Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Carnival Corp (CCL)
As of Apr 23 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCL 180427C00035000 C Apr 27, 2018 35.0 30.60 33.00
CCL 180427C00040000 C Apr 27, 2018 40.0 25.50 28.00
CCL 180427C00045000 C Apr 27, 2018 45.0 20.40 22.80
CCL 180427C00050000 C Apr 27, 2018 50.0 15.60 17.10
CCL 180427C00055000 C Apr 27, 2018 55.0 9.70 11.70
CCL 180427C00055500 C Apr 27, 2018 55.5 8.90 11.40
CCL 180427C00056000 C Apr 27, 2018 56.0 8.30 11.00
CCL 180427C00056500 C Apr 27, 2018 56.5 8.70 10.90
CCL 180427C00057000 C Apr 27, 2018 57.0 8.50 10.10
CCL 180427C00057500 C Apr 27, 2018 57.5 6.90 9.60
CCL 180427C00058000 C Apr 27, 2018 58.0 7.40 9.50
CCL 180427C00058500 C Apr 27, 2018 58.5 6.10 8.20
CCL 180427C00059000 C Apr 27, 2018 59.0 6.70 7.90
CCL 180427C00059500 C Apr 27, 2018 59.5 5.90 7.00
CCL 180427C00060000 C Apr 27, 2018 60.0 5.60 6.60
CCL 180427C00060500 C Apr 27, 2018 60.5 5.30 6.00
CCL 180427C00061000 C Apr 27, 2018 61.0 4.70 5.70
CCL 180427C00061500 C Apr 27, 2018 61.5 4.40 5.00
CCL 180427C00062000 C Apr 27, 2018 62.0 4.00 4.80
CCL 180427C00062500 C Apr 27, 2018 62.5 3.50 4.00
CCL 180427C00063000 C Apr 27, 2018 63.0 3.30 3.50
CCL 180427C00063500 C Apr 27, 2018 63.5 2.80 3.10
CCL 180427C00064000 C Apr 27, 2018 64.0 2.30 2.60
CCL 180427C00064500 C Apr 27, 2018 64.5 1.90 2.15
CCL 180427C00065000 C Apr 27, 2018 65.0 1.55 1.65
CCL 180427C00065500 C Apr 27, 2018 65.5 1.15 1.30
CCL 180427C00066000 C Apr 27, 2018 66.0 0.80 0.95
CCL 180427C00066500 C Apr 27, 2018 66.5 0.55 0.70
CCL 180427C00067000 C Apr 27, 2018 67.0 0.35 0.45
CCL 180427C00067500 C Apr 27, 2018 67.5 0.20 0.30
CCL 180427C00068000 C Apr 27, 2018 68.0 0.10 0.20
CCL 180427C00068500 C Apr 27, 2018 68.5 0.05 0.15
CCL 180427C00069000 C Apr 27, 2018 69.0 0.00 0.10
CCL 180427C00069500 C Apr 27, 2018 69.5 0.00 0.05
CCL 180427C00070000 C Apr 27, 2018 70.0 0.00 0.05
CCL 180427C00070500 C Apr 27, 2018 70.5 0.00 0.05
CCL 180427C00071000 C Apr 27, 2018 71.0 0.00 0.05
CCL 180427C00071500 C Apr 27, 2018 71.5 0.00 0.05
CCL 180427C00072000 C Apr 27, 2018 72.0 0.00 0.05
CCL 180427C00072500 C Apr 27, 2018 72.5 0.00 0.05
CCL 180427C00073000 C Apr 27, 2018 73.0 0.00 0.05
CCL 180427C00073500 C Apr 27, 2018 73.5 0.00 0.05
CCL 180427C00074000 C Apr 27, 2018 74.0 0.00 0.05
CCL 180427C00074500 C Apr 27, 2018 74.5 0.00 0.05
CCL 180427C00075000 C Apr 27, 2018 75.0 0.00 0.05
CCL 180427C00080000 C Apr 27, 2018 80.0 0.00 0.05
CCL 180427C00085000 C Apr 27, 2018 85.0 0.00 0.05
CCL 180427C00090000 C Apr 27, 2018 90.0 0.00 0.05
CCL 180427C00095000 C Apr 27, 2018 95.0 0.00 0.05
CCL 180427P00035000 P Apr 27, 2018 35.0 0.00 0.05
CCL 180427P00040000 P Apr 27, 2018 40.0 0.00 0.05
CCL 180427P00045000 P Apr 27, 2018 45.0 0.00 0.05
CCL 180427P00050000 P Apr 27, 2018 50.0 0.00 0.05
CCL 180427P00055000 P Apr 27, 2018 55.0 0.00 0.05
