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 (2016-06-24)Premium Content

Crown Holdings Inc (CCK)
As of Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCK 160819C00030000 C 08/19/16 30.0 23.10 24.20
CCK 160819C00031000 C 08/19/16 31.0 22.10 23.20
CCK 160819C00032000 C 08/19/16 32.0 21.10 22.20
CCK 160819C00033000 C 08/19/16 33.0 20.10 21.20
CCK 160819C00034000 C 08/19/16 34.0 19.10 20.20
CCK 160819C00035000 C 08/19/16 35.0 18.10 19.20
CCK 160819C00036000 C 08/19/16 36.0 17.10 18.20
CCK 160819C00037000 C 08/19/16 37.0 16.10 17.20
CCK 160819C00038000 C 08/19/16 38.0 15.10 16.20
CCK 160819C00039000 C 08/19/16 39.0 14.10 15.20
CCK 160819C00040000 C 08/19/16 40.0 13.10 14.20
CCK 160819C00041000 C 08/19/16 41.0 12.10 13.20
CCK 160819C00042000 C 08/19/16 42.0 11.10 12.20
CCK 160819C00043000 C 08/19/16 43.0 10.10 11.20
CCK 160819C00044000 C 08/19/16 44.0 9.10 10.20
CCK 160819C00045000 C 08/19/16 45.0 8.10 9.20
CCK 160819C00046000 C 08/19/16 46.0 7.10 8.20
CCK 160819C00047000 C 08/19/16 47.0 6.10 7.30
CCK 160819C00048000 C 08/19/16 48.0 5.20 6.30
CCK 160819C00049000 C 08/19/16 49.0 4.20 5.30
CCK 160819C00050000 C 08/19/16 50.0 3.30 4.20
CCK 160819C00055000 C 08/19/16 55.0 0.40 0.60
CCK 160819C00060000 C 08/19/16 60.0 0.00 0.35
CCK 160819C00065000 C 08/19/16 65.0 0.00 0.30
CCK 160819C00070000 C 08/19/16 70.0 0.00 0.35
CCK 160819C00075000 C 08/19/16 75.0 0.00 0.30
CCK 160819P00030000 P 08/19/16 30.0 0.00 0.30
CCK 160819P00031000 P 08/19/16 31.0 0.00 0.30
CCK 160819P00032000 P 08/19/16 32.0 0.00 0.30
CCK 160819P00033000 P 08/19/16 33.0 0.00 0.30
CCK 160819P00034000 P 08/19/16 34.0 0.00 0.30
CCK 160819P00035000 P 08/19/16 35.0 0.00 0.30
CCK 160819P00036000 P 08/19/16 36.0 0.00 0.30
CCK 160819P00037000 P 08/19/16 37.0 0.00 0.30
CCK 160819P00038000 P 08/19/16 38.0 0.00 0.30
CCK 160819P00039000 P 08/19/16 39.0 0.00 0.30
CCK 160819P00040000 P 08/19/16 40.0 0.00 0.30
CCK 160819P00041000 P 08/19/16 41.0 0.00 0.30
CCK 160819P00042000 P 08/19/16 42.0 0.00 0.30
CCK 160819P00043000 P 08/19/16 43.0 0.00 0.30
CCK 160819P00044000 P 08/19/16 44.0 0.00 0.30
CCK 160819P00045000 P 08/19/16 45.0 0.00 0.35
CCK 160819P00046000 P 08/19/16 46.0 0.00 0.35
CCK 160819P00047000 P 08/19/16 47.0 0.00 0.35
CCK 160819P00048000 P 08/19/16 48.0 0.00 0.40
CCK 160819P00049000 P 08/19/16 49.0 0.00 0.40
CCK 160819P00050000 P 08/19/16 50.0 0.10 0.35
CCK 160819P00055000 P 08/19/16 55.0 1.70 1.95
CCK 160819P00060000 P 08/19/16 60.0 5.80 6.90
CCK 160819P00065000 P 08/19/16 65.0 10.80 11.90
CCK 160819P00070000 P 08/19/16 70.0 15.80 16.90
CCK 160819P00075000 P 08/19/16 75.0 20.80 21.90
CCK 160916C00030000 C 09/16/16 30.0 23.10 24.20
CCK 160916C00035000 C 09/16/16 35.0 18.10 19.20
CCK 160916C00040000 C 09/16/16 40.0 13.20 14.30
CCK 160916C00045000 C 09/16/16 45.0 8.20 9.30
CCK 160916C00050000 C 09/16/16 50.0 3.60 4.70
CCK 160916C00055000 C 09/16/16 55.0 0.90 1.10
CCK 160916C00060000 C 09/16/16 60.0 0.00 0.30
CCK 160916C00065000 C 09/16/16 65.0 0.00 0.25
CCK 160916C00070000 C 09/16/16 70.0 0.00 0.25
CCK 160916C00075000 C 09/16/16 75.0 0.00 0.25
