0 0.00 0.20
CCK 140920P00039000 P 09/20/14 39.0 0.00 0.20
CCK 140920P00040000 P 09/20/14 40.0 0.00 0.20
CCK 140920P00041000 P 09/20/14 41.0 0.00 0.25
CCK 140920P00042000 P 09/20/14 42.0 0.00 0.20
CCK 140920P00043000 P 09/20/14 43.0 0.00 0.25
CCK 140920P00044000 P 09/20/14 44.0 0.00 0.25
CCK 140920P00045000 P 09/20/14 45.0 0.05 0.25
CCK 140920P00046000 P 09/20/14 46.0 0.15 0.25
CCK 140920P00047000 P 09/20/14 47.0 0.30 0.40
CCK 140920P00048000 P 09/20/14 48.0 0.70 0.95
CCK 140920P00049000 P 09/20/14 49.0 1.35 1.85
CCK 140920P00050000 P 09/20/14 50.0 2.20 2.95
CCK 140920P00055000 P 09/20/14 55.0 6.20 8.90
CCK 140920P00060000 P 09/20/14 60.0 11.30 13.50
CCK 140920P00065000 P 09/20/14 65.0 16.80 18.50
CCK 140920P00070000 P 09/20/14 70.0 21.70 23.50
CCK 140920P00075000 P 09/20/14 75.0 26.70 28.50
CCK 141018C00026000 C 10/18/14 26.0 20.50 22.30
CCK 141018C00027000 C 10/18/14 27.0 18.60 22.30
CCK 141018C00028000 C 10/18/14 28.0 17.90 21.30
CCK 141018C00029000 C 10/18/14 29.0 16.60 20.30
CCK 141018C00030000 C 10/18/14 30.0 15.60 19.30
CCK 141018C00031000 C 10/18/14 31.0 14.60 18.30
CCK 141018C00032000 C 10/18/14 32.0 13.60 17.30
CCK 141018C00033000 C 10/18/14 33.0 12.60 16.30
CCK 141018C00034000 C 10/18/14 34.0 12.30 15.30
CCK 141018C00035000 C 10/18/14 35.0 12.00 14.30
CCK 141018C00036000 C 10/18/14 36.0 11.00 13.30
CCK 141018C00037000 C 10/18/14 37.0 10.10 12.30
CCK 141018C00038000 C 10/18/14 38.0 8.00 10.90
CCK 141018C00039000 C 10/18/14 39.0 7.00 10.80
CCK 141018C00040000 C 10/18/14 40.0 6.80 9.80
CCK 141018C00041000 C 10/18/14 41.0 4.50 8.90
CCK 141018C00042000 C 10/18/14 42.0 4.00 7.90
CCK 141018C00043000 C 10/18/14 43.0 4.20 5.20
CCK 141018C00044000 C 10/18/14 44.0 3.40 4.70
CCK 141018C00045000 C 10/18/14 45.0 2.40 3.80
CCK 141018C00046000 C 10/18/14 46.0 2.15 2.45
CCK 141018C00047000 C 10/18/14 47.0 1.65 1.75
CCK 141018C00048000 C 10/18/14 48.0 1.05 1.15
CCK 141018C00049000 C 10/18/14 49.0 0.60 0.75
CCK 141018C00050000 C 10/18/14 50.0 0.30 0.45
CCK 141018C00055000 C 10/18/14 55.0 0.00 0.10
CCK 141018C00060000 C 10/18/14 60.0 0.00 0.20
CCK 141018C00065000 C 10/18/14 65.0 0.00 0.20
CCK 141018C00070000 C 10/18/14 70.0 0.00 0.20
CCK 141018C00075000 C 10/18/14 75.0 0.00 0.20
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 0.00 0.25
CCK 141018P00035000 P 10/18/14 35.0 0.00 0.25
CCK 141018P00036000 P 10/18/14 36.0 0.00 0.25
CCK 141018P00037000 P 10/18/14 37.0 0.00 0.25
CCK 141018P00038000 P 10/18/14 38.0 0.00 0.25
CCK 141018P00039000 P 10/18/14 39.0 0.00 0.25
CCK 141018P00040000 P 10/18/14 40.0 0.00 0.25
CCK 141018P00041000 P 10/18/14 41.0 0.00 0.25
