Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-10)Premium Content

Carnival Corp (CCL)
As of May 19 2013 4:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCL 130518C00027000 C 05/18/13 27.0 6.40 9.50
CCL 130518C00028000 C 05/18/13 28.0 5.40 8.50
CCL 130518C00029000 C 05/18/13 29.0 4.40 7.50
CCL 130518C00030000 C 05/18/13 30.0 3.50 6.60
CCL 130518C00031000 C 05/18/13 31.0 3.90 4.10
CCL 130518C00032000 C 05/18/13 32.0 2.95 3.10
CCL 130518C00033000 C 05/18/13 33.0 1.95 2.05
CCL 130518C00034000 C 05/18/13 34.0 0.95 1.05
CCL 130518C00035000 C 05/18/13 35.0 0.00 0.05
CCL 130518C00036000 C 05/18/13 36.0 0.00 0.05
CCL 130518C00037000 C 05/18/13 37.0 0.00 0.05
CCL 130518C00038000 C 05/18/13 38.0 0.00 0.05
CCL 130518C00039000 C 05/18/13 39.0 0.00 0.05
CCL 130518C00040000 C 05/18/13 40.0 0.00 0.05
CCL 130518C00041000 C 05/18/13 41.0 0.00 0.05
CCL 130518C00042000 C 05/18/13 42.0 0.00 0.05
CCL 130518C00043000 C 05/18/13 43.0 0.00 0.05
CCL 130518P00027000 P 05/18/13 27.0 0.00 0.05
CCL 130518P00028000 P 05/18/13 28.0 0.00 0.05
CCL 130518P00029000 P 05/18/13 29.0 0.00 0.05
CCL 130518P00030000 P 05/18/13 30.0 0.00 0.05
CCL 130518P00031000 P 05/18/13 31.0 0.00 0.05
CCL 130518P00032000 P 05/18/13 32.0 0.00 0.05
CCL 130518P00033000 P 05/18/13 33.0 0.00 0.05
CCL 130518P00034000 P 05/18/13 34.0 0.00 0.05
CCL 130518P00035000 P 05/18/13 35.0 0.00 0.05
CCL 130518P00036000 P 05/18/13 36.0 0.95 1.00
CCL 130518P00037000 P 05/18/13 37.0 1.95 2.05
CCL 130518P00038000 P 05/18/13 38.0 2.90 3.10
CCL 130518P00039000 P 05/18/13 39.0 2.40 5.40
CCL 130518P00040000 P 05/18/13 40.0 3.40 6.50
CCL 130518P00041000 P 05/18/13 41.0 4.40 7.60
CCL 130518P00042000 P 05/18/13 42.0 5.40 8.60
CCL 130518P00043000 P 05/18/13 43.0 6.40 9.60
CCL 130622C00025000 C 06/22/13 25.0 8.40 11.60
CCL 130622C00026000 C 06/22/13 26.0 7.40 10.00
CCL 130622C00027000 C 06/22/13 27.0 6.40 8.70
CCL 130622C00028000 C 06/22/13 28.0 6.70 7.20
CCL 130622C00029000 C 06/22/13 29.0 5.70 6.20
CCL 130622C00030000 C 06/22/13 30.0 4.70 5.10
CCL 130622C00031000 C 06/22/13 31.0 3.70 4.10
CCL 130622C00032000 C 06/22/13 32.0 2.90 3.20
CCL 130622C00033000 C 06/22/13 33.0 2.10 2.20
CCL 130622C00034000 C 06/22/13 34.0 1.40 1.45
CCL 130622C00035000 C 06/22/13 35.0 0.80 0.90
CCL 130622C00036000 C 06/22/13 36.0 0.45 0.50
CCL 130622C00037000 C 06/22/13 37.0 0.20 0.25
CCL 130622C00038000 C 06/22/13 38.0 0.05 0.15
CCL 130622C00039000 C 06/22/13 39.0 0.00 0.10
CCL 130622C00040000 C 06/22/13 40.0 0.00 0.05
CCL 130622C00041000 C 06/22/13 41.0 0.00 0.05
CCL 130622C00042000 C 06/22/13 42.0 0.00 0.05
CCL 130622P00025000 P 06/22/13 25.0 0.00 0.05
CCL 130622P00026000 P 06/22/13 26.0 0.00 0.05
