Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-05-05)Premium Content

Carnival Corp (CCL)
As of May 24 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCL 170526C00030000 C 05/26/17 30.0 31.60 32.40
CCL 170526C00035000 C 05/26/17 35.0 26.40 27.50
CCL 170526C00040000 C 05/26/17 40.0 21.60 23.00
CCL 170526C00045000 C 05/26/17 45.0 16.60 17.60
CCL 170526C00049000 C 05/26/17 49.0 12.50 13.70
CCL 170526C00049500 C 05/26/17 49.5 11.40 13.60
CCL 170526C00050000 C 05/26/17 50.0 11.50 12.60
CCL 170526C00050500 C 05/26/17 50.5 9.70 13.20
CCL 170526C00051000 C 05/26/17 51.0 10.00 11.70
CCL 170526C00051500 C 05/26/17 51.5 9.20 11.50
CCL 170526C00052000 C 05/26/17 52.0 9.50 10.20
CCL 170526C00052500 C 05/26/17 52.5 8.40 10.60
CCL 170526C00053000 C 05/26/17 53.0 8.30 9.90
CCL 170526C00053500 C 05/26/17 53.5 7.10 9.60
CCL 170526C00054000 C 05/26/17 54.0 7.60 8.20
CCL 170526C00054500 C 05/26/17 54.5 6.20 8.40
CCL 170526C00055000 C 05/26/17 55.0 6.60 7.80
CCL 170526C00055500 C 05/26/17 55.5 5.20 7.40
CCL 170526C00056000 C 05/26/17 56.0 5.70 6.90
CCL 170526C00056500 C 05/26/17 56.5 3.90 6.60
CCL 170526C00057000 C 05/26/17 57.0 4.80 5.80
CCL 170526C00057500 C 05/26/17 57.5 4.30 5.40
CCL 170526C00058000 C 05/26/17 58.0 3.90 4.40
CCL 170526C00058500 C 05/26/17 58.5 2.45 5.20
CCL 170526C00059000 C 05/26/17 59.0 2.90 3.20
CCL 170526C00059500 C 05/26/17 59.5 2.45 2.85
CCL 170526C00060000 C 05/26/17 60.0 1.90 2.10
CCL 170526C00060500 C 05/26/17 60.5 1.40 1.65
CCL 170526C00061000 C 05/26/17 61.0 0.90 1.15
CCL 170526C00061500 C 05/26/17 61.5 0.60 0.70
CCL 170526C00062000 C 05/26/17 62.0 0.25 0.35
CCL 170526C00062500 C 05/26/17 62.5 0.05 0.20
CCL 170526C00063000 C 05/26/17 63.0 0.00 0.10
CCL 170526C00063500 C 05/26/17 63.5 0.00 0.05
CCL 170526C00064000 C 05/26/17 64.0 0.00 0.05
CCL 170526C00064500 C 05/26/17 64.5 0.00 0.05
CCL 170526C00065000 C 05/26/17 65.0 0.00 0.05
CCL 170526C00065500 C 05/26/17 65.5 0.00 0.05
CCL 170526C00066000 C 05/26/17 66.0 0.00 0.05
CCL 170526C00066500 C 05/26/17 66.5 0.00 0.05
CCL 170526C00067000 C 05/26/17 67.0 0.00 0.05
CCL 170526C00067500 C 05/26/17 67.5 0.00 0.05
CCL 170526C00068000 C 05/26/17 68.0 0.00 0.05
CCL 170526C00069000 C 05/26/17 69.0 0.00 0.05
CCL 170526C00070000 C 05/26/17 70.0 0.00 0.05
CCL 170526C00071000 C 05/26/17 71.0 0.00 0.05
CCL 170526C00072000 C 05/26/17 72.0 0.00 0.05
CCL 170526C00073000 C 05/26/17 73.0 0.00 0.05
CCL 170526C00074000 C 05/26/17 74.0 0.00 0.05
CCL 170526C00075000 C 05/26/17 75.0 0.00 0.05
CCL 170526C00080000 C 05/26/17 80.0 0.00 0.05
CCL 170526C00085000 C 05/26/17 85.0 0.00 0.05
CCL 170526C00090000 C 05/26/17 90.0 0.00 0.05
CCL 170526P00030000 P 05/26/17 30.0 0.00 0.05
CCL 170526P00035000 P 05/26/17 35.0 0.00 0.05
CCL 170526P00040000 P 05/26/17 40.0 0.00 0.05
CCL 170526P00045000 P 05/26/17 45.0 0.00 0.05
CCL 170526P00049000 P 05/26/17 49.0 0.00 0.05
CCL 170526P00049500 P 05/26/17 49.5 0.00 0.05
CCL 170526P00050000 P 05/26/17 50.0 0.00 0.05
CCL 170526P00050500 P 05/26/17 50.5 0.00 0.05
CCL 170526P00051000 P 05/26/17 51.0 0.00 0.05
CCL 170526P00051500 P 05/26/17 51.5 0.00 0.05
CCL 170526P00052000 P 05/26/17 52.0 0.00 0.05
CCL 170526P00052500 P 05/26/17 52.5 0.00 0.05
CCL 170526P00053000 P 05/26/17 53.0 0.00 0.05
CCL 170526P00053500 P 05/26/17 53.5 0.00 0.05
CCL 170526P00054000 P 05/26/17 54.0 0.00 0.05
CCL 170526P00054500 P 05/26/17 54.5 0.00 0.05
CCL 170526P00055000 P 05/26/17 55.0 0.00 0.05
CCL 170526P00055500 P 05/26/17 55.5 0.00 0.05
CCL 170526P00056000 P 05/26/17 56.0 0.00 0.05
CCL 170526P00056500 P 05/26/17 56.5 0.00 0.05
CCL 170526P00057000 P 05/26/17 57.0 0.00 0.05
CCL 170526P00057500 P 05/26/17 57.5 0.00 0.05
CCL 170526P00058000 P 05/26/17 58.0 0.00 0.05
CCL 170526P00058500 P 05/26/17 58.5 0.00 0.05
CCL 170526P00059000 P 05/26/17 59.0 0.00 0.05
CCL 170526P00059500 P 05/26/17 59.5 0.00 0.05
CCL 170526P00060000 P 05/26/17 60.0 0.00 0.05
CCL 170526P00060500 P 05/26/17 60.5 0.00 0.10
CCL 170526P00061000 P 05/26/17 61.0 0.00 0.10
CCL 170526P00061500 P 05/26/17 61.5 0.10 0.20
CCL 170526P00062000 P 05/26/17 62.0 0.25 0.40
CCL 170526P00062500 P 05/26/17 62.5 0.55 0.70
CCL 170526P00063000 P 05/26/17 63.0 0.90 1.20
CCL 170526P00063500 P 05/26/17 63.5 1.40 1.65
CCL 170526P00064000 P 05/26/17 64.0 1.65 2.95
CCL 170526P00064500 P 05/26/17 64.5 2.20 2.70
CCL 170526P00065000 P 05/26/17 65.0 2.90 3.10
CCL 170526P00065500 P 05/26/17 65.5 2.90 5.20
CCL 170526P00066000 P 05/26/17 66.0 3.50 4.70
CCL 170526P00066500 P 05/26/17 66.5 3.40 5.90
CCL 170526P00067000 P 05/26/17 67.0 3.90 5.20
CCL 170526P00067500 P 05/26/17 67.5 4.90 6.60
CCL 170526P00068000 P 05/26/17 68.0 5.80 7.10
