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 (2017-08-04)Premium Content

Carnival Corp (CCL)
As of Aug 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCL 170825C00035000 C 08/25/17 35.0 32.60 33.40
CCL 170825C00040000 C 08/25/17 40.0 27.60 29.40
CCL 170825C00045000 C 08/25/17 45.0 22.60 24.20
CCL 170825C00050000 C 08/25/17 50.0 17.50 18.90
CCL 170825C00055000 C 08/25/17 55.0 12.60 14.40
CCL 170825C00059000 C 08/25/17 59.0 8.60 10.10
CCL 170825C00059500 C 08/25/17 59.5 8.10 8.80
CCL 170825C00060000 C 08/25/17 60.0 7.60 8.60
CCL 170825C00060500 C 08/25/17 60.5 7.10 8.90
CCL 170825C00061000 C 08/25/17 61.0 6.60 8.00
CCL 170825C00061500 C 08/25/17 61.5 6.00 6.50
CCL 170825C00062000 C 08/25/17 62.0 5.60 6.60
CCL 170825C00062500 C 08/25/17 62.5 5.10 6.10
CCL 170825C00063000 C 08/25/17 63.0 4.60 5.00
CCL 170825C00063500 C 08/25/17 63.5 4.10 4.50
CCL 170825C00064000 C 08/25/17 64.0 3.60 3.90
CCL 170825C00064500 C 08/25/17 64.5 3.10 3.50
CCL 170825C00065000 C 08/25/17 65.0 2.65 2.95
CCL 170825C00065500 C 08/25/17 65.5 2.15 2.45
CCL 170825C00066000 C 08/25/17 66.0 1.70 1.90
CCL 170825C00066500 C 08/25/17 66.5 1.20 1.45
CCL 170825C00067000 C 08/25/17 67.0 0.75 1.05
CCL 170825C00067500 C 08/25/17 67.5 0.40 0.55
CCL 170825C00068000 C 08/25/17 68.0 0.20 0.25
CCL 170825C00068500 C 08/25/17 68.5 0.05 0.15
CCL 170825C00069000 C 08/25/17 69.0 0.00 0.10
CCL 170825C00069500 C 08/25/17 69.5 0.00 0.05
CCL 170825C00070000 C 08/25/17 70.0 0.00 0.05
CCL 170825C00070500 C 08/25/17 70.5 0.00 0.05
CCL 170825C00071000 C 08/25/17 71.0 0.00 0.05
CCL 170825C00071500 C 08/25/17 71.5 0.00 0.05
CCL 170825C00072000 C 08/25/17 72.0 0.00 0.05
CCL 170825C00072500 C 08/25/17 72.5 0.00 0.05
CCL 170825C00073000 C 08/25/17 73.0 0.00 0.05
CCL 170825C00073500 C 08/25/17 73.5 0.00 0.05
CCL 170825C00074000 C 08/25/17 74.0 0.00 0.05
CCL 170825C00074500 C 08/25/17 74.5 0.00 0.05
CCL 170825C00075000 C 08/25/17 75.0 0.00 0.05
CCL 170825C00076000 C 08/25/17 76.0 0.00 0.05
CCL 170825C00077000 C 08/25/17 77.0 0.00 0.05
CCL 170825C00078000 C 08/25/17 78.0 0.00 0.05
CCL 170825C00080000 C 08/25/17 80.0 0.00 0.05
CCL 170825C00085000 C 08/25/17 85.0 0.00 0.05
CCL 170825C00090000 C 08/25/17 90.0 0.00 0.05
CCL 170825C00095000 C 08/25/17 95.0 0.00 0.05
CCL 170825C00100000 C 08/25/17 100.0 0.00 0.05
CCL 170825P00035000 P 08/25/17 35.0 0.00 0.05
CCL 170825P00040000 P 08/25/17 40.0 0.00 0.05
CCL 170825P00045000 P 08/25/17 45.0 0.00 0.05
CCL 170825P00050000 P 08/25/17 50.0 0.00 0.05
CCL 170825P00055000 P 08/25/17 55.0 0.00 0.05
CCL 170825P00059000 P 08/25/17 59.0 0.00 0.05
CCL 170825P00059500 P 08/25/17 59.5 0.00 0.05
CCL 170825P00060000 P 08/25/17 60.0 0.00 0.05
CCL 170825P00060500 P 08/25/17 60.5 0.00 0.05
CCL 170825P00061000 P 08/25/17 61.0 0.00 0.05
CCL 170825P00061500 P 08/25/17 61.5 0.00 0.05
CCL 170825P00062000 P 08/25/17 62.0 0.00 0.05
CCL 170825P00062500 P 08/25/17 62.5 0.00 0.05
CCL 170825P00063000 P 08/25/17 63.0 0.00 0.05
CCL 170825P00063500 P 08/25/17 63.5 0.00 0.05
CCL 170825P00064000 P 08/25/17 64.0 0.00 0.05
CCL 170825P00064500 P 08/25/17 64.5 0.00 0.05
CCL 170825P00065000 P 08/25/17 65.0 0.00 0.05
CCL 170825P00065500 P 08/25/17 65.5 0.00 0.05
CCL 170825P00066000 P 08/25/17 66.0 0.00 0.10
CCL 170825P00066500 P 08/25/17 66.5 0.00 0.15
CCL 170825P00067000 P 08/25/17 67.0 0.10 0.20
CCL 170825P00067500 P 08/25/17 67.5 0.20 0.30
CCL 170825P00068000 P 08/25/17 68.0 0.45 0.55
CCL 170825P00068500 P 08/25/17 68.5 0.75 1.00
CCL 170825P00069000 P 08/25/17 69.0 1.25 1.40
CCL 170825P00069500 P 08/25/17 69.5 1.70 1.90
CCL 170825P00070000 P 08/25/17 70.0 2.20 2.40
CCL 170825P00070500 P 08/25/17 70.5 2.70 2.90
CCL 170825P00071000 P 08/25/17 71.0 3.10 3.40
CCL 170825P00071500 P 08/25/17 71.5 3.60 4.80
CCL 170825P00072000 P 08/25/17 72.0 4.10 4.40
CCL 170825P00072500 P 08/25/17 72.5 4.70 5.90
