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 Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCK 140920C00037000 C 09/20/14 37.0 11.60 13.60
CCK 140920C00038000 C 09/20/14 38.0 9.90 12.70
CCK 140920C00039000 C 09/20/14 39.0 8.90 12.60
CCK 140920C00040000 C 09/20/14 40.0 7.90 10.90
CCK 140920C00041000 C 09/20/14 41.0 7.90 10.90
CCK 140920C00042000 C 09/20/14 42.0 6.90 8.70
CCK 140920C00043000 C 09/20/14 43.0 5.90 7.70
CCK 140920C00044000 C 09/20/14 44.0 5.00 6.70
CCK 140920C00045000 C 09/20/14 45.0 4.50 5.60
CCK 140920C00046000 C 09/20/14 46.0 3.10 4.60
CCK 140920C00047000 C 09/20/14 47.0 2.15 3.60
CCK 140920C00048000 C 09/20/14 48.0 1.45 2.65
CCK 140920C00049000 C 09/20/14 49.0 1.20 1.90
CCK 140920C00050000 C 09/20/14 50.0 0.65 0.80
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 0.20
CCK 140920P00042000 P 09/20/14 42.0 0.00 0.20
CCK 140920P00043000 P 09/20/14 43.0 0.00 0.20
CCK 140920P00044000 P 09/20/14 44.0 0.00 0.25
CCK 140920P00045000 P 09/20/14 45.0 0.00 0.25
CCK 140920P00046000 P 09/20/14 46.0 0.00 0.25
CCK 140920P00047000 P 09/20/14 47.0 0.00 0.20
CCK 140920P00048000 P 09/20/14 48.0 0.05 0.35
CCK 140920P00049000 P 09/20/14 49.0 0.20 0.40
CCK 140920P00050000 P 09/20/14 50.0 0.45 0.65
CCK 140920P00055000 P 09/20/14 55.0 3.90 5.10
CCK 140920P00060000 P 09/20/14 60.0 8.20 12.10
CCK 140920P00065000 P 09/20/14 65.0 13.20 17.10
CCK 140920P00070000 P 09/20/14 70.0 18.40 22.10
CCK 140920P00075000 P 09/20/14 75.0 24.50 26.20
CCK 141018C00026000 C 10/18/14 26.0 23.00 25.00
CCK 141018C00027000 C 10/18/14 27.0 20.90 24.90
CCK 141018C00028000 C 10/18/14 28.0 20.30 24.10
CCK 141018C00029000 C 10/18/14 29.0 18.90 23.40
CCK 141018C00030000 C 10/18/14 30.0 17.90 22.30
CCK 141018C00031000 C 10/18/14 31.0 17.00 21.40
CCK 141018C00032000 C 10/18/14 32.0 15.90 18.90
CCK 141018C00033000 C 10/18/14 33.0 14.90 18.90
CCK 141018C00034000 C 10/18/14 34.0 13.90 16.80
CCK 141018C00035000 C 10/18/14 35.0 13.00 17.30
CCK 141018C00036000 C 10/18/14 36.0 11.90 16.10
CCK 141018C00037000 C 10/18/14 37.0 10.90 15.10
CCK 141018C00038000 C 10/18/14 38.0 10.50 13.90
CCK 141018C00039000 C 10/18/14 39.0 8.90 13.00
CCK 141018C00040000 C 10/18/14 40.0 7.80 11.40
CCK 141018C00041000 C 10/18/14 41.0 6.90 10.40
CCK 141018C00042000 C 10/18/14 42.0 6.00 9.20
CCK 141018C00043000 C 10/18/14 43.0 5.00 8.00
CCK 141018C00044000 C 10/18/14 44.0 5.10 6.60
CCK 141018C00045000 C 10/18/14 45.0 3.10 6.10
CCK 141018C00046000 C 10/18/14 46.0 3.30 4.80
CCK 141018C00047000 C 10/18/14 47.0 2.60 3.90
CCK 141018C00048000 C 10/18/14 48.0 2.55 3.00
CCK 141018C00049000 C 10/18/14 49.0 1.85 2.10
CCK 141018C00050000 C 10/18/14 50.0 1.30 1.50
