Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Crown Holdings Inc (CCK)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCK 140419C00025000 C 04/19/14 25.0 19.30 22.50
CCK 140419C00026000 C 04/19/14 26.0 18.30 21.50
CCK 140419C00027000 C 04/19/14 27.0 17.30 20.50
CCK 140419C00028000 C 04/19/14 28.0 16.30 19.50
CCK 140419C00029000 C 04/19/14 29.0 15.30 18.60
CCK 140419C00030000 C 04/19/14 30.0 14.30 17.60
CCK 140419C00031000 C 04/19/14 31.0 13.30 16.60
CCK 140419C00032000 C 04/19/14 32.0 12.30 15.00
CCK 140419C00033000 C 04/19/14 33.0 11.30 14.50
CCK 140419C00034000 C 04/19/14 34.0 10.60 13.50
CCK 140419C00035000 C 04/19/14 35.0 9.60 12.50
CCK 140419C00036000 C 04/19/14 36.0 8.60 11.50
CCK 140419C00037000 C 04/19/14 37.0 7.60 10.50
CCK 140419C00038000 C 04/19/14 38.0 6.60 9.50
CCK 140419C00039000 C 04/19/14 39.0 5.40 8.00
CCK 140419C00040000 C 04/19/14 40.0 4.70 7.00
CCK 140419C00041000 C 04/19/14 41.0 3.80 5.80
CCK 140419C00042000 C 04/19/14 42.0 2.85 5.00
CCK 140419C00043000 C 04/19/14 43.0 3.20 4.00
CCK 140419C00044000 C 04/19/14 44.0 2.10 2.90
CCK 140419C00045000 C 04/19/14 45.0 1.05 1.85
CCK 140419C00046000 C 04/19/14 46.0 0.40 1.00
CCK 140419C00047000 C 04/19/14 47.0 0.00 0.10
CCK 140419C00048000 C 04/19/14 48.0 0.00 0.10
CCK 140419C00049000 C 04/19/14 49.0 0.00 0.10
CCK 140419C00050000 C 04/19/14 50.0 0.00 0.75
CCK 140419C00055000 C 04/19/14 55.0 0.00 0.75
CCK 140419C00060000 C 04/19/14 60.0 0.00 0.75
CCK 140419P00025000 P 04/19/14 25.0 0.00 0.75
CCK 140419P00026000 P 04/19/14 26.0 0.00 0.75
CCK 140419P00027000 P 04/19/14 27.0 0.00 0.75
CCK 140419P00028000 P 04/19/14 28.0 0.00 0.75
CCK 140419P00029000 P 04/19/14 29.0 0.00 0.75
CCK 140419P00030000 P 04/19/14 30.0 0.00 0.75
CCK 140419P00031000 P 04/19/14 31.0 0.00 0.75
CCK 140419P00032000 P 04/19/14 32.0 0.00 0.75
CCK 140419P00033000 P 04/19/14 33.0 0.00 0.75
CCK 140419P00034000 P 04/19/14 34.0 0.00 0.75
CCK 140419P00035000 P 04/19/14 35.0 0.00 0.75
CCK 140419P00036000 P 04/19/14 36.0 0.00 0.75
CCK 140419P00037000 P 04/19/14 37.0 0.00 0.75
CCK 140419P00038000 P 04/19/14 38.0 0.00 0.75
CCK 140419P00039000 P 04/19/14 39.0 0.00 0.75
CCK 140419P00040000 P 04/19/14 40.0 0.00 0.75
CCK 140419P00041000 P 04/19/14 41.0 0.00 0.75
CCK 140419P00042000 P 04/19/14 42.0 0.00 0.10
CCK 140419P00043000 P 04/19/14 43.0 0.00 0.10
CCK 140419P00044000 P 04/19/14 44.0 0.00 0.10
CCK 140419P00045000 P 04/19/14 45.0 0.00 0.10
CCK 140419P00046000 P 04/19/14 46.0 0.00 0.10
CCK 140419P00047000 P 04/19/14 47.0 0.15 0.60
CCK 140419P00048000 P 04/19/14 48.0 0.40 2.15
CCK 140419P00049000 P 04/19/14 49.0 1.40 3.30