CCL 170825P00073000 P 08/25/17 73.0 5.10 5.40
CCL 170825P00073500 P 08/25/17 73.5 5.60 7.00
CCL 170825P00074000 P 08/25/17 74.0 6.10 6.50
CCL 170825P00074500 P 08/25/17 74.5 6.70 7.20
CCL 170825P00075000 P 08/25/17 75.0 7.20 7.80
CCL 170825P00076000 P 08/25/17 76.0 8.20 9.30
CCL 170825P00077000 P 08/25/17 77.0 9.20 10.30
CCL 170825P00078000 P 08/25/17 78.0 10.10 11.40
CCL 170825P00080000 P 08/25/17 80.0 12.20 13.20
CCL 170825P00085000 P 08/25/17 85.0 16.90 19.00
CCL 170825P00090000 P 08/25/17 90.0 21.70 23.50
CCL 170825P00095000 P 08/25/17 95.0 26.90 29.00
CCL 170825P00100000 P 08/25/17 100.0 31.90 33.10
CCL 170901C00035000 C 09/01/17 35.0 32.60 33.70
CCL 170901C00040000 C 09/01/17 40.0 27.10 30.20
CCL 170901C00045000 C 09/01/17 45.0 22.00 25.20
CCL 170901C00050000 C 09/01/17 50.0 17.60 20.20
CCL 170901C00055000 C 09/01/17 55.0 12.00 15.20
CCL 170901C00059000 C 09/01/17 59.0 8.60 11.20
CCL 170901C00059500 C 09/01/17 59.5 8.10 10.50
CCL 170901C00060000 C 09/01/17 60.0 7.60 8.00
CCL 170901C00060500 C 09/01/17 60.5 7.10 7.40
CCL 170901C00061000 C 09/01/17 61.0 6.70 7.20
CCL 170901C00061500 C 09/01/17 61.5 6.10 6.40
CCL 170901C00062000 C 09/01/17 62.0 5.70 6.00
CCL 170901C00062500 C 09/01/17 62.5 5.10 5.90
CCL 170901C00063000 C 09/01/17 63.0 4.50 5.00
CCL 170901C00063500 C 09/01/17 63.5 4.20 4.50
CCL 170901C00064000 C 09/01/17 64.0 3.70 4.00
CCL 170901C00064500 C 09/01/17 64.5 3.20 3.60
CCL 170901C00065000 C 09/01/17 65.0 2.75 3.10
CCL 170901C00065500 C 09/01/17 65.5 2.30 2.60
CCL 170901C00066000 C 09/01/17 66.0 1.85 2.20
CCL 170901C00066500 C 09/01/17 66.5 1.45 1.75
CCL 170901C00067000 C 09/01/17 67.0 1.10 1.25
CCL 170901C00067500 C 09/01/17 67.5 0.75 0.90
CCL 170901C00068000 C 09/01/17 68.0 0.50 0.65
CCL 170901C00068500 C 09/01/17 68.5 0.30 0.45
CCL 170901C00069000 C 09/01/17 69.0 0.20 0.30
CCL 170901C00069500 C 09/01/17 69.5 0.10 0.25
CCL 170901C00070000 C 09/01/17 70.0 0.05 0.15
CCL 170901C00070500 C 09/01/17 70.5 0.05 0.10
CCL 170901C00071000 C 09/01/17 71.0 0.00 0.05
CCL 170901C00071500 C 09/01/17 71.5 0.00 0.05
CCL 170901C00072000 C 09/01/17 72.0 0.00 0.05
CCL 170901C00072500 C 09/01/17 72.5 0.00 0.05
CCL 170901C00073000 C 09/01/17 73.0 0.00 0.05
CCL 170901C00073500 C 09/01/17 73.5 0.00 0.05
CCL 170901C00074000 C 09/01/17 74.0 0.00 0.05
CCL 170901C00074500 C 09/01/17 74.5 0.00 0.05
CCL 170901C00075000 C 09/01/17 75.0 0.00 0.05
CCL 170901C00076000 C 09/01/17 76.0 0.00 0.05
CCL 170901C00077000 C 09/01/17 77.0 0.00 0.05
CCL 170901C00078000 C 09/01/17 78.0 0.00 0.05
CCL 170901C00080000 C 09/01/17 80.0 0.00 0.05
CCL 170901C00085000 C 09/01/17 85.0 0.00 0.05
CCL 170901C00090000 C 09/01/17 90.0 0.00 0.05
CCL 170901C00095000 C 09/01/17 95.0 0.00 0.05
CCL 170901P00035000 P 09/01/17 35.0 0.00 0.05
CCL 170901P00040000 P 09/01/17 40.0 0.00 0.05
CCL 170901P00045000 P 09/01/17 45.0 0.00 0.05
CCL 170901P00050000 P 09/01/17 50.0 0.00 0.05
CCL 170901P00055000 P 09/01/17 55.0 0.00 0.05
CCL 170901P00059000 P 09/01/17 59.0 0.00 0.05
CCL 170901P00059500 P 09/01/17 59.5 0.00 0.05
CCL 170901P00060000 P 09/01/17 60.0 0.00 0.05
CCL 170901P00060500 P 09/01/17 60.5 0.00 0.05
CCL 170901P00061000 P 09/01/17 61.0 0.00 0.05
CCL 170901P00061500 P 09/01/17 61.5 0.00 0.05
CCL 170901P00062000 P 09/01/17 62.0 0.00 0.10
CCL 170901P00062500 P 09/01/17 62.5 0.00 0.10
CCL 170901P00063000 P 09/01/17 63.0 0.00 0.10
CCL 170901P00063500 P 09/01/17 63.5 0.00 0.10
CCL 170901P00064000 P 09/01/17 64.0 0.00 0.15
CCL 170901P00064500 P 09/01/17 64.5 0.05 0.15
CCL 170901P00065000 P 09/01/17 65.0 0.05 0.20
CCL 170901P00065500 P 09/01/17 65.5 0.10 0.20
CCL 170901P00066000 P 09/01/17 66.0 0.15 0.25
CCL 170901P00066500 P 09/01/17 66.5 0.25 0.35
CCL 170901P00067000 P 09/01/17 67.0 0.35 0.50
CCL 170901P00067500 P 09/01/17 67.5 0.55 0.65