CCL 130622P00027000 P 06/22/13 27.0 0.00 0.05
CCL 130622P00028000 P 06/22/13 28.0 0.00 0.10
CCL 130622P00029000 P 06/22/13 29.0 0.00 0.10
CCL 130622P00030000 P 06/22/13 30.0 0.05 0.15
CCL 130622P00031000 P 06/22/13 31.0 0.10 0.15
CCL 130622P00032000 P 06/22/13 32.0 0.20 0.25
CCL 130622P00033000 P 06/22/13 33.0 0.40 0.45
CCL 130622P00034000 P 06/22/13 34.0 0.65 0.70
CCL 130622P00035000 P 06/22/13 35.0 1.05 1.10
CCL 130622P00036000 P 06/22/13 36.0 1.65 1.75
CCL 130622P00037000 P 06/22/13 37.0 2.45 2.50
CCL 130622P00038000 P 06/22/13 38.0 3.20 3.60
CCL 130622P00039000 P 06/22/13 39.0 4.10 4.70
CCL 130622P00040000 P 06/22/13 40.0 5.10 5.60
CCL 130622P00041000 P 06/22/13 41.0 6.10 6.60
CCL 130622P00042000 P 06/22/13 42.0 7.00 7.50
CCL 130720C00018000 C 07/20/13 18.0 15.40 18.60
CCL 130720C00019500 C 07/20/13 19.5 13.90 17.00
CCL 130720C00020500 C 07/20/13 20.5 12.90 16.00
CCL 130720C00021500 C 07/20/13 21.5 11.90 15.00
CCL 130720C00022500 C 07/20/13 22.5 10.90 14.00
CCL 130720C00023500 C 07/20/13 23.5 9.90 13.00
CCL 130720C00024500 C 07/20/13 24.5 8.90 12.00
CCL 130720C00025500 C 07/20/13 25.5 7.90 9.70
CCL 130720C00026500 C 07/20/13 26.5 6.90 8.70
CCL 130720C00027500 C 07/20/13 27.5 5.90 7.70
CCL 130720C00028500 C 07/20/13 28.5 6.20 6.70
CCL 130720C00029500 C 07/20/13 29.5 5.20 5.60
CCL 130720C00030500 C 07/20/13 30.5 4.20 4.70
CCL 130720C00031500 C 07/20/13 31.5 3.40 3.70
CCL 130720C00032500 C 07/20/13 32.5 2.70 2.85
CCL 130720C00033500 C 07/20/13 33.5 2.00 2.10
CCL 130720C00034500 C 07/20/13 34.5 1.40 1.45
CCL 130720C00035500 C 07/20/13 35.5 0.90 0.95
CCL 130720C00036500 C 07/20/13 36.5 0.50 0.60
CCL 130720C00037500 C 07/20/13 37.5 0.30 0.35
CCL 130720C00038500 C 07/20/13 38.5 0.15 0.20
CCL 130720C00039500 C 07/20/13 39.5 0.10 0.15
CCL 130720C00040500 C 07/20/13 40.5 0.05 0.10
CCL 130720C00041500 C 07/20/13 41.5 0.00 0.10
CCL 130720C00042500 C 07/20/13 42.5 0.00 0.05
CCL 130720C00043500 C 07/20/13 43.5 0.00 0.05
CCL 130720C00044500 C 07/20/13 44.5 0.00 0.05
CCL 130720C00045500 C 07/20/13 45.5 0.00 0.05
CCL 130720C00046500 C 07/20/13 46.5 0.00 0.05
CCL 130720C00047500 C 07/20/13 47.5 0.00 0.05
CCL 130720C00048500 C 07/20/13 48.5 0.00 0.05
CCL 130720C00049500 C 07/20/13 49.5 0.00 0.05
CCL 130720C00054500 C 07/20/13 54.5 0.00 0.05
CCL 130720P00018000 P 07/20/13 18.0 0.00 0.05
CCL 130720P00019500 P 07/20/13 19.5 0.00 0.05
CCL 130720P00020500 P 07/20/13 20.5 0.00 0.05
CCL 130720P00021500 P 07/20/13 21.5 0.00 0.05
CCL 130720P00022500 P 07/20/13 22.5 0.00 0.05
CCL 130720P00023500 P 07/20/13 23.5 0.00 0.05
CCL 130720P00024500 P 07/20/13 24.5 0.00 0.05
CCL 130720P00025500 P 07/20/13 25.5 0.00 0.10