CCK 140419P00050000 P 04/19/14 50.0 2.50 4.20
CCK 140419P00055000 P 04/19/14 55.0 7.50 10.40
CCK 140419P00060000 P 04/19/14 60.0 12.40 15.40
CCK 140517C00026000 C 05/17/14 26.0 18.50 21.50
CCK 140517C00027000 C 05/17/14 27.0 17.30 20.60
CCK 140517C00028000 C 05/17/14 28.0 16.50 19.70
CCK 140517C00029000 C 05/17/14 29.0 15.50 18.70
CCK 140517C00030000 C 05/17/14 30.0 14.30 17.70
CCK 140517C00031000 C 05/17/14 31.0 13.30 16.60
CCK 140517C00032000 C 05/17/14 32.0 12.30 15.60
CCK 140517C00033000 C 05/17/14 33.0 11.50 14.60
CCK 140517C00034000 C 05/17/14 34.0 10.40 13.50
CCK 140517C00035000 C 05/17/14 35.0 9.60 12.50
CCK 140517C00036000 C 05/17/14 36.0 8.40 11.60
CCK 140517C00037000 C 05/17/14 37.0 7.50 10.60
CCK 140517C00038000 C 05/17/14 38.0 6.60 9.40
CCK 140517C00039000 C 05/17/14 39.0 5.70 8.60
CCK 140517C00040000 C 05/17/14 40.0 4.70 7.20
CCK 140517C00041000 C 05/17/14 41.0 3.60 6.60
CCK 140517C00042000 C 05/17/14 42.0 3.00 5.10
CCK 140517C00043000 C 05/17/14 43.0 2.15 4.40
CCK 140517C00044000 C 05/17/14 44.0 2.10 3.20
CCK 140517C00045000 C 05/17/14 45.0 1.65 2.30
CCK 140517C00046000 C 05/17/14 46.0 1.15 1.30
CCK 140517C00047000 C 05/17/14 47.0 0.65 0.75
CCK 140517C00048000 C 05/17/14 48.0 0.35 0.45
CCK 140517C00049000 C 05/17/14 49.0 0.10 0.40
CCK 140517C00050000 C 05/17/14 50.0 0.00 0.40
CCK 140517C00055000 C 05/17/14 55.0 0.00 0.25
CCK 140517C00060000 C 05/17/14 60.0 0.00 0.70
CCK 140517P00026000 P 05/17/14 26.0 0.00 0.25
CCK 140517P00027000 P 05/17/14 27.0 0.00 0.25
CCK 140517P00028000 P 05/17/14 28.0 0.00 0.25
CCK 140517P00029000 P 05/17/14 29.0 0.00 0.25
CCK 140517P00030000 P 05/17/14 30.0 0.00 0.25
CCK 140517P00031000 P 05/17/14 31.0 0.00 0.25
CCK 140517P00032000 P 05/17/14 32.0 0.00 0.25
CCK 140517P00033000 P 05/17/14 33.0 0.00 0.25
CCK 140517P00034000 P 05/17/14 34.0 0.00 0.25
CCK 140517P00035000 P 05/17/14 35.0 0.00 0.25
CCK 140517P00036000 P 05/17/14 36.0 0.00 0.70
CCK 140517P00037000 P 05/17/14 37.0 0.00 0.25
CCK 140517P00038000 P 05/17/14 38.0 0.00 0.25
CCK 140517P00039000 P 05/17/14 39.0 0.00 0.70
CCK 140517P00040000 P 05/17/14 40.0 0.00 0.25
CCK 140517P00041000 P 05/17/14 41.0 0.00 0.25
CCK 140517P00042000 P 05/17/14 42.0 0.00 0.25
CCK 140517P00043000 P 05/17/14 43.0 0.10 0.30
CCK 140517P00044000 P 05/17/14 44.0 0.15 0.35
CCK 140517P00045000 P 05/17/14 45.0 0.30 0.45
CCK 140517P00046000 P 05/17/14 46.0 0.55 0.75
CCK 140517P00047000 P 05/17/14 47.0 1.00 1.20
CCK 140517P00048000 P 05/17/14 48.0 1.60 2.00
CCK 140517P00049000 P 05/17/14 49.0 2.10 3.10
CCK 140517P00050000 P 05/17/14 50.0 2.60 4.00
