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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCK 150220C00038000 C 02/20/15 38.0 4.60 7.70
CCK 150220C00039000 C 02/20/15 39.0 4.40 6.40
CCK 150220C00040000 C 02/20/15 40.0 3.60 5.10
CCK 150220C00041000 C 02/20/15 41.0 2.80 4.60
CCK 150220C00042000 C 02/20/15 42.0 2.05 3.10
CCK 150220C00043000 C 02/20/15 43.0 1.75 2.05
CCK 150220C00044000 C 02/20/15 44.0 1.15 1.40
CCK 150220C00045000 C 02/20/15 45.0 0.65 0.90
CCK 150220C00046000 C 02/20/15 46.0 0.25 0.55
CCK 150220C00047000 C 02/20/15 47.0 0.05 0.55
CCK 150220C00048000 C 02/20/15 48.0 0.00 0.25
CCK 150220C00049000 C 02/20/15 49.0 0.00 0.20
CCK 150220C00050000 C 02/20/15 50.0 0.00 0.20
CCK 150220C00055000 C 02/20/15 55.0 0.00 0.30
CCK 150220C00060000 C 02/20/15 60.0 0.00 0.30
CCK 150220C00065000 C 02/20/15 65.0 0.00 0.15
CCK 150220C00070000 C 02/20/15 70.0 0.00 0.20
CCK 150220C00075000 C 02/20/15 75.0 0.00 0.20
CCK 150220P00038000 P 02/20/15 38.0 0.00 0.25
CCK 150220P00039000 P 02/20/15 39.0 0.00 0.25
CCK 150220P00040000 P 02/20/15 40.0 0.05 0.35
CCK 150220P00041000 P 02/20/15 41.0 0.15 0.40
CCK 150220P00042000 P 02/20/15 42.0 0.25 0.55
CCK 150220P00043000 P 02/20/15 43.0 0.45 0.75
CCK 150220P00044000 P 02/20/15 44.0 0.85 1.05
CCK 150220P00045000 P 02/20/15 45.0 1.35 1.60
CCK 150220P00046000 P 02/20/15 46.0 1.70 2.60
CCK 150220P00047000 P 02/20/15 47.0 2.45 3.90
CCK 150220P00048000 P 02/20/15 48.0 3.30 5.80
CCK 150220P00049000 P 02/20/15 49.0 4.20 6.10
CCK 150220P00050000 P 02/20/15 50.0 4.30 7.10
CCK 150220P00055000 P 02/20/15 55.0 8.90 12.80
CCK 150220P00060000 P 02/20/15 60.0 13.90 17.80
CCK 150220P00065000 P 02/20/15 65.0 19.00 22.80
CCK 150220P00070000 P 02/20/15 70.0 23.60 27.70
CCK 150220P00075000 P 02/20/15 75.0 29.80 32.20
CCK 150320C00038000 C 03/20/15 38.0 4.40 8.30
CCK 150320C00039000 C 03/20/15 39.0 4.60 6.50
CCK 150320C00040000 C 03/20/15 40.0 3.80 5.20
CCK 150320C00041000 C 03/20/15 41.0 2.95 4.40
CCK 150320C00042000 C 03/20/15 42.0 2.85 3.20
CCK 150320C00043000 C 03/20/15 43.0 2.05 2.45
CCK 150320C00044000 C 03/20/15 44.0 1.55 1.80
CCK 150320C00045000 C 03/20/15 45.0 1.00 1.30
CCK 150320C00046000 C 03/20/15 46.0 0.60 0.95
CCK 150320C00047000 C 03/20/15 47.0 0.40 0.55
CCK 150320C00048000 C 03/20/15 48.0 0.25 0.30
CCK 150320C00049000 C 03/20/15 49.0 0.00 0.25
CCK 150320C00050000 C 03/20/15 50.0 0.00 0.25
CCK 150320C00055000 C 03/20/15 55.0 0.00 0.20
CCK 150320C00060000 C 03/20/15 60.0 0.00 0.20
CCK 150320C00065000 C 03/20/15 65.0 0.00 0.15
CCK 150320C00070000 C 03/20/15 70.0 0.00 0.25
CCK 150320P00038000 P 03/20/15 38.0 0.15 0.40