CCL 130720P00026500 P 07/20/13 26.5 0.00 0.10
CCL 130720P00027500 P 07/20/13 27.5 0.05 0.10
CCL 130720P00028500 P 07/20/13 28.5 0.05 0.15
CCL 130720P00029500 P 07/20/13 29.5 0.10 0.20
CCL 130720P00030500 P 07/20/13 30.5 0.20 0.25
CCL 130720P00031500 P 07/20/13 31.5 0.30 0.40
CCL 130720P00032500 P 07/20/13 32.5 0.50 0.55
CCL 130720P00033500 P 07/20/13 33.5 0.75 0.80
CCL 130720P00034500 P 07/20/13 34.5 1.10 1.20
CCL 130720P00035500 P 07/20/13 35.5 1.60 1.70
CCL 130720P00036500 P 07/20/13 36.5 2.25 2.35
CCL 130720P00037500 P 07/20/13 37.5 3.00 3.20
CCL 130720P00038500 P 07/20/13 38.5 3.80 4.20
CCL 130720P00039500 P 07/20/13 39.5 4.60 5.20
CCL 130720P00040500 P 07/20/13 40.5 5.60 6.20
CCL 130720P00041500 P 07/20/13 41.5 6.60 7.10
CCL 130720P00042500 P 07/20/13 42.5 7.60 8.10
CCL 130720P00043500 P 07/20/13 43.5 8.60 9.00
CCL 130720P00044500 P 07/20/13 44.5 8.10 10.00
CCL 130720P00045500 P 07/20/13 45.5 9.10 11.00
CCL 130720P00046500 P 07/20/13 46.5 10.20 12.00
CCL 130720P00047500 P 07/20/13 47.5 11.10 13.00
CCL 130720P00048500 P 07/20/13 48.5 12.10 15.30
CCL 130720P00049500 P 07/20/13 49.5 13.10 16.40
CCL 130720P00054500 P 07/20/13 54.5 18.10 21.30
CCL 131019C00018000 C 10/19/13 18.0 15.40 18.60
CCL 131019C00019000 C 10/19/13 19.0 14.40 17.60
CCL 131019C00020000 C 10/19/13 20.0 13.40 16.60
CCL 131019C00021000 C 10/19/13 21.0 12.40 15.60
CCL 131019C00022000 C 10/19/13 22.0 11.40 13.30
CCL 131019C00023000 C 10/19/13 23.0 10.40 12.30
CCL 131019C00024000 C 10/19/13 24.0 9.40 11.30
CCL 131019C00025000 C 10/19/13 25.0 9.70 10.20
CCL 131019C00026000 C 10/19/13 26.0 8.70 9.10
CCL 131019C00027000 C 10/19/13 27.0 7.60 8.20
CCL 131019C00028000 C 10/19/13 28.0 6.70 7.30
CCL 131019C00029000 C 10/19/13 29.0 5.80 6.40
CCL 131019C00030000 C 10/19/13 30.0 5.00 5.50
CCL 131019C00031000 C 10/19/13 31.0 4.20 4.60
CCL 131019C00032000 C 10/19/13 32.0 3.60 3.80
CCL 131019C00033000 C 10/19/13 33.0 3.00 3.10
CCL 131019C00034000 C 10/19/13 34.0 2.35 2.50
CCL 131019C00035000 C 10/19/13 35.0 1.85 1.95
CCL 131019C00036000 C 10/19/13 36.0 1.40 1.50
CCL 131019C00037000 C 10/19/13 37.0 1.05 1.10
CCL 131019C00038000 C 10/19/13 38.0 0.75 0.85
CCL 131019C00039000 C 10/19/13 39.0 0.55 0.60
CCL 131019C00040000 C 10/19/13 40.0 0.35 0.45
CCL 131019C00041000 C 10/19/13 41.0 0.25 0.35
CCL 131019C00042000 C 10/19/13 42.0 0.15 0.25
CCL 131019C00043000 C 10/19/13 43.0 0.10 0.20
CCL 131019C00044000 C 10/19/13 44.0 0.05 0.15
CCL 131019C00045000 C 10/19/13 45.0 0.05 0.10
CCL 131019C00046000 C 10/19/13 46.0 0.00 0.10
CCL 131019C00047000 C 10/19/13 47.0 0.00 0.10
CCL 131019C00048000 C 10/19/13 48.0 0.00 0.05
CCL 131019C00049000 C 10/19/13 49.0 0.00 0.05