CCL 170526P00069000 P 05/26/17 69.0 6.30 7.70
CCL 170526P00070000 P 05/26/17 70.0 7.70 8.40
CCL 170526P00071000 P 05/26/17 71.0 8.20 9.50
CCL 170526P00072000 P 05/26/17 72.0 8.00 10.50
CCL 170526P00073000 P 05/26/17 73.0 10.80 13.00
CCL 170526P00074000 P 05/26/17 74.0 11.20 12.40
CCL 170526P00075000 P 05/26/17 75.0 12.60 14.20
CCL 170526P00080000 P 05/26/17 80.0 17.80 18.90
CCL 170526P00085000 P 05/26/17 85.0 22.00 24.50
CCL 170526P00090000 P 05/26/17 90.0 27.70 28.40
CCL 170602C00049500 C 06/02/17 49.5 12.10 12.80
CCL 170602C00050000 C 06/02/17 50.0 11.20 12.40
CCL 170602C00050500 C 06/02/17 50.5 9.10 13.50
CCL 170602C00051000 C 06/02/17 51.0 9.20 12.50
CCL 170602C00051500 C 06/02/17 51.5 8.10 12.80
CCL 170602C00052000 C 06/02/17 52.0 8.90 10.90
CCL 170602C00052500 C 06/02/17 52.5 7.20 11.80
CCL 170602C00053000 C 06/02/17 53.0 8.30 10.50
CCL 170602C00053500 C 06/02/17 53.5 6.20 10.70
CCL 170602C00054000 C 06/02/17 54.0 7.50 9.40
CCL 170602C00054500 C 06/02/17 54.5 5.90 9.80
CCL 170602C00055000 C 06/02/17 55.0 6.90 8.10
CCL 170602C00055500 C 06/02/17 55.5 5.90 7.90
CCL 170602C00056000 C 06/02/17 56.0 5.90 7.60
CCL 170602C00056500 C 06/02/17 56.5 5.10 6.10
CCL 170602C00057000 C 06/02/17 57.0 4.60 5.60
CCL 170602C00057500 C 06/02/17 57.5 4.20 6.00
CCL 170602C00058000 C 06/02/17 58.0 3.90 4.60
CCL 170602C00058500 C 06/02/17 58.5 3.10 3.70
CCL 170602C00059000 C 06/02/17 59.0 2.95 3.20
CCL 170602C00059500 C 06/02/17 59.5 2.45 2.65
CCL 170602C00060000 C 06/02/17 60.0 2.00 2.30
CCL 170602C00060500 C 06/02/17 60.5 1.55 1.80
CCL 170602C00061000 C 06/02/17 61.0 1.20 1.40
CCL 170602C00061500 C 06/02/17 61.5 0.80 0.95
CCL 170602C00062000 C 06/02/17 62.0 0.50 0.65
CCL 170602C00062500 C 06/02/17 62.5 0.30 0.45
CCL 170602C00063000 C 06/02/17 63.0 0.15 0.25
CCL 170602C00063500 C 06/02/17 63.5 0.10 0.15
CCL 170602C00064000 C 06/02/17 64.0 0.00 0.10
CCL 170602C00064500 C 06/02/17 64.5 0.00 0.05
CCL 170602C00065000 C 06/02/17 65.0 0.00 0.05
CCL 170602C00065500 C 06/02/17 65.5 0.00 0.05
CCL 170602C00066000 C 06/02/17 66.0 0.00 0.05
CCL 170602C00066500 C 06/02/17 66.5 0.00 0.05
CCL 170602C00067000 C 06/02/17 67.0 0.00 0.05
CCL 170602C00067500 C 06/02/17 67.5 0.00 0.05
CCL 170602C00068000 C 06/02/17 68.0 0.00 0.05
CCL 170602C00069000 C 06/02/17 69.0 0.00 0.05
CCL 170602C00070000 C 06/02/17 70.0 0.00 0.05
CCL 170602C00071000 C 06/02/17 71.0 0.00 0.05
CCL 170602C00072000 C 06/02/17 72.0 0.00 0.05
CCL 170602C00073000 C 06/02/17 73.0 0.00 0.05
CCL 170602C00074000 C 06/02/17 74.0 0.00 0.05
CCL 170602P00049500 P 06/02/17 49.5 0.00 0.05
CCL 170602P00050000 P 06/02/17 50.0 0.00 0.05
CCL 170602P00050500 P 06/02/17 50.5 0.00 0.05
CCL 170602P00051000 P 06/02/17 51.0 0.00 0.05
CCL 170602P00051500 P 06/02/17 51.5 0.00 0.05
CCL 170602P00052000 P 06/02/17 52.0 0.00 0.05
CCL 170602P00052500 P 06/02/17 52.5 0.00 0.05
CCL 170602P00053000 P 06/02/17 53.0 0.00 0.05
CCL 170602P00053500 P 06/02/17 53.5 0.00 0.05
CCL 170602P00054000 P 06/02/17 54.0 0.00 0.05
CCL 170602P00054500 P 06/02/17 54.5 0.00 0.05
CCL 170602P00055000 P 06/02/17 55.0 0.00 0.05
CCL 170602P00055500 P 06/02/17 55.5 0.00 0.05
CCL 170602P00056000 P 06/02/17 56.0 0.00 0.05
CCL 170602P00056500 P 06/02/17 56.5 0.00 0.05
CCL 170602P00057000 P 06/02/17 57.0 0.00 0.05
CCL 170602P00057500 P 06/02/17 57.5 0.00 0.05
CCL 170602P00058000 P 06/02/17 58.0 0.00 0.05
CCL 170602P00058500 P 06/02/17 58.5 0.00 0.05
CCL 170602P00059000 P 06/02/17 59.0 0.00 0.10
CCL 170602P00059500 P 06/02/17 59.5 0.00 0.10
CCL 170602P00060000 P 06/02/17 60.0 0.05 0.15
CCL 170602P00060500 P 06/02/17 60.5 0.10 0.20
CCL 170602P00061000 P 06/02/17 61.0 0.15 0.30
CCL 170602P00061500 P 06/02/17 61.5 0.30 0.45
CCL 170602P00062000 P 06/02/17 62.0 0.50 0.65
CCL 170602P00062500 P 06/02/17 62.5 0.75 0.95
CCL 170602P00063000 P 06/02/17 63.0 1.10 1.35
CCL 170602P00063500 P 06/02/17 63.5 1.45 1.75
CCL 170602P00064000 P 06/02/17 64.0 1.90 2.15
CCL 170602P00064500 P 06/02/17 64.5 2.40 2.80
CCL 170602P00065000 P 06/02/17 65.0 2.90 3.20
CCL 170602P00065500 P 06/02/17 65.5 3.00 3.70
CCL 170602P00066000 P 06/02/17 66.0 3.80 5.20
CCL 170602P00066500 P 06/02/17 66.5 4.40 6.20
CCL 170602P00067000 P 06/02/17 67.0 4.80 6.20
CCL 170602P00067500 P 06/02/17 67.5 5.30 7.20
CCL 170602P00068000 P 06/02/17 68.0 5.80 7.50
CCL 170602P00069000 P 06/02/17 69.0 6.50 8.60
CCL 170602P00070000 P 06/02/17 70.0 7.80 9.50
CCL 170602P00071000 P 06/02/17 71.0 8.70 10.50
CCL 170602P00072000 P 06/02/17 72.0 9.80 11.60
CCL 170602P00073000 P 06/02/17 73.0 10.70 12.80
CCL 170602P00074000 P 06/02/17 74.0 11.80 12.40
CCL 170609C00040000 C 06/09/17 40.0 21.40 23.00
CCL 170609C00045000 C 06/09/17 45.0 15.50 18.20