CCK 160916P00030000 P 09/16/16 30.0 0.00 0.25
CCK 160916P00035000 P 09/16/16 35.0 0.00 0.30
CCK 160916P00040000 P 09/16/16 40.0 0.00 0.35
CCK 160916P00045000 P 09/16/16 45.0 0.00 0.40
CCK 160916P00050000 P 09/16/16 50.0 0.40 0.50
CCK 160916P00055000 P 09/16/16 55.0 2.15 2.40
CCK 160916P00060000 P 09/16/16 60.0 5.90 7.00
CCK 160916P00065000 P 09/16/16 65.0 10.80 11.90
CCK 160916P00070000 P 09/16/16 70.0 15.80 16.90
CCK 160916P00075000 P 09/16/16 75.0 20.80 22.00
CCK 161021C00025000 C 10/21/16 25.0 28.10 29.20
CCK 161021C00026000 C 10/21/16 26.0 27.10 28.20
CCK 161021C00027000 C 10/21/16 27.0 26.10 27.20
CCK 161021C00028000 C 10/21/16 28.0 25.10 26.20
CCK 161021C00029000 C 10/21/16 29.0 24.20 25.20
CCK 161021C00030000 C 10/21/16 30.0 23.20 24.20
CCK 161021C00031000 C 10/21/16 31.0 22.20 23.20
CCK 161021C00032000 C 10/21/16 32.0 21.20 22.20
CCK 161021C00033000 C 10/21/16 33.0 20.20 21.20
CCK 161021C00034000 C 10/21/16 34.0 19.20 20.20
CCK 161021C00035000 C 10/21/16 35.0 18.20 19.20
CCK 161021C00036000 C 10/21/16 36.0 17.20 18.30
CCK 161021C00037000 C 10/21/16 37.0 16.20 17.30
CCK 161021C00038000 C 10/21/16 38.0 15.20 16.30
CCK 161021C00039000 C 10/21/16 39.0 14.20 15.30
CCK 161021C00040000 C 10/21/16 40.0 13.20 14.30
CCK 161021C00041000 C 10/21/16 41.0 12.30 13.30
CCK 161021C00042000 C 10/21/16 42.0 11.30 12.30
CCK 161021C00043000 C 10/21/16 43.0 10.30 11.40
CCK 161021C00044000 C 10/21/16 44.0 9.30 10.40
CCK 161021C00045000 C 10/21/16 45.0 8.40 9.50
CCK 161021C00046000 C 10/21/16 46.0 7.50 8.60
CCK 161021C00047000 C 10/21/16 47.0 6.60 7.70
CCK 161021C00048000 C 10/21/16 48.0 5.70 6.80
CCK 161021C00049000 C 10/21/16 49.0 4.90 5.90
CCK 161021C00050000 C 10/21/16 50.0 4.10 5.00
CCK 161021C00055000 C 10/21/16 55.0 1.45 1.80
CCK 161021C00060000 C 10/21/16 60.0 0.25 0.60
CCK 161021C00065000 C 10/21/16 65.0 0.00 0.45
CCK 161021P00025000 P 10/21/16 25.0 0.00 0.10
CCK 161021P00026000 P 10/21/16 26.0 0.00 0.40
CCK 161021P00027000 P 10/21/16 27.0 0.00 0.40
CCK 161021P00028000 P 10/21/16 28.0 0.00 0.40
CCK 161021P00029000 P 10/21/16 29.0 0.00 0.35
CCK 161021P00030000 P 10/21/16 30.0 0.00 0.30
CCK 161021P00031000 P 10/21/16 31.0 0.00 0.40
CCK 161021P00032000 P 10/21/16 32.0 0.00 0.40
CCK 161021P00033000 P 10/21/16 33.0 0.00 0.40
CCK 161021P00034000 P 10/21/16 34.0 0.00 0.40
CCK 161021P00035000 P 10/21/16 35.0 0.00 0.40
CCK 161021P00036000 P 10/21/16 36.0 0.00 0.40
CCK 161021P00037000 P 10/21/16 37.0 0.00 0.40
CCK 161021P00038000 P 10/21/16 38.0 0.00 0.40
CCK 161021P00039000 P 10/21/16 39.0 0.00 0.40
CCK 161021P00040000 P 10/21/16 40.0 0.00 0.40
CCK 161021P00041000 P 10/21/16 41.0 0.00 0.45
CCK 161021P00042000 P 10/21/16 42.0 0.05 0.45
CCK 161021P00043000 P 10/21/16 43.0 0.05 0.50
CCK 161021P00044000 P 10/21/16 44.0 0.05 0.55
CCK 161021P00045000 P 10/21/16 45.0 0.10 0.60
CCK 161021P00046000 P 10/21/16 46.0 0.30 0.65
CCK 161021P00047000 P 10/21/16 47.0 0.40 0.70
CCK 161021P00048000 P 10/21/16 48.0 0.50 0.85
CCK 161021P00049000 P 10/21/16 49.0 0.65 0.95
CCK 161021P00050000 P 10/21/16 50.0 0.85 1.20