CCL 170901P00068000 P 09/01/17 68.0 0.75 0.90
CCL 170901P00068500 P 09/01/17 68.5 1.05 1.20
CCL 170901P00069000 P 09/01/17 69.0 1.40 1.60
CCL 170901P00069500 P 09/01/17 69.5 1.80 2.10
CCL 170901P00070000 P 09/01/17 70.0 2.25 2.45
CCL 170901P00070500 P 09/01/17 70.5 2.65 3.00
CCL 170901P00071000 P 09/01/17 71.0 3.10 3.50
CCL 170901P00071500 P 09/01/17 71.5 3.60 3.90
CCL 170901P00072000 P 09/01/17 72.0 4.10 4.40
CCL 170901P00072500 P 09/01/17 72.5 4.20 4.90
CCL 170901P00073000 P 09/01/17 73.0 4.70 6.90
CCL 170901P00073500 P 09/01/17 73.5 5.60 8.20
CCL 170901P00074000 P 09/01/17 74.0 6.10 8.30
CCL 170901P00074500 P 09/01/17 74.5 6.70 6.90
CCL 170901P00075000 P 09/01/17 75.0 6.60 8.60
CCL 170901P00076000 P 09/01/17 76.0 7.70 10.70
CCL 170901P00077000 P 09/01/17 77.0 9.00 11.30
CCL 170901P00078000 P 09/01/17 78.0 10.10 12.70
CCL 170901P00080000 P 09/01/17 80.0 12.00 14.70
CCL 170901P00085000 P 09/01/17 85.0 16.50 19.70
CCL 170901P00090000 P 09/01/17 90.0 21.90 24.70
CCL 170901P00095000 P 09/01/17 95.0 26.90 28.20
CCL 170908C00055000 C 09/08/17 55.0 12.60 13.40
CCL 170908C00059500 C 09/08/17 59.5 8.00 8.90
CCL 170908C00060000 C 09/08/17 60.0 7.40 9.70
CCL 170908C00060500 C 09/08/17 60.5 6.90 7.80
CCL 170908C00061000 C 09/08/17 61.0 6.70 7.00
CCL 170908C00061500 C 09/08/17 61.5 6.20 6.60
CCL 170908C00062000 C 09/08/17 62.0 5.70 6.10
CCL 170908C00062500 C 09/08/17 62.5 5.20 5.60
CCL 170908C00063000 C 09/08/17 63.0 4.70 5.10
CCL 170908C00063500 C 09/08/17 63.5 4.20 5.00
CCL 170908C00064000 C 09/08/17 64.0 3.80 4.10
CCL 170908C00064500 C 09/08/17 64.5 3.30 3.60
CCL 170908C00065000 C 09/08/17 65.0 2.90 3.20
CCL 170908C00065500 C 09/08/17 65.5 2.45 2.75
CCL 170908C00066000 C 09/08/17 66.0 2.05 2.35
CCL 170908C00066500 C 09/08/17 66.5 1.65 1.80
CCL 170908C00067000 C 09/08/17 67.0 1.30 1.50
CCL 170908C00067500 C 09/08/17 67.5 1.00 1.15
CCL 170908C00068000 C 09/08/17 68.0 0.75 0.95
CCL 170908C00068500 C 09/08/17 68.5 0.50 0.65
CCL 170908C00069000 C 09/08/17 69.0 0.35 0.50
CCL 170908C00069500 C 09/08/17 69.5 0.20 0.35
CCL 170908C00070000 C 09/08/17 70.0 0.15 0.30
CCL 170908C00070500 C 09/08/17 70.5 0.10 0.20
CCL 170908C00071000 C 09/08/17 71.0 0.05 0.15
CCL 170908C00071500 C 09/08/17 71.5 0.00 0.10
CCL 170908C00072000 C 09/08/17 72.0 0.00 0.10
CCL 170908C00072500 C 09/08/17 72.5 0.00 0.05
CCL 170908C00073000 C 09/08/17 73.0 0.00 0.05
CCL 170908C00073500 C 09/08/17 73.5 0.00 0.05
CCL 170908C00075000 C 09/08/17 75.0 0.00 0.05
CCL 170908C00076000 C 09/08/17 76.0 0.00 0.05
CCL 170908C00080000 C 09/08/17 80.0 0.00 0.05
CCL 170908P00055000 P 09/08/17 55.0 0.00 0.05
CCL 170908P00059500 P 09/08/17 59.5 0.00 0.10
CCL 170908P00060000 P 09/08/17 60.0 0.00 0.10
CCL 170908P00060500 P 09/08/17 60.5 0.00 0.10
CCL 170908P00061000 P 09/08/17 61.0 0.00 0.10
CCL 170908P00061500 P 09/08/17 61.5 0.00 0.10
CCL 170908P00062000 P 09/08/17 62.0 0.00 0.15
CCL 170908P00062500 P 09/08/17 62.5 0.05 0.15
CCL 170908P00063000 P 09/08/17 63.0 0.05 0.15
CCL 170908P00063500 P 09/08/17 63.5 0.10 0.20
CCL 170908P00064000 P 09/08/17 64.0 0.10 0.25
CCL 170908P00064500 P 09/08/17 64.5 0.15 0.25
CCL 170908P00065000 P 09/08/17 65.0 0.20 0.30
CCL 170908P00065500 P 09/08/17 65.5 0.25 0.35
CCL 170908P00066000 P 09/08/17 66.0 0.30 0.45
CCL 170908P00066500 P 09/08/17 66.5 0.40 0.55
CCL 170908P00067000 P 09/08/17 67.0 0.55 0.70
CCL 170908P00067500 P 09/08/17 67.5 0.75 0.90
CCL 170908P00068000 P 09/08/17 68.0 1.00 1.15
CCL 170908P00068500 P 09/08/17 68.5 1.25 1.40
CCL 170908P00069000 P 09/08/17 69.0 1.55 1.85
CCL 170908P00069500 P 09/08/17 69.5 1.95 2.20
CCL 170908P00070000 P 09/08/17 70.0 2.35 2.65
CCL 170908P00070500 P 09/08/17 70.5 2.70 3.10
CCL 170908P00071000 P 09/08/17 71.0 3.20 3.50
CCL 170908P00071500 P 09/08/17 71.5 3.70 4.20
CCL 170908P00072000 P 09/08/17 72.0 4.20 4.70
CCL 170908P00072500 P 09/08/17 72.5 4.60 4.90