CCL 170609C00047500 C 06/09/17 47.5 12.40 16.50
CCL 170609C00048000 C 06/09/17 48.0 13.10 15.50
CCL 170609C00048500 C 06/09/17 48.5 11.10 15.50
CCL 170609C00049000 C 06/09/17 49.0 11.50 14.80
CCL 170609C00049500 C 06/09/17 49.5 11.30 14.40
CCL 170609C00050000 C 06/09/17 50.0 11.60 13.90
CCL 170609C00050500 C 06/09/17 50.5 9.10 13.50
CCL 170609C00051000 C 06/09/17 51.0 9.80 12.70
CCL 170609C00051500 C 06/09/17 51.5 8.30 12.80
CCL 170609C00052000 C 06/09/17 52.0 7.60 12.20
CCL 170609C00052500 C 06/09/17 52.5 7.30 11.80
CCL 170609C00053000 C 06/09/17 53.0 8.20 11.00
CCL 170609C00053500 C 06/09/17 53.5 6.80 11.00
CCL 170609C00054000 C 06/09/17 54.0 7.90 10.40
CCL 170609C00054500 C 06/09/17 54.5 7.40 9.30
CCL 170609C00055000 C 06/09/17 55.0 6.20 7.60
CCL 170609C00055500 C 06/09/17 55.5 6.40 7.10
CCL 170609C00056000 C 06/09/17 56.0 5.60 6.60
CCL 170609C00056500 C 06/09/17 56.5 5.30 5.70
CCL 170609C00057000 C 06/09/17 57.0 4.90 6.60
CCL 170609C00057500 C 06/09/17 57.5 4.40 4.70
CCL 170609C00058000 C 06/09/17 58.0 3.90 4.20
CCL 170609C00058500 C 06/09/17 58.5 3.50 3.70
CCL 170609C00059000 C 06/09/17 59.0 3.00 3.30
CCL 170609C00059500 C 06/09/17 59.5 2.55 2.80
CCL 170609C00060000 C 06/09/17 60.0 2.15 2.45
CCL 170609C00060500 C 06/09/17 60.5 1.75 1.95
CCL 170609C00061000 C 06/09/17 61.0 1.40 1.55
CCL 170609C00061500 C 06/09/17 61.5 1.05 1.20
CCL 170609C00062000 C 06/09/17 62.0 0.75 0.90
CCL 170609C00062500 C 06/09/17 62.5 0.50 0.65
CCL 170609C00063000 C 06/09/17 63.0 0.30 0.45
CCL 170609C00063500 C 06/09/17 63.5 0.20 0.35
CCL 170609C00064000 C 06/09/17 64.0 0.10 0.25
CCL 170609C00064500 C 06/09/17 64.5 0.00 0.15
CCL 170609C00065000 C 06/09/17 65.0 0.00 0.10
CCL 170609C00065500 C 06/09/17 65.5 0.00 0.10
CCL 170609C00066000 C 06/09/17 66.0 0.00 0.05
CCL 170609C00066500 C 06/09/17 66.5 0.00 0.05
CCL 170609C00067000 C 06/09/17 67.0 0.00 0.05
CCL 170609C00067500 C 06/09/17 67.5 0.00 0.05
CCL 170609C00068000 C 06/09/17 68.0 0.00 0.05
CCL 170609C00069000 C 06/09/17 69.0 0.00 0.05
CCL 170609C00070000 C 06/09/17 70.0 0.00 0.05
CCL 170609C00071000 C 06/09/17 71.0 0.00 0.05
CCL 170609C00072000 C 06/09/17 72.0 0.00 0.05
CCL 170609C00073000 C 06/09/17 73.0 0.00 0.05
CCL 170609C00074000 C 06/09/17 74.0 0.00 0.05
CCL 170609C00075000 C 06/09/17 75.0 0.00 0.05
CCL 170609C00080000 C 06/09/17 80.0 0.00 0.05
CCL 170609P00040000 P 06/09/17 40.0 0.00 0.05
CCL 170609P00045000 P 06/09/17 45.0 0.00 0.05
CCL 170609P00047500 P 06/09/17 47.5 0.00 0.05
CCL 170609P00048000 P 06/09/17 48.0 0.00 0.05
CCL 170609P00048500 P 06/09/17 48.5 0.00 0.05
CCL 170609P00049000 P 06/09/17 49.0 0.00 0.05
CCL 170609P00049500 P 06/09/17 49.5 0.00 0.05
CCL 170609P00050000 P 06/09/17 50.0 0.00 0.05
CCL 170609P00050500 P 06/09/17 50.5 0.00 0.05
CCL 170609P00051000 P 06/09/17 51.0 0.00 0.05
CCL 170609P00051500 P 06/09/17 51.5 0.00 0.05
CCL 170609P00052000 P 06/09/17 52.0 0.00 0.05
CCL 170609P00052500 P 06/09/17 52.5 0.00 0.05
CCL 170609P00053000 P 06/09/17 53.0 0.00 0.05
CCL 170609P00053500 P 06/09/17 53.5 0.00 0.05
CCL 170609P00054000 P 06/09/17 54.0 0.00 0.05
CCL 170609P00054500 P 06/09/17 54.5 0.00 0.05
CCL 170609P00055000 P 06/09/17 55.0 0.00 0.05
CCL 170609P00055500 P 06/09/17 55.5 0.00 0.05
CCL 170609P00056000 P 06/09/17 56.0 0.00 0.05
CCL 170609P00056500 P 06/09/17 56.5 0.00 0.05
CCL 170609P00057000 P 06/09/17 57.0 0.00 0.10
CCL 170609P00057500 P 06/09/17 57.5 0.00 0.10
CCL 170609P00058000 P 06/09/17 58.0 0.00 0.10
CCL 170609P00058500 P 06/09/17 58.5 0.00 0.15
CCL 170609P00059000 P 06/09/17 59.0 0.05 0.15
CCL 170609P00059500 P 06/09/17 59.5 0.10 0.20
CCL 170609P00060000 P 06/09/17 60.0 0.15 0.30
CCL 170609P00060500 P 06/09/17 60.5 0.25 0.35
CCL 170609P00061000 P 06/09/17 61.0 0.35 0.50
CCL 170609P00061500 P 06/09/17 61.5 0.50 0.70
CCL 170609P00062000 P 06/09/17 62.0 0.70 0.90
CCL 170609P00062500 P 06/09/17 62.5 0.95 1.15
CCL 170609P00063000 P 06/09/17 63.0 1.25 1.50
CCL 170609P00063500 P 06/09/17 63.5 1.60 1.85
CCL 170609P00064000 P 06/09/17 64.0 2.00 2.30
CCL 170609P00064500 P 06/09/17 64.5 2.45 2.70
CCL 170609P00065000 P 06/09/17 65.0 2.90 3.20
CCL 170609P00065500 P 06/09/17 65.5 3.30 3.70
CCL 170609P00066000 P 06/09/17 66.0 3.60 4.20
CCL 170609P00066500 P 06/09/17 66.5 4.00 4.60
CCL 170609P00067000 P 06/09/17 67.0 4.80 6.80
CCL 170609P00067500 P 06/09/17 67.5 5.30 7.10
CCL 170609P00068000 P 06/09/17 68.0 5.80 7.90
CCL 170609P00069000 P 06/09/17 69.0 6.10 8.80
CCL 170609P00070000 P 06/09/17 70.0 7.80 9.50
CCL 170609P00071000 P 06/09/17 71.0 8.10 10.70
CCL 170609P00072000 P 06/09/17 72.0 8.30 11.80
CCL 170609P00073000 P 06/09/17 73.0 10.10 13.20