CCK 161021P00055000 P 10/21/16 55.0 2.65 3.10
CCK 161021P00060000 P 10/21/16 60.0 6.10 7.20
CCK 161021P00065000 P 10/21/16 65.0 10.90 12.00
CCK 170120C00026000 C 01/20/17 26.0 27.20 28.30
CCK 170120C00027000 C 01/20/17 27.0 26.20 27.30
CCK 170120C00028000 C 01/20/17 28.0 25.20 26.30
CCK 170120C00029000 C 01/20/17 29.0 24.20 25.30
CCK 170120C00030000 C 01/20/17 30.0 23.30 24.30
CCK 170120C00031000 C 01/20/17 31.0 22.30 23.30
CCK 170120C00032000 C 01/20/17 32.0 21.30 22.30
CCK 170120C00033000 C 01/20/17 33.0 20.30 21.40
CCK 170120C00034000 C 01/20/17 34.0 19.30 20.40
CCK 170120C00035000 C 01/20/17 35.0 18.30 19.40
CCK 170120C00036000 C 01/20/17 36.0 17.40 18.40
CCK 170120C00037000 C 01/20/17 37.0 16.40 17.40
CCK 170120C00038000 C 01/20/17 38.0 15.40 16.50
CCK 170120C00039000 C 01/20/17 39.0 14.50 15.50
CCK 170120C00040000 C 01/20/17 40.0 13.50 14.60
CCK 170120C00041000 C 01/20/17 41.0 12.60 13.60
CCK 170120C00042000 C 01/20/17 42.0 11.60 12.70
CCK 170120C00043000 C 01/20/17 43.0 10.70 11.80
CCK 170120C00044000 C 01/20/17 44.0 9.80 10.90
CCK 170120C00045000 C 01/20/17 45.0 8.90 10.00
CCK 170120C00046000 C 01/20/17 46.0 8.00 9.10
CCK 170120C00047000 C 01/20/17 47.0 7.10 8.30
CCK 170120C00048000 C 01/20/17 48.0 6.30 7.50
CCK 170120C00049000 C 01/20/17 49.0 6.20 6.70
CCK 170120C00050000 C 01/20/17 50.0 5.50 5.90
CCK 170120C00055000 C 01/20/17 55.0 2.40 2.75
CCK 170120C00060000 C 01/20/17 60.0 0.75 1.10
CCK 170120C00065000 C 01/20/17 65.0 0.00 0.50
CCK 170120C00070000 C 01/20/17 70.0 0.00 0.50
CCK 170120C00075000 C 01/20/17 75.0 0.00 0.55
CCK 170120C00080000 C 01/20/17 80.0 0.00 0.40
CCK 170120P00026000 P 01/20/17 26.0 0.00 0.35
CCK 170120P00027000 P 01/20/17 27.0 0.00 0.45
CCK 170120P00028000 P 01/20/17 28.0 0.00 0.45
CCK 170120P00029000 P 01/20/17 29.0 0.00 0.45
CCK 170120P00030000 P 01/20/17 30.0 0.00 0.50
CCK 170120P00031000 P 01/20/17 31.0 0.00 0.50
CCK 170120P00032000 P 01/20/17 32.0 0.00 0.50
CCK 170120P00033000 P 01/20/17 33.0 0.00 0.50
CCK 170120P00034000 P 01/20/17 34.0 0.00 0.50
CCK 170120P00035000 P 01/20/17 35.0 0.00 0.50
CCK 170120P00036000 P 01/20/17 36.0 0.00 0.50
CCK 170120P00037000 P 01/20/17 37.0 0.00 0.50
CCK 170120P00038000 P 01/20/17 38.0 0.00 0.50
CCK 170120P00039000 P 01/20/17 39.0 0.00 0.55
CCK 170120P00040000 P 01/20/17 40.0 0.05 0.60
CCK 170120P00041000 P 01/20/17 41.0 0.10 0.65
CCK 170120P00042000 P 01/20/17 42.0 0.15 0.85
CCK 170120P00043000 P 01/20/17 43.0 0.25 0.85
CCK 170120P00044000 P 01/20/17 44.0 0.30 0.95
CCK 170120P00045000 P 01/20/17 45.0 0.65 1.05
CCK 170120P00046000 P 01/20/17 46.0 0.75 1.20
CCK 170120P00047000 P 01/20/17 47.0 0.90 1.30
CCK 170120P00048000 P 01/20/17 48.0 1.10 1.45
CCK 170120P00049000 P 01/20/17 49.0 1.30 1.70
CCK 170120P00050000 P 01/20/17 50.0 1.60 2.00
CCK 170120P00055000 P 01/20/17 55.0 3.50 4.00
CCK 170120P00060000 P 01/20/17 60.0 6.60 7.60
CCK 170120P00065000 P 01/20/17 65.0 11.00 12.10
CCK 170120P00070000 P 01/20/17 70.0 15.90 16.90
CCK 170120P00075000 P 01/20/17 75.0 20.80 21.90
CCK 170120P00080000 P 01/20/17 80.0 25.80 26.90

OPRA data is delayed 15 minutes.