CCL 170908P00073000 P 09/08/17 73.0 5.10 5.40
CCL 170908P00073500 P 09/08/17 73.5 5.60 5.90
CCL 170908P00075000 P 09/08/17 75.0 7.00 8.70
CCL 170908P00076000 P 09/08/17 76.0 7.60 10.70
CCL 170908P00080000 P 09/08/17 80.0 12.00 13.30
CCL 170915C00035000 C 09/15/17 35.0 32.20 34.30
CCL 170915C00040000 C 09/15/17 40.0 27.20 29.80
CCL 170915C00045000 C 09/15/17 45.0 22.10 24.90
CCL 170915C00050000 C 09/15/17 50.0 17.40 18.00
CCL 170915C00055000 C 09/15/17 55.0 12.60 13.90
CCL 170915C00057500 C 09/15/17 57.5 10.10 11.40
CCL 170915C00059000 C 09/15/17 59.0 8.70 9.40
CCL 170915C00059500 C 09/15/17 59.5 7.80 10.80
CCL 170915C00060000 C 09/15/17 60.0 7.70 8.20
CCL 170915C00060500 C 09/15/17 60.5 7.20 7.70
CCL 170915C00061000 C 09/15/17 61.0 6.40 7.20
CCL 170915C00061500 C 09/15/17 61.5 6.30 6.60
CCL 170915C00062000 C 09/15/17 62.0 5.80 6.10
CCL 170915C00062500 C 09/15/17 62.5 5.30 5.70
CCL 170915C00063000 C 09/15/17 63.0 4.80 5.10
CCL 170915C00063500 C 09/15/17 63.5 4.40 4.70
CCL 170915C00064000 C 09/15/17 64.0 3.90 4.30
CCL 170915C00064500 C 09/15/17 64.5 3.50 3.80
CCL 170915C00065000 C 09/15/17 65.0 3.00 3.40
CCL 170915C00065500 C 09/15/17 65.5 2.65 2.90
CCL 170915C00066000 C 09/15/17 66.0 2.25 2.50
CCL 170915C00066500 C 09/15/17 66.5 1.85 2.05
CCL 170915C00067000 C 09/15/17 67.0 1.50 1.70
CCL 170915C00067500 C 09/15/17 67.5 1.25 1.40
CCL 170915C00068000 C 09/15/17 68.0 0.95 1.15
CCL 170915C00068500 C 09/15/17 68.5 0.75 0.90
CCL 170915C00069000 C 09/15/17 69.0 0.55 0.70
CCL 170915C00069500 C 09/15/17 69.5 0.40 0.50
CCL 170915C00070000 C 09/15/17 70.0 0.25 0.35
CCL 170915C00070500 C 09/15/17 70.5 0.15 0.30
CCL 170915C00071000 C 09/15/17 71.0 0.10 0.25
CCL 170915C00071500 C 09/15/17 71.5 0.05 0.15
CCL 170915C00072000 C 09/15/17 72.0 0.05 0.15
CCL 170915C00072500 C 09/15/17 72.5 0.00 0.10
CCL 170915C00073000 C 09/15/17 73.0 0.00 0.05
CCL 170915C00073500 C 09/15/17 73.5 0.00 0.05
CCL 170915C00074000 C 09/15/17 74.0 0.00 0.05
CCL 170915C00074500 C 09/15/17 74.5 0.00 0.05
CCL 170915C00075000 C 09/15/17 75.0 0.00 0.05
CCL 170915C00075500 C 09/15/17 75.5 0.00 0.05
CCL 170915C00076000 C 09/15/17 76.0 0.00 0.05
CCL 170915C00077500 C 09/15/17 77.5 0.00 0.05
CCL 170915C00080000 C 09/15/17 80.0 0.00 0.05
CCL 170915C00085000 C 09/15/17 85.0 0.00 0.05
CCL 170915C00090000 C 09/15/17 90.0 0.00 0.05
CCL 170915C00095000 C 09/15/17 95.0 0.00 0.05
CCL 170915P00035000 P 09/15/17 35.0 0.00 0.05
CCL 170915P00040000 P 09/15/17 40.0 0.00 0.05
CCL 170915P00045000 P 09/15/17 45.0 0.00 0.05
CCL 170915P00050000 P 09/15/17 50.0 0.00 0.05
CCL 170915P00055000 P 09/15/17 55.0 0.00 0.05
CCL 170915P00057500 P 09/15/17 57.5 0.00 0.10
CCL 170915P00059000 P 09/15/17 59.0 0.00 0.10
CCL 170915P00059500 P 09/15/17 59.5 0.00 0.10
CCL 170915P00060000 P 09/15/17 60.0 0.05 0.15
CCL 170915P00060500 P 09/15/17 60.5 0.05 0.15
CCL 170915P00061000 P 09/15/17 61.0 0.05 0.15
CCL 170915P00061500 P 09/15/17 61.5 0.05 0.15
CCL 170915P00062000 P 09/15/17 62.0 0.10 0.20
CCL 170915P00062500 P 09/15/17 62.5 0.10 0.20
CCL 170915P00063000 P 09/15/17 63.0 0.15 0.25
CCL 170915P00063500 P 09/15/17 63.5 0.15 0.25
CCL 170915P00064000 P 09/15/17 64.0 0.20 0.30
CCL 170915P00064500 P 09/15/17 64.5 0.25 0.35
CCL 170915P00065000 P 09/15/17 65.0 0.30 0.45
CCL 170915P00065500 P 09/15/17 65.5 0.40 0.55
CCL 170915P00066000 P 09/15/17 66.0 0.50 0.65
CCL 170915P00066500 P 09/15/17 66.5 0.60 0.70
CCL 170915P00067000 P 09/15/17 67.0 0.75 0.95
CCL 170915P00067500 P 09/15/17 67.5 0.95 1.15
CCL 170915P00068000 P 09/15/17 68.0 1.20 1.40
CCL 170915P00068500 P 09/15/17 68.5 1.45 1.65
CCL 170915P00069000 P 09/15/17 69.0 1.75 1.95
CCL 170915P00069500 P 09/15/17 69.5 2.10 2.30
CCL 170915P00070000 P 09/15/17 70.0 2.50 2.70
CCL 170915P00070500 P 09/15/17 70.5 2.85 3.10
CCL 170915P00071000 P 09/15/17 71.0 3.30 3.60