CCL 170609P00074000 P 06/09/17 74.0 11.80 13.80
CCL 170609P00075000 P 06/09/17 75.0 12.80 15.20
CCL 170609P00080000 P 06/09/17 80.0 17.50 18.50
CCL 170616C00030000 C 06/16/17 30.0 31.50 32.20
CCL 170616C00035000 C 06/16/17 35.0 26.60 28.10
CCL 170616C00040000 C 06/16/17 40.0 21.60 22.20
CCL 170616C00042500 C 06/16/17 42.5 17.10 21.00
CCL 170616C00045000 C 06/16/17 45.0 16.50 18.00
CCL 170616C00047500 C 06/16/17 47.5 12.10 15.70
CCL 170616C00049000 C 06/16/17 49.0 12.40 14.40
CCL 170616C00049500 C 06/16/17 49.5 11.50 13.50
CCL 170616C00050000 C 06/16/17 50.0 11.50 12.60
CCL 170616C00050500 C 06/16/17 50.5 10.90 12.10
CCL 170616C00051000 C 06/16/17 51.0 10.10 13.30
CCL 170616C00051500 C 06/16/17 51.5 9.90 12.60
CCL 170616C00052000 C 06/16/17 52.0 9.60 10.20
CCL 170616C00052500 C 06/16/17 52.5 8.50 11.70
CCL 170616C00053000 C 06/16/17 53.0 8.70 11.00
CCL 170616C00053500 C 06/16/17 53.5 7.70 10.50
CCL 170616C00054000 C 06/16/17 54.0 7.30 8.60
CCL 170616C00054500 C 06/16/17 54.5 7.40 7.70
CCL 170616C00055000 C 06/16/17 55.0 6.70 7.20
CCL 170616C00055500 C 06/16/17 55.5 6.40 6.70
CCL 170616C00056000 C 06/16/17 56.0 5.90 6.20
CCL 170616C00056500 C 06/16/17 56.5 5.40 5.90
CCL 170616C00057000 C 06/16/17 57.0 5.00 5.20
CCL 170616C00057500 C 06/16/17 57.5 4.50 4.70
CCL 170616C00058000 C 06/16/17 58.0 4.00 4.30
CCL 170616C00058500 C 06/16/17 58.5 3.50 3.80
CCL 170616C00059000 C 06/16/17 59.0 3.00 3.40
CCL 170616C00059500 C 06/16/17 59.5 2.70 2.90
CCL 170616C00060000 C 06/16/17 60.0 2.30 2.45
CCL 170616C00060500 C 06/16/17 60.5 1.90 2.05
CCL 170616C00061000 C 06/16/17 61.0 1.55 1.70
CCL 170616C00061500 C 06/16/17 61.5 1.20 1.35
CCL 170616C00062000 C 06/16/17 62.0 0.95 1.05
CCL 170616C00062500 C 06/16/17 62.5 0.70 0.80
CCL 170616C00063000 C 06/16/17 63.0 0.50 0.60
CCL 170616C00063500 C 06/16/17 63.5 0.35 0.45
CCL 170616C00064000 C 06/16/17 64.0 0.20 0.35
CCL 170616C00064500 C 06/16/17 64.5 0.10 0.25
CCL 170616C00065000 C 06/16/17 65.0 0.05 0.15
CCL 170616C00065500 C 06/16/17 65.5 0.00 0.15
CCL 170616C00066000 C 06/16/17 66.0 0.00 0.10
CCL 170616C00066500 C 06/16/17 66.5 0.00 0.10
CCL 170616C00067000 C 06/16/17 67.0 0.00 0.05
CCL 170616C00067500 C 06/16/17 67.5 0.00 0.05
CCL 170616C00068000 C 06/16/17 68.0 0.00 0.05
CCL 170616C00069000 C 06/16/17 69.0 0.00 0.05
CCL 170616C00070000 C 06/16/17 70.0 0.00 0.05
CCL 170616C00071000 C 06/16/17 71.0 0.00 0.05
CCL 170616C00072000 C 06/16/17 72.0 0.00 0.05
CCL 170616C00073000 C 06/16/17 73.0 0.00 0.05
CCL 170616C00074000 C 06/16/17 74.0 0.00 0.05
CCL 170616C00075000 C 06/16/17 75.0 0.00 0.05
CCL 170616C00080000 C 06/16/17 80.0 0.00 0.05
CCL 170616C00085000 C 06/16/17 85.0 0.00 0.05
CCL 170616P00030000 P 06/16/17 30.0 0.00 0.05
CCL 170616P00035000 P 06/16/17 35.0 0.00 0.05
CCL 170616P00040000 P 06/16/17 40.0 0.00 0.05
CCL 170616P00042500 P 06/16/17 42.5 0.00 0.05
CCL 170616P00045000 P 06/16/17 45.0 0.00 0.05
CCL 170616P00047500 P 06/16/17 47.5 0.00 0.05
CCL 170616P00049000 P 06/16/17 49.0 0.00 0.05
CCL 170616P00049500 P 06/16/17 49.5 0.00 0.05
CCL 170616P00050000 P 06/16/17 50.0 0.00 0.05
CCL 170616P00050500 P 06/16/17 50.5 0.00 0.05
CCL 170616P00051000 P 06/16/17 51.0 0.00 0.05
CCL 170616P00051500 P 06/16/17 51.5 0.00 0.05
CCL 170616P00052000 P 06/16/17 52.0 0.00 0.05
CCL 170616P00052500 P 06/16/17 52.5 0.00 0.05
CCL 170616P00053000 P 06/16/17 53.0 0.00 0.05
CCL 170616P00053500 P 06/16/17 53.5 0.00 0.05
CCL 170616P00054000 P 06/16/17 54.0 0.00 0.05
CCL 170616P00054500 P 06/16/17 54.5 0.00 0.05
CCL 170616P00055000 P 06/16/17 55.0 0.00 0.10
CCL 170616P00055500 P 06/16/17 55.5 0.00 0.10
CCL 170616P00056000 P 06/16/17 56.0 0.00 0.10
CCL 170616P00056500 P 06/16/17 56.5 0.00 0.10
CCL 170616P00057000 P 06/16/17 57.0 0.00 0.15
CCL 170616P00057500 P 06/16/17 57.5 0.05 0.15
CCL 170616P00058000 P 06/16/17 58.0 0.05 0.15
CCL 170616P00058500 P 06/16/17 58.5 0.10 0.20
CCL 170616P00059000 P 06/16/17 59.0 0.15 0.25
CCL 170616P00059500 P 06/16/17 59.5 0.20 0.30
CCL 170616P00060000 P 06/16/17 60.0 0.30 0.40
CCL 170616P00060500 P 06/16/17 60.5 0.35 0.50
CCL 170616P00061000 P 06/16/17 61.0 0.50 0.65
CCL 170616P00061500 P 06/16/17 61.5 0.65 0.85
CCL 170616P00062000 P 06/16/17 62.0 0.90 1.05
CCL 170616P00062500 P 06/16/17 62.5 1.15 1.30
CCL 170616P00063000 P 06/16/17 63.0 1.45 1.60
CCL 170616P00063500 P 06/16/17 63.5 1.75 1.95
CCL 170616P00064000 P 06/16/17 64.0 2.15 2.30
CCL 170616P00064500 P 06/16/17 64.5 2.55 2.75
CCL 170616P00065000 P 06/16/17 65.0 2.95 3.20
CCL 170616P00065500 P 06/16/17 65.5 3.40 3.80
CCL 170616P00066000 P 06/16/17 66.0 3.90 4.10
CCL 170616P00066500 P 06/16/17 66.5 4.40 4.70