CCL 180427P00055500 P Apr 27, 2018 55.5 0.00 0.05
CCL 180427P00056000 P Apr 27, 2018 56.0 0.00 0.05
CCL 180427P00056500 P Apr 27, 2018 56.5 0.00 0.05
CCL 180427P00057000 P Apr 27, 2018 57.0 0.00 0.05
CCL 180427P00057500 P Apr 27, 2018 57.5 0.00 0.05
CCL 180427P00058000 P Apr 27, 2018 58.0 0.00 0.05
CCL 180427P00058500 P Apr 27, 2018 58.5 0.00 0.05
CCL 180427P00059000 P Apr 27, 2018 59.0 0.00 0.05
CCL 180427P00059500 P Apr 27, 2018 59.5 0.00 0.05
CCL 180427P00060000 P Apr 27, 2018 60.0 0.00 0.05
CCL 180427P00060500 P Apr 27, 2018 60.5 0.00 0.05
CCL 180427P00061000 P Apr 27, 2018 61.0 0.00 0.10
CCL 180427P00061500 P Apr 27, 2018 61.5 0.00 0.10
CCL 180427P00062000 P Apr 27, 2018 62.0 0.00 0.10
CCL 180427P00062500 P Apr 27, 2018 62.5 0.05 0.10
CCL 180427P00063000 P Apr 27, 2018 63.0 0.05 0.15
CCL 180427P00063500 P Apr 27, 2018 63.5 0.05 0.15
CCL 180427P00064000 P Apr 27, 2018 64.0 0.10 0.20
CCL 180427P00064500 P Apr 27, 2018 64.5 0.15 0.25
CCL 180427P00065000 P Apr 27, 2018 65.0 0.25 0.35
CCL 180427P00065500 P Apr 27, 2018 65.5 0.40 0.45
CCL 180427P00066000 P Apr 27, 2018 66.0 0.50 0.65
CCL 180427P00066500 P Apr 27, 2018 66.5 0.75 0.85
CCL 180427P00067000 P Apr 27, 2018 67.0 1.05 1.15
CCL 180427P00067500 P Apr 27, 2018 67.5 1.35 1.50
CCL 180427P00068000 P Apr 27, 2018 68.0 1.75 1.90
CCL 180427P00068500 P Apr 27, 2018 68.5 2.00 2.40
CCL 180427P00069000 P Apr 27, 2018 69.0 2.55 2.90
CCL 180427P00069500 P Apr 27, 2018 69.5 3.10 3.30
CCL 180427P00070000 P Apr 27, 2018 70.0 3.40 4.20
CCL 180427P00070500 P Apr 27, 2018 70.5 3.90 4.40
CCL 180427P00071000 P Apr 27, 2018 71.0 4.40 4.80
CCL 180427P00071500 P Apr 27, 2018 71.5 4.70 5.40
CCL 180427P00072000 P Apr 27, 2018 72.0 5.40 6.00
CCL 180427P00072500 P Apr 27, 2018 72.5 6.00 6.40
CCL 180427P00073000 P Apr 27, 2018 73.0 5.20 6.90
CCL 180427P00073500 P Apr 27, 2018 73.5 6.90 7.50
CCL 180427P00074000 P Apr 27, 2018 74.0 6.90 8.60
CCL 180427P00074500 P Apr 27, 2018 74.5 6.90 9.00
CCL 180427P00075000 P Apr 27, 2018 75.0 8.00 9.50
CCL 180427P00080000 P Apr 27, 2018 80.0 13.40 14.30
CCL 180427P00085000 P Apr 27, 2018 85.0 17.70 19.50
CCL 180427P00090000 P Apr 27, 2018 90.0 23.10 24.40
CCL 180427P00095000 P Apr 27, 2018 95.0 27.90 29.90
CCL 180504C00055000 C May 04, 2018 55.0 10.60 12.00
CCL 180504C00057000 C May 04, 2018 57.0 8.10 10.10
CCL 180504C00058000 C May 04, 2018 58.0 7.40 9.00
CCL 180504C00058500 C May 04, 2018 58.5 6.40 8.50
CCL 180504C00059000 C May 04, 2018 59.0 6.90 7.60
CCL 180504C00060000 C May 04, 2018 60.0 5.50 6.50
CCL 180504C00060500 C May 04, 2018 60.5 5.40 6.10
CCL 180504C00061000 C May 04, 2018 61.0 5.30 5.70
CCL 180504C00061500 C May 04, 2018 61.5 4.80 5.10
CCL 180504C00062000 C May 04, 2018 62.0 4.30 4.60
CCL 180504C00062500 C May 04, 2018 62.5 3.90 4.10
CCL 180504C00063000 C May 04, 2018 63.0 3.40 3.70
CCL 180504C00063500 C May 04, 2018 63.5 3.00 3.20
CCL 180504C00064000 C May 04, 2018 64.0 2.60 2.75