CCL 170915P00071500 P 09/15/17 71.5 3.80 4.10
CCL 170915P00072000 P 09/15/17 72.0 4.20 4.50
CCL 170915P00072500 P 09/15/17 72.5 4.70 5.10
CCL 170915P00073000 P 09/15/17 73.0 5.20 5.50
CCL 170915P00073500 P 09/15/17 73.5 5.60 6.30
CCL 170915P00074000 P 09/15/17 74.0 6.10 6.40
CCL 170915P00074500 P 09/15/17 74.5 6.70 6.90
CCL 170915P00075000 P 09/15/17 75.0 7.10 7.70
CCL 170915P00075500 P 09/15/17 75.5 7.20 9.50
CCL 170915P00076000 P 09/15/17 76.0 7.80 9.80
CCL 170915P00077500 P 09/15/17 77.5 9.40 12.10
CCL 170915P00080000 P 09/15/17 80.0 11.70 14.30
CCL 170915P00085000 P 09/15/17 85.0 16.80 19.20
CCL 170915P00090000 P 09/15/17 90.0 21.90 24.50
CCL 170915P00095000 P 09/15/17 95.0 27.10 27.50
CCL 170922C00055000 C 09/22/17 55.0 12.60 13.20
CCL 170922C00060000 C 09/22/17 60.0 7.50 8.10
CCL 170922C00060500 C 09/22/17 60.5 7.20 7.60
CCL 170922C00061000 C 09/22/17 61.0 6.80 7.10
CCL 170922C00061500 C 09/22/17 61.5 6.30 6.70
CCL 170922C00062000 C 09/22/17 62.0 5.80 6.20
CCL 170922C00062500 C 09/22/17 62.5 5.40 5.70
CCL 170922C00063000 C 09/22/17 63.0 5.00 5.30
CCL 170922C00063500 C 09/22/17 63.5 4.50 4.80
CCL 170922C00064000 C 09/22/17 64.0 4.10 4.40
CCL 170922C00064500 C 09/22/17 64.5 3.60 4.00
CCL 170922C00065000 C 09/22/17 65.0 3.20 3.60
CCL 170922C00065500 C 09/22/17 65.5 2.85 3.20
CCL 170922C00066000 C 09/22/17 66.0 2.45 2.75
CCL 170922C00066500 C 09/22/17 66.5 2.15 2.40
CCL 170922C00067000 C 09/22/17 67.0 1.80 2.10
CCL 170922C00067500 C 09/22/17 67.5 1.45 1.80
CCL 170922C00068000 C 09/22/17 68.0 1.25 1.50
CCL 170922C00068500 C 09/22/17 68.5 1.00 1.25
CCL 170922C00069000 C 09/22/17 69.0 0.80 1.05
CCL 170922C00069500 C 09/22/17 69.5 0.60 0.85
CCL 170922C00070000 C 09/22/17 70.0 0.45 0.70
CCL 170922C00070500 C 09/22/17 70.5 0.35 0.55
CCL 170922C00071000 C 09/22/17 71.0 0.25 0.65
CCL 170922C00071500 C 09/22/17 71.5 0.20 0.35
CCL 170922C00072000 C 09/22/17 72.0 0.10 0.25
CCL 170922C00072500 C 09/22/17 72.5 0.05 0.20
CCL 170922C00073000 C 09/22/17 73.0 0.05 0.15
CCL 170922C00073500 C 09/22/17 73.5 0.00 0.15
CCL 170922C00074000 C 09/22/17 74.0 0.00 0.10
CCL 170922C00074500 C 09/22/17 74.5 0.00 0.10
CCL 170922C00075000 C 09/22/17 75.0 0.00 0.10
CCL 170922C00076000 C 09/22/17 76.0 0.00 0.05
CCL 170922P00055000 P 09/22/17 55.0 0.00 0.10
CCL 170922P00060000 P 09/22/17 60.0 0.05 0.20
CCL 170922P00060500 P 09/22/17 60.5 0.10 0.25
CCL 170922P00061000 P 09/22/17 61.0 0.10 0.25
CCL 170922P00061500 P 09/22/17 61.5 0.15 0.30
CCL 170922P00062000 P 09/22/17 62.0 0.15 0.30
CCL 170922P00062500 P 09/22/17 62.5 0.20 0.35
CCL 170922P00063000 P 09/22/17 63.0 0.25 0.40
CCL 170922P00063500 P 09/22/17 63.5 0.25 0.45
CCL 170922P00064000 P 09/22/17 64.0 0.35 0.50
CCL 170922P00064500 P 09/22/17 64.5 0.40 0.60
CCL 170922P00065000 P 09/22/17 65.0 0.50 0.70
CCL 170922P00065500 P 09/22/17 65.5 0.60 0.80
CCL 170922P00066000 P 09/22/17 66.0 0.70 0.95
CCL 170922P00066500 P 09/22/17 66.5 0.85 1.10
CCL 170922P00067000 P 09/22/17 67.0 1.00 1.30
CCL 170922P00067500 P 09/22/17 67.5 1.20 1.45
CCL 170922P00068000 P 09/22/17 68.0 1.45 1.70
CCL 170922P00068500 P 09/22/17 68.5 1.65 2.00
CCL 170922P00069000 P 09/22/17 69.0 1.95 2.25
CCL 170922P00069500 P 09/22/17 69.5 2.30 2.60
CCL 170922P00070000 P 09/22/17 70.0 2.60 2.90
CCL 170922P00070500 P 09/22/17 70.5 3.00 3.30
CCL 170922P00071000 P 09/22/17 71.0 3.40 3.70
CCL 170922P00071500 P 09/22/17 71.5 3.80 4.20
CCL 170922P00072000 P 09/22/17 72.0 4.20 4.60
CCL 170922P00072500 P 09/22/17 72.5 4.70 5.00
CCL 170922P00073000 P 09/22/17 73.0 5.20 5.50
CCL 170922P00073500 P 09/22/17 73.5 5.60 6.00
CCL 170922P00074000 P 09/22/17 74.0 6.10 6.70
CCL 170922P00074500 P 09/22/17 74.5 6.60 7.30
CCL 170922P00075000 P 09/22/17 75.0 7.00 7.70
CCL 170922P00076000 P 09/22/17 76.0 8.10 8.60
CCL 170929C00055000 C 09/29/17 55.0 12.50 13.00