CCL 170616P00067000 P 06/16/17 67.0 4.90 5.20
CCL 170616P00067500 P 06/16/17 67.5 5.40 5.60
CCL 170616P00068000 P 06/16/17 68.0 5.90 6.10
CCL 170616P00069000 P 06/16/17 69.0 6.50 7.50
CCL 170616P00070000 P 06/16/17 70.0 7.70 8.60
CCL 170616P00071000 P 06/16/17 71.0 8.70 9.20
CCL 170616P00072000 P 06/16/17 72.0 9.90 10.70
CCL 170616P00073000 P 06/16/17 73.0 10.70 11.70
CCL 170616P00074000 P 06/16/17 74.0 11.70 12.60
CCL 170616P00075000 P 06/16/17 75.0 12.60 15.40
CCL 170616P00080000 P 06/16/17 80.0 17.70 18.40
CCL 170616P00085000 P 06/16/17 85.0 22.70 23.30
CCL 170623C00040000 C 06/23/17 40.0 21.40 22.50
CCL 170623C00045000 C 06/23/17 45.0 15.10 18.70
CCL 170623C00049000 C 06/23/17 49.0 11.60 14.20
CCL 170623C00049500 C 06/23/17 49.5 11.30 13.70
CCL 170623C00050000 C 06/23/17 50.0 10.90 13.10
CCL 170623C00050500 C 06/23/17 50.5 10.20 12.50
CCL 170623C00051000 C 06/23/17 51.0 9.20 12.70
CCL 170623C00051500 C 06/23/17 51.5 9.00 12.30
CCL 170623C00052000 C 06/23/17 52.0 9.10 11.70
CCL 170623C00052500 C 06/23/17 52.5 8.00 11.30
CCL 170623C00053000 C 06/23/17 53.0 7.80 10.80
CCL 170623C00053500 C 06/23/17 53.5 6.90 10.80
CCL 170623C00054000 C 06/23/17 54.0 6.60 9.70
CCL 170623C00054500 C 06/23/17 54.5 6.30 9.30
CCL 170623C00055000 C 06/23/17 55.0 7.00 7.30
CCL 170623C00055500 C 06/23/17 55.5 6.50 6.80
CCL 170623C00056000 C 06/23/17 56.0 6.00 6.30
CCL 170623C00056500 C 06/23/17 56.5 5.50 5.90
CCL 170623C00057000 C 06/23/17 57.0 5.10 5.40
CCL 170623C00057500 C 06/23/17 57.5 4.60 4.90
CCL 170623C00058000 C 06/23/17 58.0 4.20 4.50
CCL 170623C00058500 C 06/23/17 58.5 3.80 4.00
CCL 170623C00059000 C 06/23/17 59.0 3.30 3.60
CCL 170623C00059500 C 06/23/17 59.5 2.95 3.20
CCL 170623C00060000 C 06/23/17 60.0 2.60 2.80
CCL 170623C00060500 C 06/23/17 60.5 2.20 2.45
CCL 170623C00061000 C 06/23/17 61.0 1.90 2.10
CCL 170623C00061500 C 06/23/17 61.5 1.60 1.80
CCL 170623C00062000 C 06/23/17 62.0 1.35 1.50
CCL 170623C00062500 C 06/23/17 62.5 1.10 1.25
CCL 170623C00063000 C 06/23/17 63.0 0.90 1.05
CCL 170623C00063500 C 06/23/17 63.5 0.70 0.85
CCL 170623C00064000 C 06/23/17 64.0 0.55 0.65
CCL 170623C00064500 C 06/23/17 64.5 0.40 0.55
CCL 170623C00065000 C 06/23/17 65.0 0.30 0.40
CCL 170623C00065500 C 06/23/17 65.5 0.20 0.35
CCL 170623C00066000 C 06/23/17 66.0 0.15 0.25
CCL 170623C00066500 C 06/23/17 66.5 0.10 0.20
CCL 170623C00067000 C 06/23/17 67.0 0.05 0.15
CCL 170623C00067500 C 06/23/17 67.5 0.00 0.15
CCL 170623C00068000 C 06/23/17 68.0 0.00 0.10
CCL 170623C00068500 C 06/23/17 68.5 0.00 0.10
CCL 170623C00069000 C 06/23/17 69.0 0.00 0.10
CCL 170623C00069500 C 06/23/17 69.5 0.00 0.05
CCL 170623C00070000 C 06/23/17 70.0 0.00 0.05
CCL 170623C00071000 C 06/23/17 71.0 0.00 0.05
CCL 170623C00072000 C 06/23/17 72.0 0.00 0.05
CCL 170623C00073000 C 06/23/17 73.0 0.00 0.05
CCL 170623C00074000 C 06/23/17 74.0 0.00 0.05
CCL 170623C00075000 C 06/23/17 75.0 0.00 0.05
CCL 170623C00080000 C 06/23/17 80.0 0.00 0.05
CCL 170623C00085000 C 06/23/17 85.0 0.00 0.05
CCL 170623P00040000 P 06/23/17 40.0 0.00 0.05
CCL 170623P00045000 P 06/23/17 45.0 0.00 0.05
CCL 170623P00049000 P 06/23/17 49.0 0.00 0.05
CCL 170623P00049500 P 06/23/17 49.5 0.00 0.05
CCL 170623P00050000 P 06/23/17 50.0 0.00 0.05
CCL 170623P00050500 P 06/23/17 50.5 0.00 0.10
CCL 170623P00051000 P 06/23/17 51.0 0.00 0.10
CCL 170623P00051500 P 06/23/17 51.5 0.00 0.10
CCL 170623P00052000 P 06/23/17 52.0 0.00 0.10
CCL 170623P00052500 P 06/23/17 52.5 0.00 0.10
CCL 170623P00053000 P 06/23/17 53.0 0.00 0.15
CCL 170623P00053500 P 06/23/17 53.5 0.00 0.15
CCL 170623P00054000 P 06/23/17 54.0 0.00 0.15
CCL 170623P00054500 P 06/23/17 54.5 0.00 0.15
CCL 170623P00055000 P 06/23/17 55.0 0.05 0.20
CCL 170623P00055500 P 06/23/17 55.5 0.05 0.20
CCL 170623P00056000 P 06/23/17 56.0 0.05 0.25
CCL 170623P00056500 P 06/23/17 56.5 0.10 0.25
CCL 170623P00057000 P 06/23/17 57.0 0.10 0.30
CCL 170623P00057500 P 06/23/17 57.5 0.15 0.35
CCL 170623P00058000 P 06/23/17 58.0 0.20 0.40
CCL 170623P00058500 P 06/23/17 58.5 0.30 0.50
CCL 170623P00059000 P 06/23/17 59.0 0.40 0.55
CCL 170623P00059500 P 06/23/17 59.5 0.45 0.70
CCL 170623P00060000 P 06/23/17 60.0 0.55 0.80
CCL 170623P00060500 P 06/23/17 60.5 0.75 0.95
CCL 170623P00061000 P 06/23/17 61.0 0.85 1.10
CCL 170623P00061500 P 06/23/17 61.5 1.05 1.30
CCL 170623P00062000 P 06/23/17 62.0 1.25 1.55
CCL 170623P00062500 P 06/23/17 62.5 1.50 1.70
CCL 170623P00063000 P 06/23/17 63.0 1.80 2.00
CCL 170623P00063500 P 06/23/17 63.5 2.10 2.35
CCL 170623P00064000 P 06/23/17 64.0 2.45 2.65
CCL 170623P00064500 P 06/23/17 64.5 2.80 3.10
CCL 170623P00065000 P 06/23/17 65.0 3.20 3.40
CCL 170623P00065500 P 06/23/17 65.5 3.60 3.90