CCK 140517P00055000 P 05/17/14 55.0 7.60 9.00
CCK 140517P00060000 P 05/17/14 60.0 12.40 15.40
CCK 140719C00026000 C 07/19/14 26.0 18.40 21.60
CCK 140719C00027000 C 07/19/14 27.0 17.40 20.60
CCK 140719C00028000 C 07/19/14 28.0 16.40 19.50
CCK 140719C00029000 C 07/19/14 29.0 15.40 18.50
CCK 140719C00030000 C 07/19/14 30.0 14.40 17.50
CCK 140719C00031000 C 07/19/14 31.0 13.60 16.50
CCK 140719C00032000 C 07/19/14 32.0 12.60 15.50
CCK 140719C00033000 C 07/19/14 33.0 11.60 14.60
CCK 140719C00034000 C 07/19/14 34.0 10.60 13.50
CCK 140719C00035000 C 07/19/14 35.0 9.60 12.60
CCK 140719C00036000 C 07/19/14 36.0 8.70 11.60
CCK 140719C00037000 C 07/19/14 37.0 7.80 10.60
CCK 140719C00038000 C 07/19/14 38.0 6.80 9.70
CCK 140719C00039000 C 07/19/14 39.0 5.90 8.80
CCK 140719C00040000 C 07/19/14 40.0 5.10 7.90
CCK 140719C00041000 C 07/19/14 41.0 4.40 7.00
CCK 140719C00042000 C 07/19/14 42.0 3.50 6.20
CCK 140719C00043000 C 07/19/14 43.0 3.60 4.60
CCK 140719C00044000 C 07/19/14 44.0 3.20 3.80
CCK 140719C00045000 C 07/19/14 45.0 2.45 2.85
CCK 140719C00046000 C 07/19/14 46.0 1.90 2.25
CCK 140719C00047000 C 07/19/14 47.0 1.45 1.70
CCK 140719C00048000 C 07/19/14 48.0 1.00 1.30
CCK 140719C00049000 C 07/19/14 49.0 0.55 0.95
CCK 140719C00050000 C 07/19/14 50.0 0.30 0.65
CCK 140719C00055000 C 07/19/14 55.0 0.00 0.25
CCK 140719C00060000 C 07/19/14 60.0 0.00 0.25
CCK 140719P00026000 P 07/19/14 26.0 0.00 0.25
CCK 140719P00027000 P 07/19/14 27.0 0.00 0.25
CCK 140719P00028000 P 07/19/14 28.0 0.00 0.25
CCK 140719P00029000 P 07/19/14 29.0 0.00 0.25
CCK 140719P00030000 P 07/19/14 30.0 0.00 0.25
CCK 140719P00031000 P 07/19/14 31.0 0.00 0.25
CCK 140719P00032000 P 07/19/14 32.0 0.00 0.25
CCK 140719P00033000 P 07/19/14 33.0 0.00 0.25
CCK 140719P00034000 P 07/19/14 34.0 0.00 0.25
CCK 140719P00035000 P 07/19/14 35.0 0.00 0.25
CCK 140719P00036000 P 07/19/14 36.0 0.00 0.25
CCK 140719P00037000 P 07/19/14 37.0 0.00 0.25
CCK 140719P00038000 P 07/19/14 38.0 0.10 0.65
CCK 140719P00039000 P 07/19/14 39.0 0.05 0.40
CCK 140719P00040000 P 07/19/14 40.0 0.10 0.35
CCK 140719P00041000 P 07/19/14 41.0 0.20 0.50
CCK 140719P00042000 P 07/19/14 42.0 0.40 0.65
CCK 140719P00043000 P 07/19/14 43.0 0.50 0.90
CCK 140719P00044000 P 07/19/14 44.0 0.70 0.90
CCK 140719P00045000 P 07/19/14 45.0 1.00 1.15
CCK 140719P00046000 P 07/19/14 46.0 1.35 1.60
CCK 140719P00047000 P 07/19/14 47.0 1.80 2.10
CCK 140719P00048000 P 07/19/14 48.0 2.40 2.70
CCK 140719P00049000 P 07/19/14 49.0 2.95 3.60
CCK 140719P00050000 P 07/19/14 50.0 2.80 5.60
CCK 140719P00055000 P 07/19/14 55.0 7.50 10.40