CCL 180504C00064500 C May 04, 2018 64.5 2.15 2.35
CCL 180504C00065000 C May 04, 2018 65.0 1.80 1.95
CCL 180504C00065500 C May 04, 2018 65.5 1.45 1.60
CCL 180504C00066000 C May 04, 2018 66.0 1.10 1.25
CCL 180504C00066500 C May 04, 2018 66.5 0.80 0.95
CCL 180504C00067000 C May 04, 2018 67.0 0.60 0.70
CCL 180504C00067500 C May 04, 2018 67.5 0.40 0.50
CCL 180504C00068000 C May 04, 2018 68.0 0.25 0.40
CCL 180504C00068500 C May 04, 2018 68.5 0.15 0.30
CCL 180504C00069000 C May 04, 2018 69.0 0.10 0.20
CCL 180504C00069500 C May 04, 2018 69.5 0.05 0.15
CCL 180504C00070000 C May 04, 2018 70.0 0.00 0.10
CCL 180504C00070500 C May 04, 2018 70.5 0.00 0.10
CCL 180504C00071000 C May 04, 2018 71.0 0.00 0.05
CCL 180504C00071500 C May 04, 2018 71.5 0.00 0.05
CCL 180504C00072000 C May 04, 2018 72.0 0.00 0.05
CCL 180504C00072500 C May 04, 2018 72.5 0.00 0.05
CCL 180504C00073000 C May 04, 2018 73.0 0.00 0.05
CCL 180504C00073500 C May 04, 2018 73.5 0.00 0.05
CCL 180504C00074000 C May 04, 2018 74.0 0.00 0.05
CCL 180504C00074500 C May 04, 2018 74.5 0.00 0.05
CCL 180504C00075000 C May 04, 2018 75.0 0.00 0.05
CCL 180504P00055000 P May 04, 2018 55.0 0.00 0.05
CCL 180504P00057000 P May 04, 2018 57.0 0.00 0.05
CCL 180504P00058000 P May 04, 2018 58.0 0.00 0.10
CCL 180504P00058500 P May 04, 2018 58.5 0.00 0.10
CCL 180504P00059000 P May 04, 2018 59.0 0.00 0.10
CCL 180504P00060000 P May 04, 2018 60.0 0.00 0.10
CCL 180504P00060500 P May 04, 2018 60.5 0.00 0.10
CCL 180504P00061000 P May 04, 2018 61.0 0.00 0.10
CCL 180504P00061500 P May 04, 2018 61.5 0.05 0.15
CCL 180504P00062000 P May 04, 2018 62.0 0.10 0.15
CCL 180504P00062500 P May 04, 2018 62.5 0.10 0.20
CCL 180504P00063000 P May 04, 2018 63.0 0.15 0.25
CCL 180504P00063500 P May 04, 2018 63.5 0.20 0.30
CCL 180504P00064000 P May 04, 2018 64.0 0.30 0.40
CCL 180504P00064500 P May 04, 2018 64.5 0.35 0.50
CCL 180504P00065000 P May 04, 2018 65.0 0.45 0.60
CCL 180504P00065500 P May 04, 2018 65.5 0.60 0.75
CCL 180504P00066000 P May 04, 2018 66.0 0.80 0.95
CCL 180504P00066500 P May 04, 2018 66.5 1.00 1.15
CCL 180504P00067000 P May 04, 2018 67.0 1.25 1.40
CCL 180504P00067500 P May 04, 2018 67.5 1.60 1.75
CCL 180504P00068000 P May 04, 2018 68.0 1.90 2.10
CCL 180504P00068500 P May 04, 2018 68.5 2.30 2.50
CCL 180504P00069000 P May 04, 2018 69.0 2.70 2.95
CCL 180504P00069500 P May 04, 2018 69.5 3.10 3.50
CCL 180504P00070000 P May 04, 2018 70.0 3.60 3.90
CCL 180504P00070500 P May 04, 2018 70.5 4.10 4.40
CCL 180504P00071000 P May 04, 2018 71.0 4.30 4.80
CCL 180504P00071500 P May 04, 2018 71.5 4.40 5.40
CCL 180504P00072000 P May 04, 2018 72.0 5.10 6.10
CCL 180504P00072500 P May 04, 2018 72.5 4.80 6.60
CCL 180504P00073000 P May 04, 2018 73.0 6.50 6.90
CCL 180504P00073500 P May 04, 2018 73.5 5.90 7.60
CCL 180504P00074000 P May 04, 2018 74.0 6.20 8.80
CCL 180504P00074500 P May 04, 2018 74.5 6.40 9.00