CCL 170623P00066000 P 06/23/17 66.0 4.00 4.30
CCL 170623P00066500 P 06/23/17 66.5 4.50 4.70
CCL 170623P00067000 P 06/23/17 67.0 4.90 5.20
CCL 170623P00067500 P 06/23/17 67.5 5.40 5.70
CCL 170623P00068000 P 06/23/17 68.0 5.90 6.10
CCL 170623P00068500 P 06/23/17 68.5 6.40 6.70
CCL 170623P00069000 P 06/23/17 69.0 6.80 7.20
CCL 170623P00069500 P 06/23/17 69.5 6.70 8.90
CCL 170623P00070000 P 06/23/17 70.0 7.60 8.50
CCL 170623P00071000 P 06/23/17 71.0 7.50 10.70
CCL 170623P00072000 P 06/23/17 72.0 8.60 11.70
CCL 170623P00073000 P 06/23/17 73.0 9.90 12.50
CCL 170623P00074000 P 06/23/17 74.0 11.00 13.60
CCL 170623P00075000 P 06/23/17 75.0 12.60 13.60
CCL 170623P00080000 P 06/23/17 80.0 17.10 19.10
CCL 170623P00085000 P 06/23/17 85.0 22.70 23.60
CCL 170630C00040000 C 06/30/17 40.0 21.40 22.70
CCL 170630C00045000 C 06/30/17 45.0 15.50 19.20
CCL 170630C00047500 C 06/30/17 47.5 12.60 16.30
CCL 170630C00048000 C 06/30/17 48.0 12.50 15.20
CCL 170630C00048500 C 06/30/17 48.5 12.00 15.00
CCL 170630C00049000 C 06/30/17 49.0 11.50 14.80
CCL 170630C00049500 C 06/30/17 49.5 11.10 13.70
CCL 170630C00050000 C 06/30/17 50.0 10.70 13.50
CCL 170630C00050500 C 06/30/17 50.5 10.00 12.60
CCL 170630C00051000 C 06/30/17 51.0 10.20 12.80
CCL 170630C00051500 C 06/30/17 51.5 9.10 12.20
CCL 170630C00052000 C 06/30/17 52.0 8.40 12.20
CCL 170630C00052500 C 06/30/17 52.5 8.30 11.80
CCL 170630C00053000 C 06/30/17 53.0 7.50 10.70
CCL 170630C00053500 C 06/30/17 53.5 7.70 9.60
CCL 170630C00054000 C 06/30/17 54.0 6.50 9.90
CCL 170630C00054500 C 06/30/17 54.5 7.30 7.90
CCL 170630C00055000 C 06/30/17 55.0 7.00 7.40
CCL 170630C00055500 C 06/30/17 55.5 6.50 6.90
CCL 170630C00056000 C 06/30/17 56.0 6.00 6.40
CCL 170630C00056500 C 06/30/17 56.5 5.60 6.00
CCL 170630C00057000 C 06/30/17 57.0 5.10 5.50
CCL 170630C00057500 C 06/30/17 57.5 4.70 5.00
CCL 170630C00058000 C 06/30/17 58.0 4.30 4.60
CCL 170630C00058500 C 06/30/17 58.5 3.90 4.20
CCL 170630C00059000 C 06/30/17 59.0 3.50 3.80
CCL 170630C00059500 C 06/30/17 59.5 3.10 3.40
CCL 170630C00060000 C 06/30/17 60.0 2.75 2.95
CCL 170630C00060500 C 06/30/17 60.5 2.40 2.60
CCL 170630C00061000 C 06/30/17 61.0 2.05 2.30
CCL 170630C00061500 C 06/30/17 61.5 1.75 1.95
CCL 170630C00062000 C 06/30/17 62.0 1.50 1.70
CCL 170630C00062500 C 06/30/17 62.5 1.25 1.45
CCL 170630C00063000 C 06/30/17 63.0 1.00 1.25
CCL 170630C00063500 C 06/30/17 63.5 0.80 1.05
CCL 170630C00064000 C 06/30/17 64.0 0.65 0.85
CCL 170630C00064500 C 06/30/17 64.5 0.50 0.70
CCL 170630C00065000 C 06/30/17 65.0 0.40 0.55
CCL 170630C00065500 C 06/30/17 65.5 0.30 0.45
CCL 170630C00066000 C 06/30/17 66.0 0.20 0.35
CCL 170630C00066500 C 06/30/17 66.5 0.15 0.30
CCL 170630C00067000 C 06/30/17 67.0 0.10 0.25
CCL 170630C00067500 C 06/30/17 67.5 0.05 0.20
CCL 170630C00068000 C 06/30/17 68.0 0.00 0.15
CCL 170630C00068500 C 06/30/17 68.5 0.00 0.10
CCL 170630C00069000 C 06/30/17 69.0 0.00 0.10
CCL 170630C00069500 C 06/30/17 69.5 0.00 0.10
CCL 170630C00070000 C 06/30/17 70.0 0.00 0.10
CCL 170630C00071000 C 06/30/17 71.0 0.00 0.05
CCL 170630C00072000 C 06/30/17 72.0 0.00 0.05
CCL 170630C00073000 C 06/30/17 73.0 0.00 0.05
CCL 170630C00074000 C 06/30/17 74.0 0.00 0.05
CCL 170630C00075000 C 06/30/17 75.0 0.00 0.05
CCL 170630C00080000 C 06/30/17 80.0 0.00 0.05
CCL 170630C00085000 C 06/30/17 85.0 0.00 0.05
CCL 170630P00040000 P 06/30/17 40.0 0.00 0.05
CCL 170630P00045000 P 06/30/17 45.0 0.00 0.05
CCL 170630P00047500 P 06/30/17 47.5 0.00 0.05
CCL 170630P00048000 P 06/30/17 48.0 0.00 0.05
CCL 170630P00048500 P 06/30/17 48.5 0.00 0.05
CCL 170630P00049000 P 06/30/17 49.0 0.00 0.10
CCL 170630P00049500 P 06/30/17 49.5 0.00 0.10
CCL 170630P00050000 P 06/30/17 50.0 0.00 0.10
CCL 170630P00050500 P 06/30/17 50.5 0.00 0.10
CCL 170630P00051000 P 06/30/17 51.0 0.00 0.10
CCL 170630P00051500 P 06/30/17 51.5 0.00 0.10
CCL 170630P00052000 P 06/30/17 52.0 0.00 0.15
CCL 170630P00052500 P 06/30/17 52.5 0.00 0.15
CCL 170630P00053000 P 06/30/17 53.0 0.00 0.15
CCL 170630P00053500 P 06/30/17 53.5 0.00 0.15
CCL 170630P00054000 P 06/30/17 54.0 0.05 0.20
CCL 170630P00054500 P 06/30/17 54.5 0.05 0.20
CCL 170630P00055000 P 06/30/17 55.0 0.05 0.25
CCL 170630P00055500 P 06/30/17 55.5 0.10 0.25
CCL 170630P00056000 P 06/30/17 56.0 0.10 0.30
CCL 170630P00056500 P 06/30/17 56.5 0.15 0.35
CCL 170630P00057000 P 06/30/17 57.0 0.20 0.40
CCL 170630P00057500 P 06/30/17 57.5 0.25 0.45
CCL 170630P00058000 P 06/30/17 58.0 0.30 0.50
CCL 170630P00058500 P 06/30/17 58.5 0.40 0.60
CCL 170630P00059000 P 06/30/17 59.0 0.45 0.70
CCL 170630P00059500 P 06/30/17 59.5 0.55 0.80
CCL 170630P00060000 P 06/30/17 60.0 0.70 0.95