CCK 141018P00042000 P 10/18/14 42.0 0.05 0.30
CCK 141018P00043000 P 10/18/14 43.0 0.15 0.40
CCK 141018P00044000 P 10/18/14 44.0 0.25 0.45
CCK 141018P00045000 P 10/18/14 45.0 0.40 0.65
CCK 141018P00046000 P 10/18/14 46.0 0.60 0.75
CCK 141018P00047000 P 10/18/14 47.0 0.85 1.15
CCK 141018P00048000 P 10/18/14 48.0 1.30 1.50
CCK 141018P00049000 P 10/18/14 49.0 1.85 2.05
CCK 141018P00050000 P 10/18/14 50.0 2.25 3.90
CCK 141018P00055000 P 10/18/14 55.0 7.10 9.10
CCK 141018P00060000 P 10/18/14 60.0 11.10 14.10
CCK 141018P00065000 P 10/18/14 65.0 15.70 19.40
CCK 141018P00070000 P 10/18/14 70.0 20.80 24.40
CCK 141018P00075000 P 10/18/14 75.0 25.80 29.20
CCK 150117C00027000 C 01/17/15 27.0 19.20 21.90
CCK 150117C00028000 C 01/17/15 28.0 17.50 21.80
CCK 150117C00029000 C 01/17/15 29.0 16.70 20.80
CCK 150117C00030000 C 01/17/15 30.0 16.00 19.40
CCK 150117C00031000 C 01/17/15 31.0 14.90 18.00
CCK 150117C00032000 C 01/17/15 32.0 13.70 17.40
CCK 150117C00033000 C 01/17/15 33.0 12.70 16.40
CCK 150117C00034000 C 01/17/15 34.0 11.90 15.80
CCK 150117C00035000 C 01/17/15 35.0 11.50 13.00
CCK 150117C00036000 C 01/17/15 36.0 9.80 13.40
CCK 150117C00037000 C 01/17/15 37.0 10.20 11.40
CCK 150117C00038000 C 01/17/15 38.0 8.10 11.20
CCK 150117C00039000 C 01/17/15 39.0 7.20 10.20
CCK 150117C00040000 C 01/17/15 40.0 5.50 10.10
CCK 150117C00041000 C 01/17/15 41.0 6.40 7.90
CCK 150117C00042000 C 01/17/15 42.0 5.50 7.00
CCK 150117C00043000 C 01/17/15 43.0 4.00 6.10
CCK 150117C00044000 C 01/17/15 44.0 3.50 5.00
CCK 150117C00045000 C 01/17/15 45.0 3.50 4.00
CCK 150117C00046000 C 01/17/15 46.0 2.70 3.20
CCK 150117C00047000 C 01/17/15 47.0 2.40 2.60
CCK 150117C00048000 C 01/17/15 48.0 1.85 2.00
CCK 150117C00049000 C 01/17/15 49.0 1.40 1.55
CCK 150117C00050000 C 01/17/15 50.0 1.00 1.15
CCK 150117C00055000 C 01/17/15 55.0 0.05 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 0.25
CCK 150117P00032000 P 01/17/15 32.0 0.00 0.25
CCK 150117P00033000 P 01/17/15 33.0 0.00 0.25
CCK 150117P00034000 P 01/17/15 34.0 0.00 0.25
CCK 150117P00035000 P 01/17/15 35.0 0.00 0.25
CCK 150117P00036000 P 01/17/15 36.0 0.05 0.25
CCK 150117P00037000 P 01/17/15 37.0 0.05 0.25
CCK 150117P00038000 P 01/17/15 38.0 0.10 0.30
CCK 150117P00039000 P 01/17/15 39.0 0.15 0.35
CCK 150117P00040000 P 01/17/15 40.0 0.20 0.50
CCK 150117P00041000 P 01/17/15 41.0 0.30 0.55
CCK 150117P00042000 P 01/17/15 42.0 0.45 0.70
CCK 150117P00043000 P 01/17/15 43.0 0.55 0.80
CCK 150117P00044000 P 01/17/15 44.0 0.75 1.05
CCK 150117P00045000 P 01/17/15 45.0 1.00 1.20
CCK 150117P00046000 P 01/17/15 46.0 1.25 1.45
CCK 150117P00047000 P 01/17/15 47.0 1.65 1.85