CCL 180504P00075000 P May 04, 2018 75.0 8.30 9.30
CCL 180511C00055000 C May 11, 2018 55.0 10.80 12.20
CCL 180511C00057000 C May 11, 2018 57.0 8.20 10.50
CCL 180511C00058000 C May 11, 2018 58.0 6.90 9.20
CCL 180511C00058500 C May 11, 2018 58.5 6.90 8.70
CCL 180511C00059000 C May 11, 2018 59.0 6.90 7.60
CCL 180511C00059500 C May 11, 2018 59.5 6.60 7.10
CCL 180511C00060000 C May 11, 2018 60.0 6.20 6.60
CCL 180511C00060500 C May 11, 2018 60.5 5.80 6.10
CCL 180511C00061000 C May 11, 2018 61.0 5.20 5.70
CCL 180511C00061500 C May 11, 2018 61.5 4.70 5.20
CCL 180511C00062000 C May 11, 2018 62.0 4.40 4.70
CCL 180511C00062500 C May 11, 2018 62.5 3.90 4.30
CCL 180511C00063000 C May 11, 2018 63.0 3.60 3.80
CCL 180511C00063500 C May 11, 2018 63.5 3.10 3.40
CCL 180511C00064000 C May 11, 2018 64.0 2.75 2.95
CCL 180511C00064500 C May 11, 2018 64.5 2.35 2.55
CCL 180511C00065000 C May 11, 2018 65.0 2.05 2.15
CCL 180511C00065500 C May 11, 2018 65.5 1.65 1.80
CCL 180511C00066000 C May 11, 2018 66.0 1.35 1.50
CCL 180511C00066500 C May 11, 2018 66.5 1.10 1.20
CCL 180511C00067000 C May 11, 2018 67.0 0.85 0.95
CCL 180511C00067500 C May 11, 2018 67.5 0.65 0.75
CCL 180511C00068000 C May 11, 2018 68.0 0.50 0.60
CCL 180511C00068500 C May 11, 2018 68.5 0.35 0.45
CCL 180511C00069000 C May 11, 2018 69.0 0.25 0.35
CCL 180511C00069500 C May 11, 2018 69.5 0.15 0.25
CCL 180511C00070000 C May 11, 2018 70.0 0.10 0.20
CCL 180511C00070500 C May 11, 2018 70.5 0.00 0.15
CCL 180511C00071000 C May 11, 2018 71.0 0.00 0.10
CCL 180511C00071500 C May 11, 2018 71.5 0.00 0.10
CCL 180511C00072000 C May 11, 2018 72.0 0.00 0.10
CCL 180511P00055000 P May 11, 2018 55.0 0.00 0.05
CCL 180511P00057000 P May 11, 2018 57.0 0.00 0.10
CCL 180511P00058000 P May 11, 2018 58.0 0.00 0.10
CCL 180511P00058500 P May 11, 2018 58.5 0.00 0.10
CCL 180511P00059000 P May 11, 2018 59.0 0.00 0.15
CCL 180511P00059500 P May 11, 2018 59.5 0.00 0.15
CCL 180511P00060000 P May 11, 2018 60.0 0.05 0.15
CCL 180511P00060500 P May 11, 2018 60.5 0.05 0.15
CCL 180511P00061000 P May 11, 2018 61.0 0.10 0.20
CCL 180511P00061500 P May 11, 2018 61.5 0.15 0.25
CCL 180511P00062000 P May 11, 2018 62.0 0.15 0.25
CCL 180511P00062500 P May 11, 2018 62.5 0.20 0.30
CCL 180511P00063000 P May 11, 2018 63.0 0.25 0.35
CCL 180511P00063500 P May 11, 2018 63.5 0.35 0.45
CCL 180511P00064000 P May 11, 2018 64.0 0.40 0.55
CCL 180511P00064500 P May 11, 2018 64.5 0.55 0.65
CCL 180511P00065000 P May 11, 2018 65.0 0.65 0.80
CCL 180511P00065500 P May 11, 2018 65.5 0.80 0.95
CCL 180511P00066000 P May 11, 2018 66.0 1.00 1.15
CCL 180511P00066500 P May 11, 2018 66.5 1.20 1.35
CCL 180511P00067000 P May 11, 2018 67.0 1.45 1.60
CCL 180511P00067500 P May 11, 2018 67.5 1.75 1.95
CCL 180511P00068000 P May 11, 2018 68.0 2.10 2.25
CCL 180511P00068500 P May 11, 2018 68.5 2.40 2.60
CCL 180511P00069000 P May 11, 2018 69.0 2.85 3.10
