$47.18 +0.46 (0.99%) Crown Holdings Inc - NYSE

Oct. 21, 2014 | 09:45 AM
Last Trade: 47.18
Trade Time: Oct 21 09:45 AM Eastern Daylight Time
Change: +0.46 (0.99%)
Prev Close: 46.72
Open: 47.06
Bid: 47.14
Ask: 47.18
Options:

Call Options: CCK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 CCK1422K27 17.40 0.00 18.00 371.0 21.40 208.0 0.0 0
28.00 CCK1422K28 17.00 0.00 17.20 20.0 21.00 10.0 0.0 0
29.00 CCK1422K29 16.10 0.00 16.20 33.0 20.00 10.0 0.0 0
30.00 CCK1422K30 15.10 0.00 15.20 72.0 18.70 21.0 0.0 0
31.00 CCK1422K31 14.10 0.00 14.40 63.0 16.70 32.0 0.0 0
32.00 CCK1422K32 12.90 0.00 12.90 82.0 16.70 31.0 0.0 0
33.00 CCK1422K33 12.10 0.00 11.90 82.0 15.70 31.0 0.0 0
34.00 CCK1422K34 11.00 0.00 11.20 89.0 14.70 32.0 0.0 0
35.00 CCK1422K35 10.10 0.00 9.90 218.0 13.70 176.0 0.0 0
36.00 CCK1422K36 9.10 0.00 9.90 63.0 12.00 63.0 0.0 0
37.00 CCK1422K37 8.10 0.00 9.20 221.0 10.70 119.0 0.0 0
38.00 CCK1422K38 7.10 0.00 8.10 227.0 9.70 117.0 0.0 0
39.00 CCK1422K39 6.20 0.00 6.60 241.0 8.70 120.0 0.0 0
40.00 CCK1422K40 5.20 0.00 5.30 365.0 7.70 157.0 0.0 0
41.00 CCK1422K41 2.90 -1.40 4.80 799.0 6.70 358.0 14.0 14
42.00 CCK1422K42 3.00 -0.60 4.80 310.0 5.60 72.0 8.0 8
43.00 CCK1422K43 2.20 -0.90 3.90 577.0 4.60 146.0 11.0 44
44.00 CCK1422K44 1.70 -0.30 3.00 473.0 3.70 46.0 2.0 10
45.00 CCK1422K45 1.75 0.00 2.20 745.0 2.75 34.0 18.0 101
46.00 CCK1422K46 1.55 0.15 1.75 32.0 2.00 63.0 173.0 191
47.00 CCK1422K47 0.90 0.00 1.10 286.0 1.35 70.0 61.0 806
48.00 CCK1422K48 0.60 0.15 0.60 547.0 0.85 69.0 31.0 37
49.00 CCK1422K49 0.23 -0.02 0.30 543.0 0.50 148.0 25.0 26
50.00 CCK1422K50 0.13 0.08 0.10 592.0 0.35 275.0 1.0 1
55.00 CCK1422K55 0.25 0.00 0.00 0.0 0.25 356.0 0.0 0
60.00 CCK1422K60 0.25 0.00 0.00 0.0 0.25 354.0 0.0 0
65.00 CCK1422K65 0.25 0.00 0.00 0.0 0.25 356.0 0.0 0
70.00 CCK1422K70 0.25 0.00 0.00 0.0 0.25 374.0 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 0.25 386.0 0.0 0
28.00 CCK1422W28 0.25 0.00 0.00 0.0 0.25 344.0 0.0 0
29.00 CCK1422W29 0.25 0.00 0.00 0.0 0.25 347.0 0.0 0
30.00 CCK1422W30 0.25 0.00 0.00 0.0 0.25 358.0 0.0 0
31.00 CCK1422W31 0.25 0.00 0.00 0.0 0.25 347.0 0.0 0
32.00 CCK1422W32 0.25 0.00 0.00 0.0 0.25 347.0 0.0 0
33.00 CCK1422W33 0.25 0.00 0.00 0.0 0.25 347.0 0.0 0
34.00 CCK1422W34 0.25 0.00 0.00 0.0 0.25 347.0 0.0 0
35.00 CCK1422W35 0.25 0.00 0.05 10.0 0.25 353.0 0.0 0
36.00 CCK1422W36 0.25 0.00 0.05 10.0 0.25 509.0 0.0 0
37.00 CCK1422W37 0.25 0.00 0.05 11.0 0.25 539.0 0.0 0
38.00 CCK1422W38 0.25 0.00 0.05 149.0 0.25 447.0 0.0 0
39.00 CCK1422W39 0.25 0.00 0.05 1369.0 0.25 539.0 0.0 0
40.00 CCK1422W40 0.05 0.00 0.05 11.0 0.25 603.0 0.0 0
41.00 CCK1422W41 0.70 0.60 0.10 21.0 0.25 783.0 17.0 19
42.00 CCK1422W42 0.67 0.57 0.05 248.0 0.30 453.0 5.0 70
43.00 CCK1422W43 0.40 0.25 0.10 212.0 0.35 426.0 30.0 75
44.00 CCK1422W44 0.60 0.30 0.20 159.0 0.45 828.0 30.0 59
45.00 CCK1422W45 0.50 0.00 0.35 53.0 0.55 412.0 0.0 0
46.00 CCK1422W46 1.05 0.30 0.55 51.0 0.80 431.0 23.0 23
47.00 CCK1422W47 1.40 0.00 0.90 67.0 1.15 342.0 38.0 45
48.00 CCK1422W48 2.00 0.00 1.40 58.0 1.65 133.0 26.0 29
49.00 CCK1422W49 2.45 0.00 2.05 52.0 2.75 755.0 0.0 0
50.00 CCK1422W50 3.20 0.00 2.80 66.0 3.80 516.0 0.0 0
55.00 CCK1422W55 7.30 0.00 7.50 49.0 9.80 278.0 0.0 0
60.00 CCK1422W60 13.00 0.00 12.30 32.0 13.80 24.0 0.0 0
65.00 CCK1422W65 16.70 0.00 17.20 11.0 20.10 20.0 0.0 0
70.00 CCK1422W70 22.00 0.00 22.00 357.0 24.80 349.0 0.0 0