CCK 150117P00048000 P 01/17/15 48.0 2.10 2.40
CCK 150117P00049000 P 01/17/15 49.0 2.60 2.95
CCK 150117P00050000 P 01/17/15 50.0 3.20 3.60
CCK 150117P00055000 P 01/17/15 55.0 6.20 9.80
CCK 150117P00060000 P 01/17/15 60.0 10.70 14.40
CCK 150117P00065000 P 01/17/15 65.0 16.20 19.60
CCK 150117P00070000 P 01/17/15 70.0 21.20 24.30
CCK 150417C00027000 C 04/17/15 27.0 18.50 21.10
CCK 150417C00028000 C 04/17/15 28.0 18.50 20.50
CCK 150417C00029000 C 04/17/15 29.0 17.00 20.70
CCK 150417C00030000 C 04/17/15 30.0 16.50 19.00
CCK 150417C00031000 C 04/17/15 31.0 14.80 18.80
CCK 150417C00032000 C 04/17/15 32.0 14.70 17.90
CCK 150417C00033000 C 04/17/15 33.0 13.60 15.90
CCK 150417C00034000 C 04/17/15 34.0 12.60 15.10
CCK 150417C00035000 C 04/17/15 35.0 11.30 14.30
CCK 150417C00036000 C 04/17/15 36.0 9.60 13.90
CCK 150417C00037000 C 04/17/15 37.0 9.20 12.30
CCK 150417C00038000 C 04/17/15 38.0 8.30 11.40
CCK 150417C00039000 C 04/17/15 39.0 8.50 9.70
CCK 150417C00040000 C 04/17/15 40.0 7.60 8.50
CCK 150417C00041000 C 04/17/15 41.0 6.60 7.60
CCK 150417C00042000 C 04/17/15 42.0 5.80 6.80
CCK 150417C00043000 C 04/17/15 43.0 5.20 6.00
CCK 150417C00044000 C 04/17/15 44.0 4.40 5.40
CCK 150417C00045000 C 04/17/15 45.0 3.80 4.50
CCK 150417C00046000 C 04/17/15 46.0 3.50 3.80
CCK 150417C00047000 C 04/17/15 47.0 3.00 3.30
CCK 150417C00048000 C 04/17/15 48.0 2.45 2.70
CCK 150417C00049000 C 04/17/15 49.0 2.05 2.20
CCK 150417C00050000 C 04/17/15 50.0 1.60 1.80
CCK 150417C00055000 C 04/17/15 55.0 0.35 0.60
CCK 150417C00060000 C 04/17/15 60.0 0.00 0.25
CCK 150417C00065000 C 04/17/15 65.0 0.00 0.25
CCK 150417P00027000 P 04/17/15 27.0 0.00 0.25
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 0.05 0.30
CCK 150417P00035000 P 04/17/15 35.0 0.05 0.30
CCK 150417P00036000 P 04/17/15 36.0 0.10 0.35
CCK 150417P00037000 P 04/17/15 37.0 0.15 0.40
CCK 150417P00038000 P 04/17/15 38.0 0.25 0.50
CCK 150417P00039000 P 04/17/15 39.0 0.35 0.60
CCK 150417P00040000 P 04/17/15 40.0 0.45 0.75
CCK 150417P00041000 P 04/17/15 41.0 0.60 0.90
CCK 150417P00042000 P 04/17/15 42.0 0.75 1.05
CCK 150417P00043000 P 04/17/15 43.0 0.95 1.30
CCK 150417P00044000 P 04/17/15 44.0 1.20 1.60
CCK 150417P00045000 P 04/17/15 45.0 1.50 1.90
CCK 150417P00046000 P 04/17/15 46.0 1.80 2.10
CCK 150417P00047000 P 04/17/15 47.0 2.20 2.50
CCK 150417P00048000 P 04/17/15 48.0 2.65 2.95
CCK 150417P00049000 P 04/17/15 49.0 3.20 3.50
CCK 150417P00050000 P 04/17/15 50.0 3.70 4.10
CCK 150417P00055000 P 04/17/15 55.0 6.90 9.00
CCK 150417P00060000 P 04/17/15 60.0 11.80 13.10
CCK 150417P00065000 P 04/17/15 65.0 15.90 19.00

OPRA data is delayed 15 minutes.