CCL 180511P00069500 P May 11, 2018 69.5 3.10 3.50
CCL 180511P00070000 P May 11, 2018 70.0 3.70 3.90
CCL 180511P00070500 P May 11, 2018 70.5 4.00 4.80
CCL 180511P00071000 P May 11, 2018 71.0 4.50 4.90
CCL 180511P00071500 P May 11, 2018 71.5 4.70 5.40
CCL 180511P00072000 P May 11, 2018 72.0 5.50 5.90
CCL 180518C00050000 C May 18, 2018 50.0 15.50 17.50
CCL 180518C00055000 C May 18, 2018 55.0 10.90 12.00
CCL 180518C00057500 C May 18, 2018 57.5 8.40 9.10
CCL 180518C00060000 C May 18, 2018 60.0 6.40 6.70
CCL 180518C00062500 C May 18, 2018 62.5 4.10 4.40
CCL 180518C00065000 C May 18, 2018 65.0 2.20 2.35
CCL 180518C00067500 C May 18, 2018 67.5 0.80 0.90
CCL 180518C00070000 C May 18, 2018 70.0 0.15 0.25
CCL 180518C00072500 C May 18, 2018 72.5 0.00 0.10
CCL 180518C00075000 C May 18, 2018 75.0 0.00 0.05
CCL 180518C00080000 C May 18, 2018 80.0 0.00 0.05
CCL 180518C00085000 C May 18, 2018 85.0 0.00 0.05
CCL 180518C00090000 C May 18, 2018 90.0 0.00 0.05
CCL 180518C00095000 C May 18, 2018 95.0 0.00 0.05
CCL 180518P00050000 P May 18, 2018 50.0 0.00 0.05
CCL 180518P00055000 P May 18, 2018 55.0 0.00 0.10
CCL 180518P00057500 P May 18, 2018 57.5 0.05 0.15
CCL 180518P00060000 P May 18, 2018 60.0 0.15 0.20
CCL 180518P00062500 P May 18, 2018 62.5 0.35 0.45
CCL 180518P00065000 P May 18, 2018 65.0 0.85 0.95
CCL 180518P00067500 P May 18, 2018 67.5 1.90 2.05
CCL 180518P00070000 P May 18, 2018 70.0 3.70 4.00
CCL 180518P00072500 P May 18, 2018 72.5 6.00 6.30
CCL 180518P00075000 P May 18, 2018 75.0 8.20 9.40
CCL 180518P00080000 P May 18, 2018 80.0 13.30 14.60
CCL 180518P00085000 P May 18, 2018 85.0 18.20 19.30
CCL 180518P00090000 P May 18, 2018 90.0 23.40 24.20
CCL 180518P00095000 P May 18, 2018 95.0 28.40 29.30
CCL 180525C00050000 C May 25, 2018 50.0 15.50 17.20
CCL 180525C00055000 C May 25, 2018 55.0 10.20 12.30
CCL 180525C00057500 C May 25, 2018 57.5 7.90 10.30
CCL 180525C00058000 C May 25, 2018 58.0 7.60 9.70
CCL 180525C00058500 C May 25, 2018 58.5 7.50 8.20
CCL 180525C00059000 C May 25, 2018 59.0 7.00 7.70
CCL 180525C00059500 C May 25, 2018 59.5 6.50 7.20
CCL 180525C00060000 C May 25, 2018 60.0 6.20 6.80
CCL 180525C00060500 C May 25, 2018 60.5 5.70 6.30
CCL 180525C00061000 C May 25, 2018 61.0 5.40 5.80
CCL 180525C00061500 C May 25, 2018 61.5 5.00 5.40
CCL 180525C00062000 C May 25, 2018 62.0 4.60 4.90
CCL 180525C00062500 C May 25, 2018 62.5 4.10 4.50
CCL 180525C00063000 C May 25, 2018 63.0 3.70 4.00
CCL 180525C00063500 C May 25, 2018 63.5 3.40 3.60
CCL 180525C00064000 C May 25, 2018 64.0 3.00 3.20
CCL 180525C00064500 C May 25, 2018 64.5 2.60 2.85
CCL 180525C00065000 C May 25, 2018 65.0 2.35 2.45
CCL 180525C00065500 C May 25, 2018 65.5 2.00 2.10
CCL 180525C00066000 C May 25, 2018 66.0 1.75 1.80
CCL 180525C00066500 C May 25, 2018 66.5 1.40 1.50
CCL 180525C00067000 C May 25, 2018 67.0 1.15 1.25
CCL 180525C00067500 C May 25, 2018 67.5 0.95 1.05