CCK 150320P00039000 P 03/20/15 39.0 0.25 0.45
CCK 150320P00040000 P 03/20/15 40.0 0.30 0.55
CCK 150320P00041000 P 03/20/15 41.0 0.45 0.70
CCK 150320P00042000 P 03/20/15 42.0 0.60 0.90
CCK 150320P00043000 P 03/20/15 43.0 0.85 1.10
CCK 150320P00044000 P 03/20/15 44.0 1.20 1.50
CCK 150320P00045000 P 03/20/15 45.0 1.65 2.00
CCK 150320P00046000 P 03/20/15 46.0 2.25 2.65
CCK 150320P00047000 P 03/20/15 47.0 2.80 3.30
CCK 150320P00048000 P 03/20/15 48.0 3.40 5.00
CCK 150320P00049000 P 03/20/15 49.0 4.30 5.90
CCK 150320P00050000 P 03/20/15 50.0 4.00 6.70
CCK 150320P00055000 P 03/20/15 55.0 9.00 12.80
CCK 150320P00060000 P 03/20/15 60.0 14.00 17.80
CCK 150320P00065000 P 03/20/15 65.0 19.00 22.70
CCK 150320P00070000 P 03/20/15 70.0 25.10 27.20
CCK 150417C00027000 C 04/17/15 27.0 16.20 17.90
CCK 150417C00028000 C 04/17/15 28.0 14.30 17.30
CCK 150417C00029000 C 04/17/15 29.0 14.20 16.80
CCK 150417C00030000 C 04/17/15 30.0 13.20 15.30
CCK 150417C00031000 C 04/17/15 31.0 12.20 14.80
CCK 150417C00032000 C 04/17/15 32.0 11.20 13.30
CCK 150417C00033000 C 04/17/15 33.0 10.30 12.30
CCK 150417C00034000 C 04/17/15 34.0 8.50 12.20
CCK 150417C00035000 C 04/17/15 35.0 7.50 10.90
CCK 150417C00036000 C 04/17/15 36.0 6.40 10.30
CCK 150417C00037000 C 04/17/15 37.0 5.70 9.00
CCK 150417C00038000 C 04/17/15 38.0 5.70 7.30
CCK 150417C00039000 C 04/17/15 39.0 4.80 6.50
CCK 150417C00040000 C 04/17/15 40.0 4.20 5.60
CCK 150417C00041000 C 04/17/15 41.0 3.20 5.40
CCK 150417C00042000 C 04/17/15 42.0 2.75 3.70
CCK 150417C00043000 C 04/17/15 43.0 2.30 2.95
CCK 150417C00044000 C 04/17/15 44.0 1.65 2.25
CCK 150417C00045000 C 04/17/15 45.0 1.10 1.75
CCK 150417C00046000 C 04/17/15 46.0 0.70 1.30
CCK 150417C00047000 C 04/17/15 47.0 0.60 0.90
CCK 150417C00048000 C 04/17/15 48.0 0.35 0.75
CCK 150417C00049000 C 04/17/15 49.0 0.20 0.60
CCK 150417C00050000 C 04/17/15 50.0 0.10 0.40
CCK 150417C00055000 C 04/17/15 55.0 0.00 0.20
CCK 150417C00060000 C 04/17/15 60.0 0.00 0.15
CCK 150417C00065000 C 04/17/15 65.0 0.00 0.15
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 0.30
CCK 150417P00032000 P 04/17/15 32.0 0.00 0.30
CCK 150417P00033000 P 04/17/15 33.0 0.00 0.30
CCK 150417P00034000 P 04/17/15 34.0 0.05 0.35
CCK 150417P00035000 P 04/17/15 35.0 0.00 0.40
CCK 150417P00036000 P 04/17/15 36.0 0.10 0.40
CCK 150417P00037000 P 04/17/15 37.0 0.20 0.45
CCK 150417P00038000 P 04/17/15 38.0 0.30 0.55
CCK 150417P00039000 P 04/17/15 39.0 0.40 0.65
CCK 150417P00040000 P 04/17/15 40.0 0.50 0.85
CCK 150417P00041000 P 04/17/15 41.0 0.65 1.05
CCK 150417P00042000 P 04/17/15 42.0 0.90 1.30
