$49.04 +0.08 (0.16%) Crown Holdings Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 49.04
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.08 (0.16%)
Prev Close: 48.96
Open: 48.98
Bid: 44.68
Ask: 53.31
Options:

Call Options: CCK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.00 CCK1420L37 10.10 0.00 11.50 94.0 12.30 71.0 0.0 0
38.00 CCK1420L38 8.90 0.00 10.50 85.0 11.30 85.0 0.0 0
39.00 CCK1420L39 8.10 0.00 9.70 57.0 10.20 51.0 0.0 0
40.00 CCK1420L40 7.20 0.00 8.70 88.0 9.20 73.0 0.0 0
41.00 CCK1420L41 6.20 0.00 7.70 91.0 8.20 64.0 0.0 0
42.00 CCK1420L42 5.20 0.00 6.70 108.0 7.20 72.0 0.0 0
43.00 CCK1420L43 4.20 0.00 5.70 108.0 6.20 59.0 0.0 0
44.00 CCK1420L44 4.10 0.00 4.80 85.0 5.20 50.0 0.0 0
45.00 CCK1420L45 3.10 0.00 3.80 85.0 4.20 41.0 0.0 0
46.00 CCK1420L46 2.46 -0.04 2.90 144.0 3.30 171.0 5.0 12
47.00 CCK1420L47 1.65 0.80 2.05 259.0 2.35 146.0 5.0 15
48.00 CCK1420L48 1.35 0.00 1.30 184.0 1.50 114.0 16.0 57
49.00 CCK1420L49 0.75 0.00 0.70 224.0 0.85 162.0 24.0 624
50.00 CCK1420L50 0.35 0.00 0.30 279.0 0.45 423.0 261.0 183
55.00 CCK1420L55 0.50 0.00 0.00 0.0 0.25 230.0 0.0 0
60.00 CCK1420L60 0.50 0.00 0.00 0.0 0.25 228.0 0.0 0
65.00 CCK1420L65 0.50 0.00 0.00 0.0 0.25 246.0 0.0 0

Put Options: CCK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.00 CCK1420X37 0.50 0.00 0.05 10.0 0.25 366.0 0.0 0
38.00 CCK1420X38 0.50 0.00 0.05 10.0 0.25 233.0 0.0 0
39.00 CCK1420X39 0.50 0.00 0.05 10.0 0.25 295.0 0.0 0
40.00 CCK1420X40 0.50 0.00 0.05 10.0 0.25 276.0 0.0 0
41.00 CCK1420X41 0.50 0.00 0.05 10.0 0.25 286.0 0.0 0
42.00 CCK1420X42 0.50 0.00 0.05 10.0 0.25 393.0 0.0 0
43.00 CCK1420X43 0.50 0.00 0.05 23.0 0.25 333.0 0.0 0
44.00 CCK1420X44 0.50 0.00 0.05 33.0 0.25 470.0 0.0 0
45.00 CCK1420X45 1.15 0.65 0.05 101.0 0.25 979.0 9.0 9
46.00 CCK1420X46 0.20 0.15 0.05 402.0 0.30 754.0 1.0 6
47.00 CCK1420X47 0.90 0.70 0.15 212.0 0.40 595.0 11.0 27
48.00 CCK1420X48 0.45 0.00 0.35 248.0 0.50 291.0 16.0 52
49.00 CCK1420X49 2.20 1.40 0.70 177.0 1.05 552.0 11.0 11
50.00 CCK1420X50 2.15 0.75 1.05 21.0 1.40 31.0 5.0 5
55.00 CCK1420X55 5.20 0.00 5.90 21.0 6.40 72.0 0.0 0
60.00 CCK1420X60 9.50 0.00 10.70 46.0 11.50 46.0 0.0 0
65.00 CCK1420X65 14.30 0.00 15.70 58.0 16.50 58.0 0.0 0