CCL 180525C00068000 C May 25, 2018 68.0 0.75 0.85
CCL 180525C00068500 C May 25, 2018 68.5 0.60 0.70
CCL 180525C00069000 C May 25, 2018 69.0 0.45 0.55
CCL 180525C00069500 C May 25, 2018 69.5 0.35 0.45
CCL 180525C00070000 C May 25, 2018 70.0 0.25 0.35
CCL 180525C00070500 C May 25, 2018 70.5 0.15 0.30
CCL 180525C00071000 C May 25, 2018 71.0 0.10 0.20
CCL 180525C00071500 C May 25, 2018 71.5 0.05 0.20
CCL 180525C00072000 C May 25, 2018 72.0 0.00 0.15
CCL 180525C00072500 C May 25, 2018 72.5 0.00 0.10
CCL 180525C00073000 C May 25, 2018 73.0 0.00 0.10
CCL 180525C00073500 C May 25, 2018 73.5 0.00 0.10
CCL 180525C00074000 C May 25, 2018 74.0 0.00 0.10
CCL 180525C00074500 C May 25, 2018 74.5 0.00 0.10
CCL 180525C00075000 C May 25, 2018 75.0 0.00 0.05
CCL 180525C00080000 C May 25, 2018 80.0 0.00 0.05
CCL 180525P00050000 P May 25, 2018 50.0 0.00 0.05
CCL 180525P00055000 P May 25, 2018 55.0 0.00 0.10
CCL 180525P00057500 P May 25, 2018 57.5 0.00 0.20
CCL 180525P00058000 P May 25, 2018 58.0 0.10 0.20
CCL 180525P00058500 P May 25, 2018 58.5 0.10 0.20
CCL 180525P00059000 P May 25, 2018 59.0 0.15 0.25
CCL 180525P00059500 P May 25, 2018 59.5 0.20 0.25
CCL 180525P00060000 P May 25, 2018 60.0 0.20 0.30
CCL 180525P00060500 P May 25, 2018 60.5 0.20 0.35
CCL 180525P00061000 P May 25, 2018 61.0 0.30 0.40
CCL 180525P00061500 P May 25, 2018 61.5 0.35 0.45
CCL 180525P00062000 P May 25, 2018 62.0 0.45 0.50
CCL 180525P00062500 P May 25, 2018 62.5 0.50 0.60
CCL 180525P00063000 P May 25, 2018 63.0 0.60 0.70
CCL 180525P00063500 P May 25, 2018 63.5 0.70 0.80
CCL 180525P00064000 P May 25, 2018 64.0 0.80 0.95
CCL 180525P00064500 P May 25, 2018 64.5 0.95 1.10
CCL 180525P00065000 P May 25, 2018 65.0 1.15 1.30
CCL 180525P00065500 P May 25, 2018 65.5 1.30 1.50
CCL 180525P00066000 P May 25, 2018 66.0 1.55 1.70
CCL 180525P00066500 P May 25, 2018 66.5 1.80 1.90
CCL 180525P00067000 P May 25, 2018 67.0 2.05 2.15
CCL 180525P00067500 P May 25, 2018 67.5 2.35 2.45
CCL 180525P00068000 P May 25, 2018 68.0 2.65 2.85
CCL 180525P00068500 P May 25, 2018 68.5 3.00 3.20
CCL 180525P00069000 P May 25, 2018 69.0 3.40 3.60
CCL 180525P00069500 P May 25, 2018 69.5 3.80 4.00
CCL 180525P00070000 P May 25, 2018 70.0 4.20 4.50
CCL 180525P00070500 P May 25, 2018 70.5 4.60 4.90
CCL 180525P00071000 P May 25, 2018 71.0 5.00 5.40
CCL 180525P00071500 P May 25, 2018 71.5 5.20 5.90
CCL 180525P00072000 P May 25, 2018 72.0 5.70 6.40
CCL 180525P00072500 P May 25, 2018 72.5 6.20 6.90
CCL 180525P00073000 P May 25, 2018 73.0 6.30 7.40
CCL 180525P00073500 P May 25, 2018 73.5 6.40 8.70
CCL 180525P00074000 P May 25, 2018 74.0 7.20 9.00
CCL 180525P00074500 P May 25, 2018 74.5 7.30 10.10
CCL 180525P00075000 P May 25, 2018 75.0 8.00 9.80
CCL 180525P00080000 P May 25, 2018 80.0 13.40 14.80
CCL 180601C00050000 C Jun 01, 2018 50.0 15.70 17.60
CCL 180601C00055000 C Jun 01, 2018 55.0 9.90 13.00
CCL 180601C00057000 C Jun 01, 2018 57.0 8.30 10.90