CCK 141018C00055000 C 10/18/14 55.0 0.10 0.20
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 0.20
CCK 141018P00027000 P 10/18/14 27.0 0.00 0.20
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 0.00 0.25
CCK 141018P00043000 P 10/18/14 43.0 0.05 0.25
CCK 141018P00044000 P 10/18/14 44.0 0.05 0.30
CCK 141018P00045000 P 10/18/14 45.0 0.10 0.35
CCK 141018P00046000 P 10/18/14 46.0 0.25 0.45
CCK 141018P00047000 P 10/18/14 47.0 0.35 0.55
CCK 141018P00048000 P 10/18/14 48.0 0.50 0.65
CCK 141018P00049000 P 10/18/14 49.0 0.75 0.95
CCK 141018P00050000 P 10/18/14 50.0 1.30 1.35
CCK 141018P00055000 P 10/18/14 55.0 4.70 5.20
CCK 141018P00060000 P 10/18/14 60.0 8.30 10.00
CCK 141018P00065000 P 10/18/14 65.0 14.30 17.10
CCK 141018P00070000 P 10/18/14 70.0 18.10 20.10
CCK 141018P00075000 P 10/18/14 75.0 24.00 26.40
CCK 150117C00027000 C 01/17/15 27.0 21.40 23.70
CCK 150117C00028000 C 01/17/15 28.0 20.60 23.40
CCK 150117C00029000 C 01/17/15 29.0 19.00 22.90
CCK 150117C00030000 C 01/17/15 30.0 18.00 21.90
CCK 150117C00031000 C 01/17/15 31.0 17.00 21.40
CCK 150117C00032000 C 01/17/15 32.0 16.50 20.00
CCK 150117C00033000 C 01/17/15 33.0 15.00 18.80
CCK 150117C00034000 C 01/17/15 34.0 14.00 17.80
CCK 150117C00035000 C 01/17/15 35.0 13.10 16.10
CCK 150117C00036000 C 01/17/15 36.0 12.00 16.10
CCK 150117C00037000 C 01/17/15 37.0 11.00 15.00
CCK 150117C00038000 C 01/17/15 38.0 10.10 14.20
CCK 150117C00039000 C 01/17/15 39.0 9.10 12.90
CCK 150117C00040000 C 01/17/15 40.0 8.10 11.90
CCK 150117C00041000 C 01/17/15 41.0 7.20 10.60
CCK 150117C00042000 C 01/17/15 42.0 6.20 9.70
CCK 150117C00043000 C 01/17/15 43.0 6.30 7.90
CCK 150117C00044000 C 01/17/15 44.0 5.30 7.30
CCK 150117C00045000 C 01/17/15 45.0 4.50 6.30
CCK 150117C00046000 C 01/17/15 46.0 3.70 5.70
CCK 150117C00047000 C 01/17/15 47.0 3.80 4.40
CCK 150117C00048000 C 01/17/15 48.0 3.20 3.70
CCK 150117C00049000 C 01/17/15 49.0 2.55 3.00
CCK 150117C00050000 C 01/17/15 50.0 1.90 2.35
CCK 150117C00055000 C 01/17/15 55.0 0.35 0.65
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 0.30
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 0.00 0.25
CCK 150117P00037000 P 01/17/15 37.0 0.00 0.25
CCK 150117P00038000 P 01/17/15 38.0 0.05 0.25
CCK 150117P00039000 P 01/17/15 39.0 0.05 0.30
CCK 150117P00040000 P 01/17/15 40.0 0.10 0.30
CCK 150117P00041000 P 01/17/15 41.0 0.15 0.40
CCK 150117P00042000 P 01/17/15 42.0 0.20 0.40
CCK 150117P00043000 P 01/17/15 43.0 0.25 0.50
CCK 150117P00044000 P 01/17/15 44.0 0.35 0.65
CCK 150117P00045000 P 01/17/15 45.0 0.50 0.75
CCK 150117P00046000 P 01/17/15 46.0 0.65 0.95
CCK 150117P00047000 P 01/17/15 47.0 0.85 1.25