CCL 170630P00060500 P 06/30/17 60.5 0.90 1.10
CCL 170630P00061000 P 06/30/17 61.0 1.10 1.25
CCL 170630P00061500 P 06/30/17 61.5 1.20 1.40
CCL 170630P00062000 P 06/30/17 62.0 1.50 1.65
CCL 170630P00062500 P 06/30/17 62.5 1.65 1.85
CCL 170630P00063000 P 06/30/17 63.0 1.95 2.15
CCL 170630P00063500 P 06/30/17 63.5 2.25 2.45
CCL 170630P00064000 P 06/30/17 64.0 2.55 2.80
CCL 170630P00064500 P 06/30/17 64.5 2.90 3.20
CCL 170630P00065000 P 06/30/17 65.0 3.30 3.50
CCL 170630P00065500 P 06/30/17 65.5 3.70 4.00
CCL 170630P00066000 P 06/30/17 66.0 4.10 4.50
CCL 170630P00066500 P 06/30/17 66.5 4.50 4.80
CCL 170630P00067000 P 06/30/17 67.0 5.00 5.30
CCL 170630P00067500 P 06/30/17 67.5 5.50 5.70
CCL 170630P00068000 P 06/30/17 68.0 5.90 6.20
CCL 170630P00068500 P 06/30/17 68.5 6.40 6.70
CCL 170630P00069000 P 06/30/17 69.0 5.80 7.20
CCL 170630P00069500 P 06/30/17 69.5 7.20 8.00
CCL 170630P00070000 P 06/30/17 70.0 7.50 8.70
CCL 170630P00071000 P 06/30/17 71.0 7.40 11.30
CCL 170630P00072000 P 06/30/17 72.0 8.60 11.20
CCL 170630P00073000 P 06/30/17 73.0 9.40 12.80
CCL 170630P00074000 P 06/30/17 74.0 10.40 13.80
CCL 170630P00075000 P 06/30/17 75.0 11.30 14.80
CCL 170630P00080000 P 06/30/17 80.0 16.00 20.00
CCL 170630P00085000 P 06/30/17 85.0 22.20 23.90
CCL 170721C00030000 C 07/21/17 30.0 31.40 32.90
CCL 170721C00035000 C 07/21/17 35.0 24.80 29.00
CCL 170721C00037500 C 07/21/17 37.5 22.70 26.80
CCL 170721C00040000 C 07/21/17 40.0 20.40 23.80
CCL 170721C00042500 C 07/21/17 42.5 18.20 21.40
CCL 170721C00045000 C 07/21/17 45.0 16.70 17.40
CCL 170721C00047500 C 07/21/17 47.5 13.20 16.00
CCL 170721C00050000 C 07/21/17 50.0 11.80 12.40
CCL 170721C00052500 C 07/21/17 52.5 9.30 9.90
CCL 170721C00055000 C 07/21/17 55.0 7.20 7.50
CCL 170721C00057500 C 07/21/17 57.5 5.00 5.40
CCL 170721C00060000 C 07/21/17 60.0 3.10 3.40
CCL 170721C00062500 C 07/21/17 62.5 1.65 1.85
CCL 170721C00065000 C 07/21/17 65.0 0.65 0.85
CCL 170721C00067500 C 07/21/17 67.5 0.20 0.35
CCL 170721C00070000 C 07/21/17 70.0 0.00 0.15
CCL 170721C00075000 C 07/21/17 75.0 0.00 0.05
CCL 170721P00030000 P 07/21/17 30.0 0.00 0.05
CCL 170721P00035000 P 07/21/17 35.0 0.00 0.05
CCL 170721P00037500 P 07/21/17 37.5 0.00 0.05
CCL 170721P00040000 P 07/21/17 40.0 0.00 0.05
CCL 170721P00042500 P 07/21/17 42.5 0.00 0.05
CCL 170721P00045000 P 07/21/17 45.0 0.00 0.05
CCL 170721P00047500 P 07/21/17 47.5 0.00 0.10
CCL 170721P00050000 P 07/21/17 50.0 0.05 0.10
CCL 170721P00052500 P 07/21/17 52.5 0.10 0.20
CCL 170721P00055000 P 07/21/17 55.0 0.25 0.35
CCL 170721P00057500 P 07/21/17 57.5 0.45 0.65
CCL 170721P00060000 P 07/21/17 60.0 1.00 1.20
CCL 170721P00062500 P 07/21/17 62.5 2.05 2.20
CCL 170721P00065000 P 07/21/17 65.0 3.50 3.80
CCL 170721P00067500 P 07/21/17 67.5 5.50 5.80
CCL 170721P00070000 P 07/21/17 70.0 6.00 10.30
CCL 170721P00075000 P 07/21/17 75.0 12.70 13.20
CCL 171020C00030000 C 10/20/17 30.0 31.60 32.40
CCL 171020C00032500 C 10/20/17 32.5 27.10 31.70
CCL 171020C00035000 C 10/20/17 35.0 24.80 28.90
CCL 171020C00037500 C 10/20/17 37.5 22.50 26.60
CCL 171020C00040000 C 10/20/17 40.0 19.70 23.90
CCL 171020C00042500 C 10/20/17 42.5 17.40 21.50
CCL 171020C00045000 C 10/20/17 45.0 15.00 19.00
CCL 171020C00047500 C 10/20/17 47.5 12.60 16.80
CCL 171020C00050000 C 10/20/17 50.0 12.30 12.60
CCL 171020C00052500 C 10/20/17 52.5 10.00 10.30
CCL 171020C00055000 C 10/20/17 55.0 7.80 8.10
CCL 171020C00057500 C 10/20/17 57.5 5.90 6.20
CCL 171020C00060000 C 10/20/17 60.0 4.20 4.40
CCL 171020C00062500 C 10/20/17 62.5 2.80 3.00
CCL 171020C00065000 C 10/20/17 65.0 1.75 1.90
CCL 171020C00067500 C 10/20/17 67.5 1.00 1.15
CCL 171020C00070000 C 10/20/17 70.0 0.50 0.65
CCL 171020C00072500 C 10/20/17 72.5 0.20 0.40
CCL 171020C00075000 C 10/20/17 75.0 0.00 0.20
CCL 171020C00080000 C 10/20/17 80.0 0.00 0.05
CCL 171020P00030000 P 10/20/17 30.0 0.00 0.05
CCL 171020P00032500 P 10/20/17 32.5 0.00 0.05
CCL 171020P00035000 P 10/20/17 35.0 0.00 0.10
CCL 171020P00037500 P 10/20/17 37.5 0.00 0.10
CCL 171020P00040000 P 10/20/17 40.0 0.00 0.15
CCL 171020P00042500 P 10/20/17 42.5 0.05 0.15
CCL 171020P00045000 P 10/20/17 45.0 0.10 0.20
CCL 171020P00047500 P 10/20/17 47.5 0.20 0.30
CCL 171020P00050000 P 10/20/17 50.0 0.35 0.45
CCL 171020P00052500 P 10/20/17 52.5 0.60 0.70
CCL 171020P00055000 P 10/20/17 55.0 0.95 1.05
CCL 171020P00057500 P 10/20/17 57.5 1.50 1.65
CCL 171020P00060000 P 10/20/17 60.0 2.30 2.45
CCL 171020P00062500 P 10/20/17 62.5 3.40 3.60
CCL 171020P00065000 P 10/20/17 65.0 4.80 5.10
CCL 171020P00067500 P 10/20/17 67.5 6.50 6.80
CCL 171020P00070000 P 10/20/17 70.0 8.60 8.90
CCL 171020P00072500 P 10/20/17 72.5 10.70 11.10