CCL 170929C00060000 C 09/29/17 60.0 7.80 8.20
CCL 170929C00061500 C 09/29/17 61.5 6.50 6.80
CCL 170929C00062000 C 09/29/17 62.0 6.10 6.40
CCL 170929C00062500 C 09/29/17 62.5 5.60 5.90
CCL 170929C00063000 C 09/29/17 63.0 5.10 5.50
CCL 170929C00063500 C 09/29/17 63.5 4.70 5.00
CCL 170929C00064000 C 09/29/17 64.0 4.30 4.60
CCL 170929C00064500 C 09/29/17 64.5 3.90 4.20
CCL 170929C00065000 C 09/29/17 65.0 3.50 3.80
CCL 170929C00065500 C 09/29/17 65.5 3.10 3.40
CCL 170929C00066000 C 09/29/17 66.0 2.80 3.10
CCL 170929C00066500 C 09/29/17 66.5 2.45 2.70
CCL 170929C00067000 C 09/29/17 67.0 2.15 2.40
CCL 170929C00067500 C 09/29/17 67.5 1.85 2.10
CCL 170929C00068000 C 09/29/17 68.0 1.60 1.80
CCL 170929C00068500 C 09/29/17 68.5 1.35 1.55
CCL 170929C00069000 C 09/29/17 69.0 1.20 1.35
CCL 170929C00069500 C 09/29/17 69.5 0.95 1.15
CCL 170929C00070000 C 09/29/17 70.0 0.80 0.95
CCL 170929C00070500 C 09/29/17 70.5 0.60 0.80
CCL 170929C00071000 C 09/29/17 71.0 0.50 0.65
CCL 170929C00071500 C 09/29/17 71.5 0.35 0.55
CCL 170929C00072000 C 09/29/17 72.0 0.35 0.45
CCL 170929C00072500 C 09/29/17 72.5 0.25 0.35
CCL 170929C00073000 C 09/29/17 73.0 0.15 0.30
CCL 170929C00073500 C 09/29/17 73.5 0.10 0.25
CCL 170929C00074000 C 09/29/17 74.0 0.10 0.20
CCL 170929C00074500 C 09/29/17 74.5 0.05 0.15
CCL 170929C00075000 C 09/29/17 75.0 0.00 0.15
CCL 170929C00075500 C 09/29/17 75.5 0.00 0.10
CCL 170929P00055000 P 09/29/17 55.0 0.05 0.15
CCL 170929P00060000 P 09/29/17 60.0 0.15 0.30
CCL 170929P00061500 P 09/29/17 61.5 0.30 0.40
CCL 170929P00062000 P 09/29/17 62.0 0.30 0.45
CCL 170929P00062500 P 09/29/17 62.5 0.35 0.50
CCL 170929P00063000 P 09/29/17 63.0 0.40 0.60
CCL 170929P00063500 P 09/29/17 63.5 0.50 0.65
CCL 170929P00064000 P 09/29/17 64.0 0.55 0.75
CCL 170929P00064500 P 09/29/17 64.5 0.65 0.85
CCL 170929P00065000 P 09/29/17 65.0 0.75 0.95
CCL 170929P00065500 P 09/29/17 65.5 0.85 1.10
CCL 170929P00066000 P 09/29/17 66.0 1.00 1.25
CCL 170929P00066500 P 09/29/17 66.5 1.15 1.40
CCL 170929P00067000 P 09/29/17 67.0 1.30 1.60
CCL 170929P00067500 P 09/29/17 67.5 1.50 1.80
CCL 170929P00068000 P 09/29/17 68.0 1.75 2.00
CCL 170929P00068500 P 09/29/17 68.5 1.95 2.30
CCL 170929P00069000 P 09/29/17 69.0 2.25 2.55
CCL 170929P00069500 P 09/29/17 69.5 2.55 2.85
CCL 170929P00070000 P 09/29/17 70.0 2.90 3.20
CCL 170929P00070500 P 09/29/17 70.5 3.20 3.60
CCL 170929P00071000 P 09/29/17 71.0 3.60 3.90
CCL 170929P00071500 P 09/29/17 71.5 4.00 4.30
CCL 170929P00072000 P 09/29/17 72.0 4.40 4.70
CCL 170929P00072500 P 09/29/17 72.5 4.80 5.20
CCL 170929P00073000 P 09/29/17 73.0 5.30 5.60
CCL 170929P00073500 P 09/29/17 73.5 5.70 6.10
CCL 170929P00074000 P 09/29/17 74.0 6.20 6.50
CCL 170929P00074500 P 09/29/17 74.5 6.70 7.00
CCL 170929P00075000 P 09/29/17 75.0 7.10 7.50
CCL 170929P00075500 P 09/29/17 75.5 7.60 8.00
CCL 171020C00030000 C 10/20/17 30.0 37.00 38.50
CCL 171020C00032500 C 10/20/17 32.5 33.90 36.50
CCL 171020C00035000 C 10/20/17 35.0 32.20 33.50
CCL 171020C00037500 C 10/20/17 37.5 29.70 32.10
CCL 171020C00040000 C 10/20/17 40.0 27.40 28.60
CCL 171020C00042500 C 10/20/17 42.5 25.10 26.00
CCL 171020C00045000 C 10/20/17 45.0 22.50 24.00
CCL 171020C00047500 C 10/20/17 47.5 19.50 21.80
CCL 171020C00050000 C 10/20/17 50.0 17.50 18.40
CCL 171020C00052500 C 10/20/17 52.5 15.10 16.90
CCL 171020C00055000 C 10/20/17 55.0 11.30 14.80
CCL 171020C00057500 C 10/20/17 57.5 10.40 10.90
CCL 171020C00060000 C 10/20/17 60.0 8.10 8.40
CCL 171020C00062500 C 10/20/17 62.5 5.80 6.20
CCL 171020C00065000 C 10/20/17 65.0 4.00 4.20
CCL 171020C00067500 C 10/20/17 67.5 2.30 2.55
CCL 171020C00070000 C 10/20/17 70.0 1.15 1.35
CCL 171020C00072500 C 10/20/17 72.5 0.45 0.60
CCL 171020C00075000 C 10/20/17 75.0 0.15 0.30
CCL 171020C00077500 C 10/20/17 77.5 0.00 0.15
CCL 171020C00080000 C 10/20/17 80.0 0.00 0.10