CCK 150117P00048000 P 01/17/15 48.0 1.10 1.45
CCK 150117P00049000 P 01/17/15 49.0 1.40 1.70
CCK 150117P00050000 P 01/17/15 50.0 1.80 2.10
CCK 150117P00055000 P 01/17/15 55.0 4.20 7.40
CCK 150117P00060000 P 01/17/15 60.0 8.20 12.10
CCK 150117P00065000 P 01/17/15 65.0 13.20 17.20
CCK 150117P00070000 P 01/17/15 70.0 18.90 20.40
CCK 150417C00027000 C 04/17/15 27.0 22.10 23.70
CCK 150417C00028000 C 04/17/15 28.0 20.00 24.00
CCK 150417C00029000 C 04/17/15 29.0 19.60 22.60
CCK 150417C00030000 C 04/17/15 30.0 18.10 21.30
CCK 150417C00031000 C 04/17/15 31.0 17.10 20.80
CCK 150417C00032000 C 04/17/15 32.0 16.70 19.30
CCK 150417C00033000 C 04/17/15 33.0 15.10 18.90
CCK 150417C00034000 C 04/17/15 34.0 14.10 17.90
CCK 150417C00035000 C 04/17/15 35.0 13.00 16.90
CCK 150417C00036000 C 04/17/15 36.0 13.10 15.00
CCK 150417C00037000 C 04/17/15 37.0 11.20 14.80
CCK 150417C00038000 C 04/17/15 38.0 10.40 13.60
CCK 150417C00039000 C 04/17/15 39.0 9.90 12.50
CCK 150417C00040000 C 04/17/15 40.0 9.30 11.10
CCK 150417C00041000 C 04/17/15 41.0 8.50 10.20
CCK 150417C00042000 C 04/17/15 42.0 7.60 9.20
CCK 150417C00043000 C 04/17/15 43.0 6.70 8.20
CCK 150417C00044000 C 04/17/15 44.0 5.90 7.40
CCK 150417C00045000 C 04/17/15 45.0 5.10 6.60
CCK 150417C00046000 C 04/17/15 46.0 4.50 5.90
CCK 150417C00047000 C 04/17/15 47.0 3.80 5.00
CCK 150417C00048000 C 04/17/15 48.0 3.20 4.50
CCK 150417C00049000 C 04/17/15 49.0 2.45 3.70
CCK 150417C00050000 C 04/17/15 50.0 2.55 3.10
CCK 150417C00055000 C 04/17/15 55.0 0.60 1.20
CCK 150417C00060000 C 04/17/15 60.0 0.10 0.40
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 0.50
CCK 150417P00031000 P 04/17/15 31.0 0.00 0.25
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 0.00 0.30
CCK 150417P00035000 P 04/17/15 35.0 0.00 0.30
CCK 150417P00036000 P 04/17/15 36.0 0.05 0.35
CCK 150417P00037000 P 04/17/15 37.0 0.10 0.50
CCK 150417P00038000 P 04/17/15 38.0 0.10 0.50
CCK 150417P00039000 P 04/17/15 39.0 0.20 0.55
CCK 150417P00040000 P 04/17/15 40.0 0.25 0.55
CCK 150417P00041000 P 04/17/15 41.0 0.35 0.75
CCK 150417P00042000 P 04/17/15 42.0 0.35 0.85
CCK 150417P00043000 P 04/17/15 43.0 0.55 1.00
CCK 150417P00044000 P 04/17/15 44.0 0.70 1.20
CCK 150417P00045000 P 04/17/15 45.0 0.90 1.35
CCK 150417P00046000 P 04/17/15 46.0 1.15 1.65
CCK 150417P00047000 P 04/17/15 47.0 1.40 1.95
CCK 150417P00048000 P 04/17/15 48.0 1.70 2.35
CCK 150417P00049000 P 04/17/15 49.0 2.05 2.35
CCK 150417P00050000 P 04/17/15 50.0 2.50 2.80
CCK 150417P00055000 P 04/17/15 55.0 5.50 6.90
CCK 150417P00060000 P 04/17/15 60.0 9.10 12.40
CCK 150417P00065000 P 04/17/15 65.0 14.40 16.40

OPRA data is delayed 15 minutes.