$44.52 0.00 (0.00%) Crown Holdings Inc - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 44.52
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 44.52
Open: 44.75
Bid: 43.10
Ask: 48.58
Options:

Call Options: CCK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 CCK1418J26 18.00 0.00 18.00 318.0 19.60 283.0 0.0 0
27.00 CCK1418J27 16.00 0.00 16.00 93.0 19.60 75.0 0.0 0
28.00 CCK1418J28 14.90 0.00 14.90 151.0 18.30 75.0 0.0 0
29.00 CCK1418J29 14.60 0.00 14.60 18.0 17.40 20.0 0.0 0
30.00 CCK1418J30 13.40 0.00 13.40 25.0 16.10 20.0 0.0 0
31.00 CCK1418J31 12.60 0.00 12.60 11.0 14.90 11.0 0.0 0
32.00 CCK1418J32 11.60 0.00 11.60 210.0 14.00 116.0 0.0 0
33.00 CCK1418J33 10.60 0.00 10.60 221.0 12.90 111.0 0.0 0
34.00 CCK1418J34 9.80 0.00 9.80 110.0 11.70 51.0 0.0 0
35.00 CCK1418J35 8.90 0.00 8.90 110.0 10.30 51.0 0.0 0
36.00 CCK1418J36 8.20 0.00 8.20 202.0 9.30 130.0 0.0 0
37.00 CCK1418J37 6.40 0.00 6.40 651.0 9.60 518.0 0.0 0
38.00 CCK1418J38 6.20 0.00 6.20 380.0 8.60 536.0 0.0 0
39.00 CCK1418J39 5.20 0.00 5.20 248.0 6.30 129.0 0.0 0
40.00 CCK1418J40 4.30 0.00 4.30 246.0 5.30 130.0 0.0 0
41.00 CCK1418J41 3.40 0.00 3.40 490.0 4.30 455.0 0.0 0
42.00 CCK1418J42 4.40 2.10 2.30 733.0 3.50 641.0 7.0 7
43.00 CCK1418J43 7.64 5.89 1.75 553.0 2.55 698.0 20.0 26
44.00 CCK1418J44 7.20 6.10 1.10 308.0 1.35 92.0 7.0 7
45.00 CCK1418J45 0.70 -0.05 0.75 66.0 0.85 117.0 2.0 23
46.00 CCK1418J46 0.64 0.24 0.40 215.0 0.50 84.0 17.0 75
47.00 CCK1418J47 0.95 0.80 0.15 492.0 0.35 378.0 14.0 151
48.00 CCK1418J48 0.40 0.35 0.05 463.0 0.30 428.0 5.0 536
49.00 CCK1418J49 0.55 0.30 0.05 208.0 0.25 449.0 30.0 249
50.00 CCK1418J50 0.15 -0.10 0.05 61.0 0.25 400.0 72.0 356
55.00 CCK1418J55 0.01 -0.19 0.05 94.0 0.20 334.0 6.0 726
60.00 CCK1418J60 0.20 -0.05 0.05 10.0 0.25 436.0 4.0 4
65.00 CCK1418J65 0.25 0.00 0.00 0.0 0.25 239.0 0.0 0
70.00 CCK1418J70 0.20 0.00 0.00 0.0 0.20 187.0 0.0 0
75.00 CCK1418J75 0.20 0.00 0.00 0.0 0.20 368.0 0.0 0

Put Options: CCK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 CCK1418V26 0.20 0.00 0.10 11.0 0.20 356.0 0.0 0
27.00 CCK1418V27 0.25 0.00 0.10 11.0 0.25 236.0 0.0 0
28.00 CCK1418V28 0.25 0.00 0.05 1.0 0.25 446.0 11.0 22
29.00 CCK1418V29 0.25 0.00 0.05 11.0 0.25 430.0 11.0 22
30.00 CCK1418V30 0.25 0.00 0.05 11.0 0.25 218.0 0.0 0
31.00 CCK1418V31 0.25 0.00 0.05 11.0 0.25 217.0 0.0 0
32.00 CCK1418V32 0.25 0.00 0.05 11.0 0.25 232.0 0.0 0
33.00 CCK1418V33 0.25 0.00 0.05 11.0 0.25 218.0 0.0 0
34.00 CCK1418V34 0.25 0.00 0.05 11.0 0.25 206.0 0.0 0
35.00 CCK1418V35 0.15 -0.10 0.05 11.0 0.25 422.0 13.0 187
36.00 CCK1418V36 0.25 0.00 0.05 466.0 0.25 214.0 0.0 0
37.00 CCK1418V37 0.10 -0.15 0.05 10.0 0.25 427.0 20.0 31
38.00 CCK1418V38 0.25 0.00 0.05 10.0 0.25 208.0 0.0 0
39.00 CCK1418V39 0.25 0.00 0.05 10.0 0.25 321.0 0.0 0
40.00 CCK1418V40 0.45 0.20 0.05 10.0 0.25 403.0 50.0 100
41.00 CCK1418V41 0.12 0.07 0.05 878.0 0.25 257.0 20.0 182
42.00 CCK1418V42 0.15 0.00 0.15 567.0 0.35 205.0 0.0 0
43.00 CCK1418V43 0.65 0.25 0.40 113.0 0.50 189.0 3.0 23
44.00 CCK1418V44 0.75 0.00 0.70 201.0 0.80 101.0 1.0 131
45.00 CCK1418V45 1.20 0.00 1.15 249.0 1.30 21.0 6.0 288
46.00 CCK1418V46 1.40 -0.20 1.60 588.0 2.00 114.0 56.0 3,982
47.00 CCK1418V47 1.35 -0.90 2.25 650.0 2.95 368.0 30.0 179
48.00 CCK1418V48 0.60 -2.40 3.00 786.0 4.00 449.0 53.0 76
49.00 CCK1418V49 0.90 -3.30 4.20 434.0 4.90 239.0 64.0 1,401
50.00 CCK1418V50 5.50 0.00 5.40 29.0 5.90 485.0 14.0 1,159
55.00 CCK1418V55 4.61 -5.19 9.80 585.0 10.90 328.0 3.0 3
60.00 CCK1418V60 13.90 0.00 13.90 141.0 17.20 45.0 0.0 0
65.00 CCK1418V65 18.40 0.00 18.40 173.0 22.30 60.0 0.0 0
70.00 CCK1418V70 23.40 0.00 23.40 20.0 27.30 20.0 0.0 0
75.00 CCK1418V75 29.20 0.00 29.20 282.0 31.20 239.0 0.0 0