CCL 131019P00018000 P 10/19/13 18.0 0.00 0.05
CCL 131019P00019000 P 10/19/13 19.0 0.00 0.10
CCL 131019P00020000 P 10/19/13 20.0 0.00 0.10
CCL 131019P00021000 P 10/19/13 21.0 0.05 0.10
CCL 131019P00022000 P 10/19/13 22.0 0.05 0.15
CCL 131019P00023000 P 10/19/13 23.0 0.05 0.15
CCL 131019P00024000 P 10/19/13 24.0 0.10 0.20
CCL 131019P00025000 P 10/19/13 25.0 0.15 0.25
CCL 131019P00026000 P 10/19/13 26.0 0.20 0.30
CCL 131019P00027000 P 10/19/13 27.0 0.25 0.35
CCL 131019P00028000 P 10/19/13 28.0 0.35 0.45
CCL 131019P00029000 P 10/19/13 29.0 0.50 0.55
CCL 131019P00030000 P 10/19/13 30.0 0.65 0.70
CCL 131019P00031000 P 10/19/13 31.0 0.85 0.90
CCL 131019P00032000 P 10/19/13 32.0 1.10 1.20
CCL 131019P00033000 P 10/19/13 33.0 1.45 1.50
CCL 131019P00034000 P 10/19/13 34.0 1.80 1.90
CCL 131019P00035000 P 10/19/13 35.0 2.30 2.35
CCL 131019P00036000 P 10/19/13 36.0 2.85 2.95
CCL 131019P00037000 P 10/19/13 37.0 3.50 3.60
CCL 131019P00038000 P 10/19/13 38.0 4.20 4.40
CCL 131019P00039000 P 10/19/13 39.0 5.00 5.10
CCL 131019P00040000 P 10/19/13 40.0 5.80 6.20
CCL 131019P00041000 P 10/19/13 41.0 6.50 7.10
CCL 131019P00042000 P 10/19/13 42.0 7.40 8.10
CCL 131019P00043000 P 10/19/13 43.0 8.30 9.00
CCL 131019P00044000 P 10/19/13 44.0 9.30 10.00
CCL 131019P00045000 P 10/19/13 45.0 10.20 11.00
CCL 131019P00046000 P 10/19/13 46.0 11.20 12.00
CCL 131019P00047000 P 10/19/13 47.0 12.20 12.90
CCL 131019P00048000 P 10/19/13 48.0 13.20 13.90
CCL 131019P00049000 P 10/19/13 49.0 14.20 14.90
CCL 140118C00017500 C 01/18/14 17.5 17.40 17.60
CCL 140118C00019500 C 01/18/14 19.5 15.40 15.60
CCL 140118C00021000 C 01/18/14 21.0 13.90 14.10
CCL 140118C00022500 C 01/18/14 22.5 12.40 12.60
CCL 140118C00024500 C 01/18/14 24.5 10.40 10.60
CCL 140118C00026000 C 01/18/14 26.0 8.90 9.20
CCL 140118C00027000 C 01/18/14 27.0 8.00 8.30
CCL 140118C00028000 C 01/18/14 28.0 7.20 7.40
CCL 140118C00029500 C 01/18/14 29.5 5.90 6.10
CCL 140118C00031000 C 01/18/14 31.0 4.80 5.00
CCL 140118C00032000 C 01/18/14 32.0 4.10 4.30
CCL 140118C00033000 C 01/18/14 33.0 3.40 3.60
CCL 140118C00034500 C 01/18/14 34.5 2.60 2.75
CCL 140118C00036000 C 01/18/14 36.0 1.95 2.05
CCL 140118C00037000 C 01/18/14 37.0 1.55 1.65
CCL 140118C00038000 C 01/18/14 38.0 1.25 1.35
CCL 140118C00039500 C 01/18/14 39.5 0.85 0.95
CCL 140118C00041000 C 01/18/14 41.0 0.55 0.65
CCL 140118C00042000 C 01/18/14 42.0 0.45 0.50
CCL 140118C00043000 C 01/18/14 43.0 0.30 0.40
CCL 140118C00044500 C 01/18/14 44.5 0.20 0.30
CCL 140118C00046000 C 01/18/14 46.0 0.10 0.20
CCL 140118C00047000 C 01/18/14 47.0 0.10 0.15
CCL 140118C00048000 C 01/18/14 48.0 0.05 0.15
CCL 140118C00049500 C 01/18/14 49.5 0.05 0.10
