$46.14 -0.14 (-0.30%) Crown Holdings Inc - NYSE

Sep. 23, 2014 | 04:00 PM
Last Trade: 46.14
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: -0.14 (-0.30%)
Prev Close: 46.28
Open: 46.32
Bid: 45.00
Ask: 50.15
Options:

Call Options: CCK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 CCK1418J26 19.30 0.00 19.40 407.0 21.00 308.0 0.0 0
27.00 CCK1418J27 17.30 0.00 17.10 95.0 21.10 51.0 0.0 0
28.00 CCK1418J28 16.50 0.00 16.60 233.0 20.10 94.0 0.0 0
29.00 CCK1418J29 16.10 0.00 16.40 139.0 18.00 82.0 0.0 0
30.00 CCK1418J30 14.60 0.00 15.40 139.0 17.00 82.0 0.0 0
31.00 CCK1418J31 13.50 0.00 14.40 138.0 16.00 83.0 0.0 0
32.00 CCK1418J32 12.40 0.00 13.40 135.0 15.00 83.0 0.0 0
33.00 CCK1418J33 12.30 0.00 12.40 136.0 14.00 83.0 0.0 0
34.00 CCK1418J34 11.40 0.00 11.40 140.0 13.00 82.0 0.0 0
35.00 CCK1418J35 10.70 0.00 10.40 135.0 12.00 82.0 0.0 0
36.00 CCK1418J36 9.60 0.00 8.90 142.0 11.90 94.0 0.0 0
37.00 CCK1418J37 8.80 0.00 8.70 207.0 9.70 97.0 0.0 0
38.00 CCK1418J38 7.80 0.00 7.70 192.0 8.70 99.0 0.0 0
39.00 CCK1418J39 6.80 0.00 6.70 231.0 7.70 93.0 0.0 0
40.00 CCK1418J40 5.80 0.00 5.80 228.0 6.70 98.0 0.0 0
41.00 CCK1418J41 4.90 0.00 4.80 238.0 5.70 91.0 0.0 0
42.00 CCK1418J42 4.40 0.50 3.90 598.0 4.70 270.0 7.0 7
43.00 CCK1418J43 7.64 4.64 3.00 697.0 3.80 498.0 20.0 26
44.00 CCK1418J44 7.20 4.95 2.20 678.0 3.00 672.0 7.0 7
45.00 CCK1418J45 2.43 0.88 1.65 65.0 1.95 475.0 7.0 29
46.00 CCK1418J46 1.45 0.45 1.05 112.0 1.20 172.0 20.0 55
47.00 CCK1418J47 0.95 0.40 0.65 29.0 0.75 185.0 14.0 151
48.00 CCK1418J48 0.40 0.10 0.35 47.0 0.50 449.0 5.0 531
49.00 CCK1418J49 0.55 0.40 0.15 196.0 0.40 507.0 30.0 249
50.00 CCK1418J50 0.40 0.30 0.05 215.0 0.40 577.0 90.0 356
55.00 CCK1418J55 0.01 -0.19 0.05 94.0 0.20 326.0 6.0 726
60.00 CCK1418J60 0.20 -0.05 0.05 10.0 0.25 415.0 4.0 4
65.00 CCK1418J65 0.25 0.00 0.00 0.0 0.25 142.0 0.0 0
70.00 CCK1418J70 0.25 0.00 0.00 0.0 0.25 155.0 0.0 0
75.00 CCK1418J75 0.25 0.00 0.00 0.0 0.20 150.0 0.0 0

Put Options: CCK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 CCK1418V26 0.25 0.00 0.10 11.0 0.20 198.0 0.0 0
27.00 CCK1418V27 0.25 0.00 0.10 11.0 0.30 121.0 0.0 0
28.00 CCK1418V28 0.25 0.00 0.05 1.0 0.30 306.0 11.0 22
29.00 CCK1418V29 0.25 0.00 0.05 11.0 0.25 206.0 11.0 22
30.00 CCK1418V30 0.25 0.00 0.05 11.0 0.25 112.0 0.0 0
31.00 CCK1418V31 0.25 0.00 0.05 11.0 0.25 112.0 0.0 0
32.00 CCK1418V32 0.25 0.00 0.05 11.0 0.25 112.0 0.0 0
33.00 CCK1418V33 0.25 0.00 0.05 11.0 0.25 112.0 0.0 0
34.00 CCK1418V34 0.25 0.00 0.05 11.0 0.25 162.0 0.0 0
35.00 CCK1418V35 0.15 -0.10 0.05 11.0 0.25 305.0 13.0 187
36.00 CCK1418V36 0.25 0.00 0.05 466.0 0.25 160.0 0.0 0
37.00 CCK1418V37 0.10 -0.15 0.05 10.0 0.25 489.0 20.0 31
38.00 CCK1418V38 0.25 0.00 0.05 10.0 0.25 274.0 0.0 0
39.00 CCK1418V39 0.25 0.00 0.05 10.0 0.30 383.0 0.0 0
40.00 CCK1418V40 0.45 0.20 0.05 10.0 0.25 500.0 50.0 100
41.00 CCK1418V41 0.12 0.07 0.05 199.0 0.25 466.0 20.0 182
42.00 CCK1418V42 0.05 0.00 0.05 453.0 0.35 811.0 0.0 0
43.00 CCK1418V43 0.65 0.55 0.10 724.0 0.35 445.0 3.0 23
44.00 CCK1418V44 0.40 0.00 0.30 206.0 0.40 94.0 31.0 117
45.00 CCK1418V45 0.70 0.00 0.50 406.0 0.65 222.0 32.0 101
46.00 CCK1418V46 0.90 0.00 0.90 252.0 1.05 185.0 19.0 3,981
47.00 CCK1418V47 1.35 0.00 1.40 436.0 1.60 53.0 30.0 149
48.00 CCK1418V48 0.60 -1.40 1.95 703.0 2.35 104.0 53.0 76
49.00 CCK1418V49 0.90 -1.55 2.70 673.0 3.40 537.0 64.0 1,401
50.00 CCK1418V50 2.15 -1.45 3.60 424.0 4.40 440.0 220.0 1,145
55.00 CCK1418V55 4.61 -3.49 8.40 514.0 9.40 416.0 3.0 3
60.00 CCK1418V60 12.70 0.00 13.00 213.0 14.60 84.0 0.0 0
65.00 CCK1418V65 16.90 0.00 17.00 20.0 20.70 20.0 0.0 0
70.00 CCK1418V70 21.80 0.00 22.70 1.0 24.90 1.0 0.0 0
75.00 CCK1418V75 27.50 0.00 27.80 391.0 29.80 264.0 0.0 0