CCL 171020P00075000 P 10/20/17 75.0 12.00 15.70
CCL 171020P00080000 P 10/20/17 80.0 17.60 18.40
CCL 180119C00023000 C 01/19/18 23.0 38.50 39.90
CCL 180119C00025000 C 01/19/18 25.0 34.80 39.30
CCL 180119C00030000 C 01/19/18 30.0 31.40 32.30
CCL 180119C00032500 C 01/19/18 32.5 27.50 31.70
CCL 180119C00035000 C 01/19/18 35.0 26.90 27.20
CCL 180119C00037500 C 01/19/18 37.5 24.50 24.90
CCL 180119C00040000 C 01/19/18 40.0 21.90 22.40
CCL 180119C00042500 C 01/19/18 42.5 17.60 21.80
CCL 180119C00045000 C 01/19/18 45.0 17.20 17.80
CCL 180119C00047500 C 01/19/18 47.5 14.80 15.20
CCL 180119C00050000 C 01/19/18 50.0 12.60 12.90
CCL 180119C00052500 C 01/19/18 52.5 10.50 10.80
CCL 180119C00055000 C 01/19/18 55.0 8.50 8.80
CCL 180119C00057500 C 01/19/18 57.5 6.70 6.90
CCL 180119C00060000 C 01/19/18 60.0 5.00 5.30
CCL 180119C00062500 C 01/19/18 62.5 3.70 4.00
CCL 180119C00065000 C 01/19/18 65.0 2.60 2.85
CCL 180119C00067500 C 01/19/18 67.5 1.75 2.00
CCL 180119C00070000 C 01/19/18 70.0 1.20 1.30
CCL 180119C00072500 C 01/19/18 72.5 0.75 0.90
CCL 180119C00075000 C 01/19/18 75.0 0.45 0.60
CCL 180119C00080000 C 01/19/18 80.0 0.10 0.25
CCL 180119C00085000 C 01/19/18 85.0 0.00 0.10
CCL 180119C00090000 C 01/19/18 90.0 0.00 0.05
CCL 180119P00023000 P 01/19/18 23.0 0.00 0.05
CCL 180119P00025000 P 01/19/18 25.0 0.00 0.05
CCL 180119P00030000 P 01/19/18 30.0 0.00 0.10
CCL 180119P00032500 P 01/19/18 32.5 0.00 0.15
CCL 180119P00035000 P 01/19/18 35.0 0.05 0.15
CCL 180119P00037500 P 01/19/18 37.5 0.10 0.20
CCL 180119P00040000 P 01/19/18 40.0 0.15 0.30
CCL 180119P00042500 P 01/19/18 42.5 0.30 0.40
CCL 180119P00045000 P 01/19/18 45.0 0.40 0.55
CCL 180119P00047500 P 01/19/18 47.5 0.60 0.75
CCL 180119P00050000 P 01/19/18 50.0 0.85 1.00
CCL 180119P00052500 P 01/19/18 52.5 1.20 1.40
CCL 180119P00055000 P 01/19/18 55.0 1.75 1.90
CCL 180119P00057500 P 01/19/18 57.5 2.45 2.60
CCL 180119P00060000 P 01/19/18 60.0 3.30 3.50
CCL 180119P00062500 P 01/19/18 62.5 4.50 4.70
CCL 180119P00065000 P 01/19/18 65.0 5.90 6.10
CCL 180119P00067500 P 01/19/18 67.5 7.50 7.80
CCL 180119P00070000 P 01/19/18 70.0 9.40 9.70
CCL 180119P00072500 P 01/19/18 72.5 11.40 11.80
CCL 180119P00075000 P 01/19/18 75.0 13.60 14.00
CCL 180119P00080000 P 01/19/18 80.0 18.10 19.10
CCL 180119P00085000 P 01/19/18 85.0 21.40 25.40
CCL 180119P00090000 P 01/19/18 90.0 27.70 28.50
CCL 190118C00025000 C 01/18/19 25.0 36.30 37.50
CCL 190118C00028000 C 01/18/19 28.0 31.60 36.40
CCL 190118C00030000 C 01/18/19 30.0 29.70 34.40
CCL 190118C00033000 C 01/18/19 33.0 26.70 31.40
CCL 190118C00035000 C 01/18/19 35.0 26.50 27.90
CCL 190118C00038000 C 01/18/19 38.0 23.20 25.00
CCL 190118C00040000 C 01/18/19 40.0 22.20 22.60
CCL 190118C00042000 C 01/18/19 42.0 20.40 20.90
CCL 190118C00045000 C 01/18/19 45.0 17.70 18.20
CCL 190118C00047000 C 01/18/19 47.0 16.10 16.70
CCL 190118C00050000 C 01/18/19 50.0 13.80 14.20
CCL 190118C00052500 C 01/18/19 52.5 11.90 12.40
CCL 190118C00055000 C 01/18/19 55.0 10.40 10.70
CCL 190118C00057500 C 01/18/19 57.5 8.80 9.20
CCL 190118C00060000 C 01/18/19 60.0 7.30 7.80
CCL 190118C00062500 C 01/18/19 62.5 6.20 6.60
CCL 190118C00065000 C 01/18/19 65.0 5.10 5.50
CCL 190118C00067500 C 01/18/19 67.5 4.20 4.60
CCL 190118C00070000 C 01/18/19 70.0 3.40 3.70
CCL 190118C00072500 C 01/18/19 72.5 2.75 3.10
CCL 190118C00075000 C 01/18/19 75.0 2.25 2.50
CCL 190118C00080000 C 01/18/19 80.0 1.35 1.60
CCL 190118C00085000 C 01/18/19 85.0 0.80 1.00
CCL 190118C00090000 C 01/18/19 90.0 0.45 0.65
CCL 190118P00025000 P 01/18/19 25.0 0.20 0.35
CCL 190118P00028000 P 01/18/19 28.0 0.25 0.40
CCL 190118P00030000 P 01/18/19 30.0 0.35 0.55
CCL 190118P00033000 P 01/18/19 33.0 0.50 0.70
CCL 190118P00035000 P 01/18/19 35.0 0.60 0.85
CCL 190118P00038000 P 01/18/19 38.0 0.80 1.10
CCL 190118P00040000 P 01/18/19 40.0 1.00 1.30
CCL 190118P00042000 P 01/18/19 42.0 1.25 1.55
CCL 190118P00045000 P 01/18/19 45.0 1.70 2.05
CCL 190118P00047000 P 01/18/19 47.0 2.10 2.40
CCL 190118P00050000 P 01/18/19 50.0 2.75 3.20
CCL 190118P00052500 P 01/18/19 52.5 3.40 3.80
CCL 190118P00055000 P 01/18/19 55.0 4.30 4.70
CCL 190118P00057500 P 01/18/19 57.5 5.20 5.60
CCL 190118P00060000 P 01/18/19 60.0 6.30 6.70
CCL 190118P00062500 P 01/18/19 62.5 7.60 8.00
CCL 190118P00065000 P 01/18/19 65.0 8.90 9.40
CCL 190118P00067500 P 01/18/19 67.5 10.50 10.90
CCL 190118P00070000 P 01/18/19 70.0 12.00 12.50
CCL 190118P00072500 P 01/18/19 72.5 13.80 14.40
CCL 190118P00075000 P 01/18/19 75.0 15.80 16.30
CCL 190118P00080000 P 01/18/19 80.0 19.70 20.20
CCL 190118P00085000 P 01/18/19 85.0 24.20 24.60
CCL 190118P00090000 P 01/18/19 90.0 28.60 29.50

OPRA data is delayed 15 minutes.