$48.87 +0.17 (0.35%) Crown Holdings Inc - NYSE

Nov. 20, 2014 | 04:00 PM
Last Trade: 48.87
Trade Time: Nov 20 04:00 PM Eastern Daylight Time
Change: +0.17 (0.35%)
Prev Close: 48.70
Open: 48.44
Bid: 44.37
Ask: 53.63
Options:

Call Options: CCK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 CCK1422K27 20.00 0.00 19.50 125.0 23.40 115.0 0.0 0
28.00 CCK1422K28 18.40 0.00 18.50 10.0 22.40 10.0 0.0 0
29.00 CCK1422K29 17.40 0.00 17.50 10.0 21.40 10.0 0.0 0
30.00 CCK1422K30 16.40 0.00 16.50 10.0 20.40 10.0 0.0 0
31.00 CCK1422K31 15.30 0.00 15.50 10.0 19.40 10.0 0.0 0
32.00 CCK1422K32 14.40 0.00 14.50 10.0 18.40 10.0 0.0 0
33.00 CCK1422K33 13.40 0.00 13.50 10.0 17.40 10.0 0.0 0
34.00 CCK1422K34 12.50 0.00 12.50 10.0 16.40 10.0 0.0 0
35.00 CCK1422K35 11.50 0.00 11.50 21.0 15.40 21.0 0.0 0
36.00 CCK1422K36 10.50 0.00 10.50 21.0 14.40 21.0 0.0 0
37.00 CCK1422K37 9.50 0.00 9.50 21.0 13.40 21.0 0.0 0
38.00 CCK1422K38 8.70 0.00 8.50 31.0 12.40 31.0 0.0 0
39.00 CCK1422K39 7.70 0.00 7.50 54.0 11.40 54.0 0.0 0
40.00 CCK1422K40 6.70 0.00 6.50 54.0 10.40 54.0 0.0 0
41.00 CCK1422K41 2.90 -3.60 5.50 144.0 9.40 134.0 14.0 11
42.00 CCK1422K42 3.00 -2.50 4.50 400.0 8.40 390.0 8.0 8
43.00 CCK1422K43 2.20 -2.30 4.90 268.0 6.10 79.0 11.0 44
44.00 CCK1422K44 3.34 -0.16 3.90 237.0 5.00 29.0 5.0 7
45.00 CCK1422K45 4.30 0.80 3.70 63.0 4.00 36.0 5.0 91
46.00 CCK1422K46 2.52 0.77 2.10 457.0 2.95 25.0 67.0 178
47.00 CCK1422K47 1.93 1.03 1.20 451.0 1.95 27.0 4.0 784
48.00 CCK1422K48 0.55 -0.10 0.65 141.0 1.00 60.0 10.0 477
49.00 CCK1422K49 0.15 0.00 0.05 20.0 0.15 30.0 10.0 315
50.00 CCK1422K50 0.25 0.15 0.05 21.0 0.05 32.0 15.0 57
55.00 CCK1422K55 0.10 0.00 0.00 0.0 0.05 32.0 0.0 0
60.00 CCK1422K60 0.25 0.00 0.00 0.0 0.25 202.0 0.0 0
65.00 CCK1422K65 0.25 0.00 0.00 0.0 0.25 230.0 0.0 0
70.00 CCK1422K70 0.25 0.00 0.00 0.0 0.25 256.0 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 0.25 271.0 0.0 0
28.00 CCK1422W28 0.25 0.00 0.00 0.0 0.25 199.0 0.0 0
29.00 CCK1422W29 0.25 0.00 0.00 0.0 0.25 213.0 0.0 0
30.00 CCK1422W30 0.25 0.00 0.00 0.0 0.25 219.0 0.0 0
31.00 CCK1422W31 0.25 0.00 0.00 0.0 0.25 213.0 0.0 0
32.00 CCK1422W32 0.25 0.00 0.00 0.0 0.25 219.0 0.0 0
33.00 CCK1422W33 0.25 0.00 0.00 0.0 0.25 213.0 0.0 0
34.00 CCK1422W34 0.25 0.00 0.00 0.0 0.25 219.0 0.0 0
35.00 CCK1422W35 0.25 0.00 0.05 10.0 0.25 213.0 0.0 0
36.00 CCK1422W36 0.25 0.00 0.05 10.0 0.25 393.0 0.0 0
37.00 CCK1422W37 0.25 0.00 0.05 11.0 0.25 427.0 0.0 0
38.00 CCK1422W38 0.25 0.00 0.05 149.0 0.25 393.0 0.0 0
39.00 CCK1422W39 0.25 0.00 0.05 1369.0 0.25 393.0 0.0 0
40.00 CCK1422W40 0.25 0.00 0.05 11.0 0.25 379.0 0.0 0
41.00 CCK1422W41 0.05 -0.20 0.05 2.0 0.25 460.0 2.0 17
42.00 CCK1422W42 0.67 0.42 0.05 10.0 0.25 533.0 5.0 70
43.00 CCK1422W43 0.20 -0.05 0.05 254.0 0.25 538.0 1.0 75
44.00 CCK1422W44 0.23 -0.02 0.05 223.0 0.25 456.0 5.0 49
45.00 CCK1422W45 0.37 0.12 0.05 10.0 0.25 423.0 5.0 5
46.00 CCK1422W46 0.25 0.00 0.05 421.0 0.25 410.0 42.0 31
47.00 CCK1422W47 0.30 0.05 0.05 456.0 0.25 511.0 30.0 82
48.00 CCK1422W48 0.20 0.15 0.05 82.0 0.15 588.0 26.0 81
49.00 CCK1422W49 0.40 0.00 0.20 14.0 0.35 32.0 0.0 0
50.00 CCK1422W50 3.00 1.90 1.10 33.0 1.85 188.0 1.0 1
55.00 CCK1422W55 5.60 0.00 4.60 240.0 8.50 250.0 0.0 0
60.00 CCK1422W60 9.80 0.00 9.60 20.0 13.50 20.0 0.0 0
65.00 CCK1422W65 14.80 0.00 14.60 20.0 18.50 20.0 0.0 0
70.00 CCK1422W70 20.00 0.00 19.60 202.0 23.50 168.0 0.0 0