$46.72 +0.50 (1.08%) Crown Holdings Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 46.72
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.50 (1.08%)
Prev Close: 46.22
Open: 46.18
Bid: 42.88
Ask: 50.56
Options:

Call Options: CCK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 CCK1422K27 18.80 0.00 17.40 337.0 21.30 332.0 0.0 0
28.00 CCK1422K28 16.50 0.00 17.00 135.0 19.00 8.0 0.0 0
29.00 CCK1422K29 15.70 0.00 16.10 48.0 19.00 46.0 0.0 0
30.00 CCK1422K30 14.50 0.00 15.10 48.0 18.00 53.0 0.0 0
31.00 CCK1422K31 13.80 0.00 14.10 48.0 17.00 48.0 0.0 0
32.00 CCK1422K32 13.80 0.00 12.90 48.0 16.00 60.0 0.0 0
33.00 CCK1422K33 12.90 0.00 12.10 11.0 15.00 53.0 0.0 0
34.00 CCK1422K34 11.90 0.00 11.00 11.0 14.00 48.0 0.0 0
35.00 CCK1422K35 10.90 0.00 10.10 221.0 12.10 53.0 0.0 0
36.00 CCK1422K36 9.90 0.00 9.10 222.0 11.90 335.0 0.0 0
37.00 CCK1422K37 8.90 0.00 8.10 379.0 10.10 109.0 0.0 0
38.00 CCK1422K38 7.90 0.00 7.10 380.0 9.40 207.0 0.0 0
39.00 CCK1422K39 6.90 0.00 6.20 380.0 8.90 335.0 0.0 0
40.00 CCK1422K40 6.00 0.00 5.20 384.0 8.00 353.0 0.0 0
41.00 CCK1422K41 2.90 -2.10 4.30 825.0 6.20 351.0 14.0 14
42.00 CCK1422K42 3.00 -1.10 3.60 869.0 5.00 43.0 8.0 8
43.00 CCK1422K43 2.20 -1.10 3.10 926.0 4.10 130.0 11.0 44
44.00 CCK1422K44 1.70 -0.80 2.00 1144.0 3.20 70.0 2.0 10
45.00 CCK1422K45 1.75 -0.30 2.15 89.0 2.35 62.0 18.0 95
46.00 CCK1422K46 1.55 0.00 1.40 326.0 1.65 36.0 173.0 191
47.00 CCK1422K47 0.90 0.00 0.80 968.0 1.10 107.0 61.0 745
48.00 CCK1422K48 0.60 0.00 0.45 915.0 0.70 116.0 31.0 37
49.00 CCK1422K49 0.23 -0.07 0.25 228.0 0.40 88.0 25.0 26
50.00 CCK1422K50 0.13 0.03 0.05 1718.0 0.30 254.0 1.0 1
55.00 CCK1422K55 0.25 0.00 0.00 0.0 0.25 265.0 0.0 0
60.00 CCK1422K60 0.25 0.00 0.00 0.0 0.25 265.0 0.0 0
65.00 CCK1422K65 0.25 0.00 0.00 0.0 0.25 341.0 0.0 0
70.00 CCK1422K70 0.25 0.00 0.00 0.0 0.25 320.0 0.0 0

Put Options: CCK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 CCK1422W27 0.25 0.00 0.00 0.0 0.25 309.0 0.0 0
28.00 CCK1422W28 0.25 0.00 0.00 0.0 0.25 284.0 0.0 0
29.00 CCK1422W29 0.25 0.00 0.00 0.0 0.25 323.0 0.0 0
30.00 CCK1422W30 0.25 0.00 0.00 0.0 0.25 323.0 0.0 0
31.00 CCK1422W31 0.25 0.00 0.00 0.0 0.25 320.0 0.0 0
32.00 CCK1422W32 0.25 0.00 0.00 0.0 0.25 303.0 0.0 0
33.00 CCK1422W33 0.25 0.00 0.00 0.0 0.25 320.0 0.0 0
34.00 CCK1422W34 0.25 0.00 0.00 0.0 0.25 320.0 0.0 0
35.00 CCK1422W35 0.25 0.00 0.05 10.0 0.25 326.0 0.0 0
36.00 CCK1422W36 0.25 0.00 0.05 10.0 0.25 472.0 0.0 0
37.00 CCK1422W37 0.25 0.00 0.05 11.0 0.25 550.0 0.0 0
38.00 CCK1422W38 0.25 0.00 0.05 149.0 0.25 537.0 0.0 0
39.00 CCK1422W39 0.25 0.00 0.05 1369.0 0.25 618.0 0.0 0
40.00 CCK1422W40 0.05 0.00 0.05 11.0 0.30 734.0 0.0 0
41.00 CCK1422W41 0.70 0.65 0.10 21.0 0.35 873.0 17.0 19
42.00 CCK1422W42 0.67 0.57 0.10 85.0 0.45 856.0 5.0 70
43.00 CCK1422W43 0.40 0.00 0.15 172.0 0.45 884.0 30.0 75
44.00 CCK1422W44 0.60 0.00 0.30 75.0 0.45 218.0 30.0 59
45.00 CCK1422W45 0.70 0.00 0.50 43.0 0.70 367.0 0.0 0
46.00 CCK1422W46 1.05 0.00 0.75 161.0 0.95 189.0 23.0 23
47.00 CCK1422W47 1.40 -0.08 1.20 220.0 1.40 116.0 38.0 7
48.00 CCK1422W48 2.00 -0.20 1.80 75.0 2.00 67.0 26.0 3
49.00 CCK1422W49 2.55 0.00 2.45 215.0 2.95 359.0 0.0 0
50.00 CCK1422W50 3.60 0.00 3.20 398.0 4.10 737.0 0.0 0
55.00 CCK1422W55 8.10 0.00 7.30 67.0 9.00 264.0 0.0 0
60.00 CCK1422W60 13.10 0.00 13.00 96.0 14.60 353.0 0.0 0
65.00 CCK1422W65 16.90 0.00 16.70 30.0 20.70 45.0 0.0 0
70.00 CCK1422W70 23.00 0.00 22.00 414.0 24.00 357.0 0.0 0