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 0.05
CCL 171020P00037500 P 10/20/17 37.5 0.00 0.05
CCL 171020P00040000 P 10/20/17 40.0 0.00 0.05
CCL 171020P00042500 P 10/20/17 42.5 0.00 0.05
CCL 171020P00045000 P 10/20/17 45.0 0.00 0.05
CCL 171020P00047500 P 10/20/17 47.5 0.00 0.10
CCL 171020P00050000 P 10/20/17 50.0 0.00 0.15
CCL 171020P00052500 P 10/20/17 52.5 0.05 0.15
CCL 171020P00055000 P 10/20/17 55.0 0.10 0.25
CCL 171020P00057500 P 10/20/17 57.5 0.20 0.30
CCL 171020P00060000 P 10/20/17 60.0 0.40 0.50
CCL 171020P00062500 P 10/20/17 62.5 0.60 0.75
CCL 171020P00065000 P 10/20/17 65.0 1.10 1.25
CCL 171020P00067500 P 10/20/17 67.5 1.95 2.15
CCL 171020P00070000 P 10/20/17 70.0 3.20 3.50
CCL 171020P00072500 P 10/20/17 72.5 5.10 5.30
CCL 171020P00075000 P 10/20/17 75.0 7.10 7.60
CCL 171020P00077500 P 10/20/17 77.5 9.20 10.30
CCL 171020P00080000 P 10/20/17 80.0 12.10 12.50
CCL 180119C00023000 C 01/19/18 23.0 44.60 45.20
CCL 180119C00025000 C 01/19/18 25.0 40.60 44.60
CCL 180119C00030000 C 01/19/18 30.0 37.00 39.00
CCL 180119C00032500 C 01/19/18 32.5 33.60 37.10
CCL 180119C00035000 C 01/19/18 35.0 32.70 33.00
CCL 180119C00037500 C 01/19/18 37.5 29.90 30.90
CCL 180119C00040000 C 01/19/18 40.0 27.70 28.10
CCL 180119C00042500 C 01/19/18 42.5 25.10 25.90
CCL 180119C00045000 C 01/19/18 45.0 22.80 23.10
CCL 180119C00047500 C 01/19/18 47.5 20.20 20.90
CCL 180119C00050000 C 01/19/18 50.0 17.90 18.50
CCL 180119C00052500 C 01/19/18 52.5 15.60 15.90
CCL 180119C00055000 C 01/19/18 55.0 13.00 13.60
CCL 180119C00057500 C 01/19/18 57.5 11.00 11.30
CCL 180119C00060000 C 01/19/18 60.0 8.60 9.10
CCL 180119C00062500 C 01/19/18 62.5 6.90 7.10
CCL 180119C00065000 C 01/19/18 65.0 5.20 5.30
CCL 180119C00067500 C 01/19/18 67.5 3.60 3.80
CCL 180119C00070000 C 01/19/18 70.0 2.40 2.60
CCL 180119C00072500 C 01/19/18 72.5 1.50 1.70
CCL 180119C00075000 C 01/19/18 75.0 0.90 1.05
CCL 180119C00077500 C 01/19/18 77.5 0.50 0.60
CCL 180119C00080000 C 01/19/18 80.0 0.25 0.40
CCL 180119C00085000 C 01/19/18 85.0 0.05 0.15
CCL 180119C00090000 C 01/19/18 90.0 0.00 0.10
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 0.05
CCL 180119P00032500 P 01/19/18 32.5 0.00 0.05
CCL 180119P00035000 P 01/19/18 35.0 0.00 0.10
CCL 180119P00037500 P 01/19/18 37.5 0.00 0.10
CCL 180119P00040000 P 01/19/18 40.0 0.05 0.15
CCL 180119P00042500 P 01/19/18 42.5 0.05 0.20
CCL 180119P00045000 P 01/19/18 45.0 0.15 0.25
CCL 180119P00047500 P 01/19/18 47.5 0.20 0.30
CCL 180119P00050000 P 01/19/18 50.0 0.30 0.40
CCL 180119P00052500 P 01/19/18 52.5 0.40 0.50
CCL 180119P00055000 P 01/19/18 55.0 0.55 0.70
CCL 180119P00057500 P 01/19/18 57.5 0.80 0.95
CCL 180119P00060000 P 01/19/18 60.0 1.20 1.30
CCL 180119P00062500 P 01/19/18 62.5 1.45 1.80
CCL 180119P00065000 P 01/19/18 65.0 2.40 2.60
CCL 180119P00067500 P 01/19/18 67.5 3.30 3.60
CCL 180119P00070000 P 01/19/18 70.0 4.60 4.90
CCL 180119P00072500 P 01/19/18 72.5 6.20 6.60
CCL 180119P00075000 P 01/19/18 75.0 8.10 8.40
CCL 180119P00077500 P 01/19/18 77.5 10.20 10.50
CCL 180119P00080000 P 01/19/18 80.0 12.50 12.80
CCL 180119P00085000 P 01/19/18 85.0 16.90 17.60
CCL 180119P00090000 P 01/19/18 90.0 22.10 22.50
CCL 180420C00040000 C 04/20/18 40.0 26.00 30.00
CCL 180420C00042500 C 04/20/18 42.5 23.80 27.60
CCL 180420C00045000 C 04/20/18 45.0 21.20 23.80
CCL 180420C00047500 C 04/20/18 47.5 19.30 22.30
CCL 180420C00050000 C 04/20/18 50.0 18.10 18.70
CCL 180420C00055000 C 04/20/18 55.0 13.50 14.00
CCL 180420C00057500 C 04/20/18 57.5 11.40 11.90
CCL 180420C00060000 C 04/20/18 60.0 9.40 9.80
CCL 180420C00062500 C 04/20/18 62.5 7.60 8.00
CCL 180420C00065000 C 04/20/18 65.0 6.00 6.30
CCL 180420C00067500 C 04/20/18 67.5 4.50 4.90
CCL 180420C00070000 C 04/20/18 70.0 3.30 3.60
CCL 180420C00072500 C 04/20/18 72.5 2.35 2.65
CCL 180420C00075000 C 04/20/18 75.0 1.65 1.90