CCL 180601C00057500 C Jun 01, 2018 57.5 7.90 10.60
CCL 180601C00058000 C Jun 01, 2018 58.0 8.00 8.90
CCL 180601C00058500 C Jun 01, 2018 58.5 7.70 8.20
CCL 180601C00059000 C Jun 01, 2018 59.0 7.00 7.70
CCL 180601C00059500 C Jun 01, 2018 59.5 6.90 7.30
CCL 180601C00060000 C Jun 01, 2018 60.0 6.30 6.80
CCL 180601C00060500 C Jun 01, 2018 60.5 6.00 6.30
CCL 180601C00061000 C Jun 01, 2018 61.0 5.60 5.80
CCL 180601C00061500 C Jun 01, 2018 61.5 5.00 5.40
CCL 180601C00062000 C Jun 01, 2018 62.0 4.60 4.90
CCL 180601C00062500 C Jun 01, 2018 62.5 4.20 4.50
CCL 180601C00063000 C Jun 01, 2018 63.0 3.80 4.10
CCL 180601C00063500 C Jun 01, 2018 63.5 3.40 3.70
CCL 180601C00064000 C Jun 01, 2018 64.0 3.00 3.30
CCL 180601C00064500 C Jun 01, 2018 64.5 2.75 2.90
CCL 180601C00065000 C Jun 01, 2018 65.0 2.35 2.55
CCL 180601C00065500 C Jun 01, 2018 65.5 2.05 2.20
CCL 180601C00066000 C Jun 01, 2018 66.0 1.75 1.90
CCL 180601C00066500 C Jun 01, 2018 66.5 1.50 1.60
CCL 180601C00067000 C Jun 01, 2018 67.0 1.25 1.35
CCL 180601C00067500 C Jun 01, 2018 67.5 1.00 1.15
CCL 180601C00068000 C Jun 01, 2018 68.0 0.85 0.95
CCL 180601C00068500 C Jun 01, 2018 68.5 0.65 0.80
CCL 180601C00069000 C Jun 01, 2018 69.0 0.55 0.65
CCL 180601C00069500 C Jun 01, 2018 69.5 0.40 0.50
CCL 180601C00070000 C Jun 01, 2018 70.0 0.30 0.40
CCL 180601C00070500 C Jun 01, 2018 70.5 0.20 0.35
CCL 180601C00071000 C Jun 01, 2018 71.0 0.15 0.25
CCL 180601C00072000 C Jun 01, 2018 72.0 0.00 0.15
CCL 180601P00050000 P Jun 01, 2018 50.0 0.00 0.05
CCL 180601P00055000 P Jun 01, 2018 55.0 0.00 0.15
CCL 180601P00057000 P Jun 01, 2018 57.0 0.10 0.20
CCL 180601P00057500 P Jun 01, 2018 57.5 0.10 0.25
CCL 180601P00058000 P Jun 01, 2018 58.0 0.10 0.25
CCL 180601P00058500 P Jun 01, 2018 58.5 0.15 0.25
CCL 180601P00059000 P Jun 01, 2018 59.0 0.20 0.25
CCL 180601P00059500 P Jun 01, 2018 59.5 0.20 0.30
CCL 180601P00060000 P Jun 01, 2018 60.0 0.25 0.35
CCL 180601P00060500 P Jun 01, 2018 60.5 0.30 0.40
CCL 180601P00061000 P Jun 01, 2018 61.0 0.30 0.50
CCL 180601P00061500 P Jun 01, 2018 61.5 0.40 0.55
CCL 180601P00062000 P Jun 01, 2018 62.0 0.50 0.60
CCL 180601P00062500 P Jun 01, 2018 62.5 0.60 0.70
CCL 180601P00063000 P Jun 01, 2018 63.0 0.70 0.80
CCL 180601P00063500 P Jun 01, 2018 63.5 0.80 0.90
CCL 180601P00064000 P Jun 01, 2018 64.0 0.90 1.05
CCL 180601P00064500 P Jun 01, 2018 64.5 1.10 1.20
CCL 180601P00065000 P Jun 01, 2018 65.0 1.25 1.40
CCL 180601P00065500 P Jun 01, 2018 65.5 1.45 1.55
CCL 180601P00066000 P Jun 01, 2018 66.0 1.65 1.80
CCL 180601P00066500 P Jun 01, 2018 66.5 1.90 2.05
CCL 180601P00067000 P Jun 01, 2018 67.0 2.20 2.30
CCL 180601P00067500 P Jun 01, 2018 67.5 2.45 2.60
CCL 180601P00068000 P Jun 01, 2018 68.0 2.80 2.95
CCL 180601P00068500 P Jun 01, 2018 68.5 3.10 3.40
CCL 180601P00069000 P Jun 01, 2018 69.0 3.50 3.70
CCL 180601P00069500 P Jun 01, 2018 69.5 3.80 4.10