CCK 150417P00043000 P 04/17/15 43.0 1.15 1.60
CCK 150417P00044000 P 04/17/15 44.0 1.50 2.05
CCK 150417P00045000 P 04/17/15 45.0 2.00 2.55
CCK 150417P00046000 P 04/17/15 46.0 2.35 3.70
CCK 150417P00047000 P 04/17/15 47.0 3.10 4.20
CCK 150417P00048000 P 04/17/15 48.0 3.80 5.70
CCK 150417P00049000 P 04/17/15 49.0 4.50 6.80
CCK 150417P00050000 P 04/17/15 50.0 5.30 6.90
CCK 150417P00055000 P 04/17/15 55.0 9.90 12.30
CCK 150417P00060000 P 04/17/15 60.0 13.90 17.70
CCK 150417P00065000 P 04/17/15 65.0 20.10 22.10
CCK 150717C00033000 C 07/17/15 33.0 10.30 12.40
CCK 150717C00034000 C 07/17/15 34.0 8.70 12.10
CCK 150717C00035000 C 07/17/15 35.0 8.30 10.60
CCK 150717C00036000 C 07/17/15 36.0 7.90 9.50
CCK 150717C00037000 C 07/17/15 37.0 7.00 8.60
CCK 150717C00038000 C 07/17/15 38.0 6.20 7.80
CCK 150717C00039000 C 07/17/15 39.0 5.30 7.00
CCK 150717C00040000 C 07/17/15 40.0 4.60 6.40
CCK 150717C00041000 C 07/17/15 41.0 4.10 5.50
CCK 150717C00042000 C 07/17/15 42.0 3.20 4.40
CCK 150717C00043000 C 07/17/15 43.0 2.80 3.80
CCK 150717C00044000 C 07/17/15 44.0 2.30 3.10
CCK 150717C00045000 C 07/17/15 45.0 1.90 2.65
CCK 150717C00046000 C 07/17/15 46.0 1.50 2.05
CCK 150717C00047000 C 07/17/15 47.0 1.00 1.70
CCK 150717C00048000 C 07/17/15 48.0 0.80 1.40
CCK 150717C00049000 C 07/17/15 49.0 0.60 1.10
CCK 150717C00050000 C 07/17/15 50.0 0.45 0.90
CCK 150717C00055000 C 07/17/15 55.0 0.05 0.30
CCK 150717C00060000 C 07/17/15 60.0 0.00 0.25
CCK 150717C00065000 C 07/17/15 65.0 0.00 0.25
CCK 150717C00070000 C 07/17/15 70.0 0.00 0.20
CCK 150717P00033000 P 07/17/15 33.0 0.10 0.55
CCK 150717P00034000 P 07/17/15 34.0 0.10 0.60
CCK 150717P00035000 P 07/17/15 35.0 0.30 0.70
CCK 150717P00036000 P 07/17/15 36.0 0.25 0.70
CCK 150717P00037000 P 07/17/15 37.0 0.40 0.95
CCK 150717P00038000 P 07/17/15 38.0 0.50 1.10
CCK 150717P00039000 P 07/17/15 39.0 0.70 1.20
CCK 150717P00040000 P 07/17/15 40.0 0.90 1.50
CCK 150717P00041000 P 07/17/15 41.0 1.20 1.75
CCK 150717P00042000 P 07/17/15 42.0 1.55 2.10
CCK 150717P00043000 P 07/17/15 43.0 1.90 2.45
CCK 150717P00044000 P 07/17/15 44.0 2.30 2.95
CCK 150717P00045000 P 07/17/15 45.0 2.55 3.70
CCK 150717P00046000 P 07/17/15 46.0 3.10 4.20
CCK 150717P00047000 P 07/17/15 47.0 3.80 4.80
CCK 150717P00048000 P 07/17/15 48.0 3.80 5.50
CCK 150717P00049000 P 07/17/15 49.0 5.20 6.90
CCK 150717P00050000 P 07/17/15 50.0 5.50 7.80
CCK 150717P00055000 P 07/17/15 55.0 9.50 12.80
CCK 150717P00060000 P 07/17/15 60.0 14.00 17.90
CCK 150717P00065000 P 07/17/15 65.0 18.90 22.80
CCK 150717P00070000 P 07/17/15 70.0 25.10 27.20

OPRA data is delayed 15 minutes.