CCL 180420C00077500 C 04/20/18 77.5 1.10 1.30
CCL 180420C00080000 C 04/20/18 80.0 0.70 0.90
CCL 180420C00085000 C 04/20/18 85.0 0.25 0.40
CCL 180420C00090000 C 04/20/18 90.0 0.05 0.20
CCL 180420C00095000 C 04/20/18 95.0 0.00 0.10
CCL 180420C00100000 C 04/20/18 100.0 0.00 0.10
CCL 180420P00040000 P 04/20/18 40.0 0.15 0.30
CCL 180420P00042500 P 04/20/18 42.5 0.15 0.45
CCL 180420P00045000 P 04/20/18 45.0 0.30 0.45
CCL 180420P00047500 P 04/20/18 47.5 0.35 0.65
CCL 180420P00050000 P 04/20/18 50.0 0.55 0.75
CCL 180420P00055000 P 04/20/18 55.0 1.05 1.25
CCL 180420P00057500 P 04/20/18 57.5 1.40 1.75
CCL 180420P00060000 P 04/20/18 60.0 1.90 2.25
CCL 180420P00062500 P 04/20/18 62.5 2.55 2.90
CCL 180420P00065000 P 04/20/18 65.0 3.30 3.70
CCL 180420P00067500 P 04/20/18 67.5 4.40 4.90
CCL 180420P00070000 P 04/20/18 70.0 5.70 6.20
CCL 180420P00072500 P 04/20/18 72.5 7.20 7.70
CCL 180420P00075000 P 04/20/18 75.0 8.90 9.50
CCL 180420P00077500 P 04/20/18 77.5 10.90 11.50
CCL 180420P00080000 P 04/20/18 80.0 13.00 13.50
CCL 180420P00085000 P 04/20/18 85.0 17.20 19.00
CCL 180420P00090000 P 04/20/18 90.0 21.30 23.80
CCL 180420P00095000 P 04/20/18 95.0 26.20 28.50
CCL 180420P00100000 P 04/20/18 100.0 31.20 33.40
CCL 190118C00025000 C 01/18/19 25.0 41.00 45.20
CCL 190118C00028000 C 01/18/19 28.0 37.50 42.20
CCL 190118C00030000 C 01/18/19 30.0 36.60 39.90
CCL 190118C00033000 C 01/18/19 33.0 32.80 37.10
CCL 190118C00035000 C 01/18/19 35.0 32.00 33.80
CCL 190118C00038000 C 01/18/19 38.0 27.80 32.20
CCL 190118C00040000 C 01/18/19 40.0 27.10 28.90
CCL 190118C00042000 C 01/18/19 42.0 23.70 28.50
CCL 190118C00045000 C 01/18/19 45.0 23.10 23.80
CCL 190118C00047000 C 01/18/19 47.0 20.60 22.10
CCL 190118C00050000 C 01/18/19 50.0 18.30 19.10
CCL 190118C00052500 C 01/18/19 52.5 16.60 17.00
CCL 190118C00055000 C 01/18/19 55.0 14.60 15.30
CCL 190118C00057500 C 01/18/19 57.5 12.70 13.20
CCL 190118C00060000 C 01/18/19 60.0 11.00 11.40
CCL 190118C00062500 C 01/18/19 62.5 9.40 9.80
CCL 190118C00065000 C 01/18/19 65.0 8.00 8.60
CCL 190118C00067500 C 01/18/19 67.5 6.70 7.10
CCL 190118C00070000 C 01/18/19 70.0 5.50 5.90
CCL 190118C00072500 C 01/18/19 72.5 4.50 4.90
CCL 190118C00075000 C 01/18/19 75.0 3.70 4.00
CCL 190118C00077500 C 01/18/19 77.5 2.95 3.30
CCL 190118C00080000 C 01/18/19 80.0 2.20 2.60
CCL 190118C00085000 C 01/18/19 85.0 1.45 1.75
CCL 190118C00090000 C 01/18/19 90.0 0.85 1.05
CCL 190118C00095000 C 01/18/19 95.0 0.45 0.70
CCL 190118C00100000 C 01/18/19 100.0 0.25 0.45
CCL 190118P00025000 P 01/18/19 25.0 0.10 0.25
CCL 190118P00028000 P 01/18/19 28.0 0.15 0.35
CCL 190118P00030000 P 01/18/19 30.0 0.15 0.40
CCL 190118P00033000 P 01/18/19 33.0 0.30 0.50
CCL 190118P00035000 P 01/18/19 35.0 0.35 0.55
CCL 190118P00038000 P 01/18/19 38.0 0.45 0.70
CCL 190118P00040000 P 01/18/19 40.0 0.55 0.85
CCL 190118P00042000 P 01/18/19 42.0 0.75 1.00
CCL 190118P00045000 P 01/18/19 45.0 1.00 1.30
CCL 190118P00047000 P 01/18/19 47.0 1.25 1.50
CCL 190118P00050000 P 01/18/19 50.0 1.70 2.00
CCL 190118P00052500 P 01/18/19 52.5 2.10 2.50
CCL 190118P00055000 P 01/18/19 55.0 2.60 2.90
CCL 190118P00057500 P 01/18/19 57.5 3.20 3.70
CCL 190118P00060000 P 01/18/19 60.0 4.00 4.50
CCL 190118P00062500 P 01/18/19 62.5 4.80 5.50
CCL 190118P00065000 P 01/18/19 65.0 5.80 6.20
CCL 190118P00067500 P 01/18/19 67.5 7.00 7.50
CCL 190118P00070000 P 01/18/19 70.0 8.30 8.90
CCL 190118P00072500 P 01/18/19 72.5 9.80 10.30
CCL 190118P00075000 P 01/18/19 75.0 11.40 12.00
CCL 190118P00077500 P 01/18/19 77.5 13.00 13.60
CCL 190118P00080000 P 01/18/19 80.0 14.90 15.60
CCL 190118P00085000 P 01/18/19 85.0 18.90 19.50
CCL 190118P00090000 P 01/18/19 90.0 23.20 23.90
CCL 190118P00095000 P 01/18/19 95.0 27.70 28.60
CCL 190118P00100000 P 01/18/19 100.0 31.30 33.90

OPRA data is delayed 15 minutes.