CCL 140118C00054500 C 01/18/14 54.5 0.00 0.05
CCL 140118P00017500 P 01/18/14 17.5 0.05 0.10
CCL 140118P00019500 P 01/18/14 19.5 0.10 0.15
CCL 140118P00021000 P 01/18/14 21.0 0.15 0.20
CCL 140118P00022500 P 01/18/14 22.5 0.20 0.30
CCL 140118P00024500 P 01/18/14 24.5 0.35 0.40
CCL 140118P00026000 P 01/18/14 26.0 0.45 0.55
CCL 140118P00027000 P 01/18/14 27.0 0.60 0.70
CCL 140118P00028000 P 01/18/14 28.0 0.75 0.85
CCL 140118P00029500 P 01/18/14 29.5 1.05 1.15
CCL 140118P00031000 P 01/18/14 31.0 1.40 1.50
CCL 140118P00032000 P 01/18/14 32.0 1.75 1.85
CCL 140118P00033000 P 01/18/14 33.0 2.10 2.20
CCL 140118P00034500 P 01/18/14 34.5 2.80 2.90
CCL 140118P00036000 P 01/18/14 36.0 3.60 3.70
CCL 140118P00037000 P 01/18/14 37.0 4.20 4.40
CCL 140118P00038000 P 01/18/14 38.0 4.90 5.00
CCL 140118P00039500 P 01/18/14 39.5 6.00 6.20
CCL 140118P00041000 P 01/18/14 41.0 7.20 7.40
CCL 140118P00042000 P 01/18/14 42.0 8.00 8.30
CCL 140118P00043000 P 01/18/14 43.0 8.90 9.10
CCL 140118P00044500 P 01/18/14 44.5 10.30 10.60
CCL 140118P00046000 P 01/18/14 46.0 11.70 12.00
CCL 140118P00047000 P 01/18/14 47.0 12.60 13.00
CCL 140118P00048000 P 01/18/14 48.0 13.60 13.90
CCL 140118P00049500 P 01/18/14 49.5 15.00 15.50
CCL 140118P00054500 P 01/18/14 54.5 20.00 20.40
CCL 150117C00018000 C 01/17/15 18.0 16.80 17.20
CCL 150117C00019500 C 01/17/15 19.5 15.30 15.70
CCL 150117C00022500 C 01/17/15 22.5 12.20 12.70
CCL 150117C00024500 C 01/17/15 24.5 10.60 11.00
CCL 150117C00027500 C 01/17/15 27.5 8.10 8.70
CCL 150117C00029500 C 01/17/15 29.5 6.90 7.20
CCL 150117C00032500 C 01/17/15 32.5 4.90 5.40
CCL 150117C00034500 C 01/17/15 34.5 4.10 4.40
CCL 150117C00036500 C 01/17/15 36.5 3.10 3.50
CCL 150117C00039500 C 01/17/15 39.5 2.20 2.45
CCL 150117C00041500 C 01/17/15 41.5 1.70 1.90
CCL 150117C00044500 C 01/17/15 44.5 1.05 1.25
CCL 150117C00046500 C 01/17/15 46.5 0.80 1.00
CCL 150117C00049500 C 01/17/15 49.5 0.40 0.65
CCL 150117C00054500 C 01/17/15 54.5 0.25 0.35
CCL 150117P00018000 P 01/17/15 18.0 0.45 0.60
CCL 150117P00019500 P 01/17/15 19.5 0.60 0.75
CCL 150117P00022500 P 01/17/15 22.5 1.05 1.20
CCL 150117P00024500 P 01/17/15 24.5 1.45 1.60
CCL 150117P00027500 P 01/17/15 27.5 2.25 2.40
CCL 150117P00029500 P 01/17/15 29.5 2.90 3.10
CCL 150117P00032500 P 01/17/15 32.5 4.20 4.40
CCL 150117P00034500 P 01/17/15 34.5 5.20 5.40
CCL 150117P00036500 P 01/17/15 36.5 6.30 6.70
CCL 150117P00039500 P 01/17/15 39.5 8.20 8.80
CCL 150117P00041500 P 01/17/15 41.5 9.70 10.10
CCL 150117P00044500 P 01/17/15 44.5 12.10 12.40
CCL 150117P00046500 P 01/17/15 46.5 13.70 14.40
CCL 150117P00049500 P 01/17/15 49.5 16.40 17.10
CCL 150117P00054500 P 01/17/15 54.5 20.80 21.80