CCK 140719P00060000 P 07/19/14 60.0 12.50 15.50
CCK 141018C00026000 C 10/18/14 26.0 18.40 21.50
CCK 141018C00027000 C 10/18/14 27.0 17.50 20.60
CCK 141018C00028000 C 10/18/14 28.0 16.50 19.60
CCK 141018C00029000 C 10/18/14 29.0 15.50 18.60
CCK 141018C00030000 C 10/18/14 30.0 14.50 17.60
CCK 141018C00031000 C 10/18/14 31.0 13.60 16.70
CCK 141018C00032000 C 10/18/14 32.0 12.60 15.70
CCK 141018C00033000 C 10/18/14 33.0 11.70 14.70
CCK 141018C00034000 C 10/18/14 34.0 10.70 13.70
CCK 141018C00035000 C 10/18/14 35.0 9.90 12.80
CCK 141018C00036000 C 10/18/14 36.0 8.90 11.80
CCK 141018C00037000 C 10/18/14 37.0 8.10 10.90
CCK 141018C00038000 C 10/18/14 38.0 7.20 10.00
CCK 141018C00039000 C 10/18/14 39.0 6.40 9.20
CCK 141018C00040000 C 10/18/14 40.0 5.50 8.30
CCK 141018C00041000 C 10/18/14 41.0 4.80 7.60
CCK 141018C00042000 C 10/18/14 42.0 4.40 6.80
CCK 141018C00043000 C 10/18/14 43.0 4.30 5.20
CCK 141018C00044000 C 10/18/14 44.0 3.80 4.50
CCK 141018C00045000 C 10/18/14 45.0 3.20 3.80
CCK 141018C00046000 C 10/18/14 46.0 2.60 3.20
CCK 141018C00047000 C 10/18/14 47.0 2.15 2.60
CCK 141018C00048000 C 10/18/14 48.0 1.65 2.15
CCK 141018C00049000 C 10/18/14 49.0 1.25 1.70
CCK 141018C00050000 C 10/18/14 50.0 0.90 1.40
CCK 141018C00055000 C 10/18/14 55.0 0.05 0.50
CCK 141018C00060000 C 10/18/14 60.0 0.00 0.30
CCK 141018P00026000 P 10/18/14 26.0 0.00 1.60
CCK 141018P00027000 P 10/18/14 27.0 0.00 1.60
CCK 141018P00028000 P 10/18/14 28.0 0.00 1.35
CCK 141018P00029000 P 10/18/14 29.0 0.00 1.30
CCK 141018P00030000 P 10/18/14 30.0 0.00 1.30
CCK 141018P00031000 P 10/18/14 31.0 0.00 1.30
CCK 141018P00032000 P 10/18/14 32.0 0.00 1.35
CCK 141018P00033000 P 10/18/14 33.0 0.00 1.70
CCK 141018P00034000 P 10/18/14 34.0 0.00 1.75
CCK 141018P00035000 P 10/18/14 35.0 0.00 1.85
CCK 141018P00036000 P 10/18/14 36.0 0.00 1.90
CCK 141018P00037000 P 10/18/14 37.0 0.00 2.00
CCK 141018P00038000 P 10/18/14 38.0 0.25 0.75
CCK 141018P00039000 P 10/18/14 39.0 0.35 0.85
CCK 141018P00040000 P 10/18/14 40.0 0.55 0.95
CCK 141018P00041000 P 10/18/14 41.0 0.65 1.10
CCK 141018P00042000 P 10/18/14 42.0 0.90 1.30
CCK 141018P00043000 P 10/18/14 43.0 1.10 1.55
CCK 141018P00044000 P 10/18/14 44.0 1.35 1.80
CCK 141018P00045000 P 10/18/14 45.0 1.70 2.10
CCK 141018P00046000 P 10/18/14 46.0 2.10 2.45
CCK 141018P00047000 P 10/18/14 47.0 2.50 2.90
CCK 141018P00048000 P 10/18/14 48.0 3.00 3.50
CCK 141018P00049000 P 10/18/14 49.0 3.60 4.30
CCK 141018P00050000 P 10/18/14 50.0 4.30 5.00
CCK 141018P00055000 P 10/18/14 55.0 7.70 10.80
CCK 141018P00060000 P 10/18/14 60.0 12.50 15.60

OPRA data is delayed 15 minutes.