Crown Holdings Inc $45.96

down -0.59


1/8/2014 04:04 PM  |  NYSE : CCK  
Industries : Consumer Non-durables / Packaging & Containers
Last Trade: 45.96
Trade Time: Aug 01 04:04 PM Eastern Daylight Time
Change: -0.59 (-1.27 %)
Prev Close: 46.55
Open: 46.45
Bid: 45.59
Ask: 49.90
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 10%
Options:

Call Options: CCK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 CCK1416H39 6.30 0.00 5.90 456.0 8.10 430.0 0.0 0
40.00 CCK1416H40 6.30 0.00 5.60 228.0 6.60 156.0 0.0 0
41.00 CCK1416H41 5.20 0.00 4.60 146.0 5.90 230.0 0.0 0
42.00 CCK1416H42 4.20 0.00 3.60 226.0 4.70 207.0 0.0 0
43.00 CCK1416H43 3.20 0.00 2.60 226.0 3.60 160.0 0.0 0
44.00 CCK1416H44 2.30 0.00 1.80 497.0 2.55 290.0 0.0 0
45.00 CCK1416H45 1.45 0.00 1.00 416.0 1.55 551.0 0.0 0
46.00 CCK1416H46 0.90 0.00 0.50 607.0 0.70 20.0 0.0 0
47.00 CCK1416H47 1.85 1.45 0.20 503.0 0.55 560.0 1.0 1
48.00 CCK1416H48 0.60 0.50 0.05 545.0 0.35 360.0 22.0 245
49.00 CCK1416H49 0.25 0.20 0.05 36.0 0.10 61.0 5.0 103
50.00 CCK1416H50 0.25 0.00 0.05 168.0 0.10 224.0 137.0 144
55.00 CCK1416H55 0.09 -0.16 0.05 5.0 0.05 48.0 11.0 243
60.00 CCK1416H60 0.25 0.00 0.00 0.0 0.25 454.0 0.0 0
65.00 CCK1416H65 0.20 0.00 0.00 0.0 0.25 454.0 0.0 0
70.00 CCK1416H70 0.20 0.00 0.00 0.0 0.20 446.0 0.0 0
75.00 CCK1416H75 0.20 0.00 0.00 0.0 0.20 171.0 0.0 0

Put Options: CCK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 CCK1416T39 0.25 0.00 0.00 0.0 0.25 193.0 0.0 0
40.00 CCK1416T40 0.25 0.00 0.00 0.0 0.25 188.0 0.0 0
41.00 CCK1416T41 0.25 0.00 0.05 10.0 0.25 276.0 0.0 0
42.00 CCK1416T42 0.20 0.00 0.05 20.0 0.25 496.0 0.0 0
43.00 CCK1416T43 0.25 0.00 0.05 10.0 0.25 483.0 0.0 0
44.00 CCK1416T44 0.25 0.00 0.05 10.0 0.25 305.0 0.0 0
45.00 CCK1416T45 0.10 0.00 0.30 133.0 0.50 652.0 0.0 0
46.00 CCK1416T46 0.35 0.00 0.65 247.0 0.75 10.0 0.0 0
47.00 CCK1416T47 0.30 -0.55 1.20 351.0 1.65 538.0 80.0 83
48.00 CCK1416T48 0.65 -1.10 1.50 823.0 2.50 211.0 3.0 142
49.00 CCK1416T49 2.00 0.00 2.35 474.0 3.50 245.0 2.0 146
50.00 CCK1416T50 1.40 -2.00 3.30 464.0 4.50 215.0 1.0 223
55.00 CCK1416T55 3.80 -4.50 7.00 504.0 9.40 148.0 20.0 20
60.00 CCK1416T60 13.30 0.00 11.80 238.0 15.70 64.0 0.0 0
65.00 CCK1416T65 16.10 0.00 16.80 38.0 20.60 25.0 0.0 0
70.00 CCK1416T70 23.30 0.00 21.70 68.0 25.10 63.0 0.0 0
75.00 CCK1416T75 28.00 0.00 26.90 393.0 30.30 408.0 0.0 0
Trading Center