Crown Holdings Inc $46.78

down -0.31


22/8/2014 04:02 PM  |  NYSE : CCK  
Industries : Consumer Non-durables / Packaging & Containers
Last Trade: 46.78
Trade Time: Aug 22 04:02 PM Eastern Daylight Time
Change: -0.31 (-0.66 %)
Prev Close: 47.09
Open: 47.18
Bid: 46.78
Ask: 46.79
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CCK Trend Analysis - it has underperformed the S&P 500 by 15%
Options:

Call Options: CCK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.00 CCK1420I37 8.30 0.00 9.60 48.0 10.20 99.0 0.0 0
38.00 CCK1420I38 7.30 0.00 8.50 31.0 9.20 21.0 0.0 0
39.00 CCK1420I39 6.30 0.00 7.30 81.0 8.20 21.0 0.0 0
40.00 CCK1420I40 5.50 0.00 6.60 61.0 7.30 110.0 0.0 0
41.00 CCK1420I41 4.50 0.00 5.60 33.0 6.20 147.0 0.0 0
42.00 CCK1420I42 3.50 0.00 4.60 84.0 5.20 234.0 0.0 0
43.00 CCK1420I43 2.50 0.00 3.70 85.0 4.20 87.0 0.0 0
44.00 CCK1420I44 2.60 0.00 2.75 46.0 3.20 332.0 0.0 0
45.00 CCK1420I45 1.75 0.25 1.85 316.0 2.20 274.0 2.0 222
46.00 CCK1420I46 1.25 -0.15 1.15 76.0 1.25 20.0 20.0 166
47.00 CCK1420I47 0.60 -0.20 0.55 110.0 0.65 30.0 20.0 357
48.00 CCK1420I48 0.25 -0.10 0.20 352.0 0.35 213.0 40.0 592
49.00 CCK1420I49 0.65 0.55 0.05 240.0 0.25 336.0 24.0 27
50.00 CCK1420I50 0.25 0.00 0.05 21.0 0.25 331.0 0.0 0
55.00 CCK1420I55 0.35 0.10 0.05 32.0 0.20 164.0 18.0 18
60.00 CCK1420I60 0.25 0.00 0.00 0.0 0.20 103.0 0.0 0
65.00 CCK1420I65 0.25 0.00 0.00 0.0 0.20 140.0 0.0 0
70.00 CCK1420I70 0.20 0.00 0.00 0.0 0.20 138.0 0.0 0
75.00 CCK1420I75 0.20 0.00 0.00 0.0 0.20 164.0 0.0 0
80.00 CCK1420I80 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: CCK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.00 CCK1420U37 0.20 0.00 0.00 0.0 0.20 297.0 0.0 0
38.00 CCK1420U38 0.20 0.00 0.00 0.0 0.20 251.0 0.0 0
39.00 CCK1420U39 0.25 0.00 0.05 10.0 0.20 259.0 0.0 0
40.00 CCK1420U40 0.25 0.00 0.05 401.0 0.20 182.0 0.0 0
41.00 CCK1420U41 0.25 0.00 0.05 266.0 0.25 223.0 0.0 0
42.00 CCK1420U42 0.25 0.00 0.05 242.0 0.25 217.0 0.0 0
43.00 CCK1420U43 0.25 0.00 0.05 12.0 0.25 232.0 0.0 0
44.00 CCK1420U44 0.05 0.00 0.05 211.0 0.25 337.0 0.0 0
45.00 CCK1420U45 0.15 0.05 0.15 181.0 0.30 275.0 17.0 17
46.00 CCK1420U46 0.30 0.00 0.40 71.0 0.50 49.0 69.0 230
47.00 CCK1420U47 1.25 0.60 0.75 510.0 0.95 329.0 22.0 41
48.00 CCK1420U48 1.10 -0.10 1.30 502.0 1.65 339.0 17.0 27
49.00 CCK1420U49 1.75 0.00 1.95 689.0 2.45 82.0 13.0 13
50.00 CCK1420U50 4.00 2.15 2.70 727.0 3.50 210.0 2.0 24
55.00 CCK1420U55 6.30 0.00 7.80 130.0 9.60 115.0 0.0 0
60.00 CCK1420U60 11.20 0.00 11.70 176.0 14.70 60.0 0.0 0
65.00 CCK1420U65 16.20 0.00 16.70 21.0 20.10 10.0 0.0 0
70.00 CCK1420U70 21.20 0.00 21.00 20.0 24.90 20.0 0.0 0
75.00 CCK1420U75 26.80 0.00 27.50 245.0 28.70 109.0 0.0 0
80.00 CCK1420U80 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
Trading Center