CCL 180601P00070000 P Jun 01, 2018 70.0 4.20 4.50
CCL 180601P00070500 P Jun 01, 2018 70.5 4.70 4.90
CCL 180601P00071000 P Jun 01, 2018 71.0 5.10 5.40
CCL 180601P00072000 P Jun 01, 2018 72.0 5.80 6.40
CCL 180720C00035000 C Jul 20, 2018 35.0 30.70 32.00
CCL 180720C00037500 C Jul 20, 2018 37.5 28.20 29.00
CCL 180720C00040000 C Jul 20, 2018 40.0 25.70 26.50
CCL 180720C00042500 C Jul 20, 2018 42.5 23.40 24.00
CCL 180720C00045000 C Jul 20, 2018 45.0 20.00 22.30
CCL 180720C00047500 C Jul 20, 2018 47.5 18.20 19.00
CCL 180720C00050000 C Jul 20, 2018 50.0 15.50 17.30
CCL 180720C00055000 C Jul 20, 2018 55.0 11.00 11.80
CCL 180720C00057500 C Jul 20, 2018 57.5 9.10 9.50
CCL 180720C00060000 C Jul 20, 2018 60.0 6.90 7.10
CCL 180720C00062500 C Jul 20, 2018 62.5 4.90 5.20
CCL 180720C00065000 C Jul 20, 2018 65.0 3.20 3.50
CCL 180720C00067500 C Jul 20, 2018 67.5 1.95 2.10
CCL 180720C00070000 C Jul 20, 2018 70.0 1.05 1.15
CCL 180720C00072500 C Jul 20, 2018 72.5 0.50 0.60
CCL 180720C00075000 C Jul 20, 2018 75.0 0.15 0.25
CCL 180720C00077500 C Jul 20, 2018 77.5 0.00 0.15
CCL 180720C00080000 C Jul 20, 2018 80.0 0.00 0.10
CCL 180720C00085000 C Jul 20, 2018 85.0 0.00 0.05
CCL 180720C00090000 C Jul 20, 2018 90.0 0.00 0.05
CCL 180720C00095000 C Jul 20, 2018 95.0 0.00 0.05
CCL 180720P00035000 P Jul 20, 2018 35.0 0.00 0.05
CCL 180720P00037500 P Jul 20, 2018 37.5 0.00 0.05
CCL 180720P00040000 P Jul 20, 2018 40.0 0.00 0.05
CCL 180720P00042500 P Jul 20, 2018 42.5 0.00 0.05
CCL 180720P00045000 P Jul 20, 2018 45.0 0.00 0.10
CCL 180720P00047500 P Jul 20, 2018 47.5 0.00 0.15
CCL 180720P00050000 P Jul 20, 2018 50.0 0.10 0.15
CCL 180720P00055000 P Jul 20, 2018 55.0 0.25 0.35
CCL 180720P00057500 P Jul 20, 2018 57.5 0.45 0.55
CCL 180720P00060000 P Jul 20, 2018 60.0 0.85 0.90
CCL 180720P00062500 P Jul 20, 2018 62.5 1.30 1.45
CCL 180720P00065000 P Jul 20, 2018 65.0 2.15 2.25
CCL 180720P00067500 P Jul 20, 2018 67.5 3.30 3.50
CCL 180720P00070000 P Jul 20, 2018 70.0 4.90 5.10
CCL 180720P00072500 P Jul 20, 2018 72.5 6.80 7.00
CCL 180720P00075000 P Jul 20, 2018 75.0 9.10 9.30
CCL 180720P00077500 P Jul 20, 2018 77.5 10.20 12.30
CCL 180720P00080000 P Jul 20, 2018 80.0 12.40 14.60
CCL 180720P00085000 P Jul 20, 2018 85.0 17.40 19.60
CCL 180720P00090000 P Jul 20, 2018 90.0 22.60 24.70
CCL 180720P00095000 P Jul 20, 2018 95.0 27.20 29.70
CCL 181019C00037500 C Oct 19, 2018 37.5 27.90 29.60
CCL 181019C00040000 C Oct 19, 2018 40.0 24.80 27.00
CCL 181019C00042500 C Oct 19, 2018 42.5 22.00 25.30
CCL 181019C00045000 C Oct 19, 2018 45.0 19.80 22.20
CCL 181019C00047500 C Oct 19, 2018 47.5 17.40 19.60
CCL 181019C00050000 C Oct 19, 2018 50.0 15.90 16.90
CCL 181019C00055000 C Oct 19, 2018 55.0 11.80 12.10
CCL 181019C00057500 C Oct 19, 2018 57.5 9.70 9.90
CCL 181019C00060000 C Oct 19, 2018 60.0 7.70 8.00
CCL 181019C00062500 C Oct 19, 2018 62.5 5.90 6.30
CCL 181019C00065000 C Oct 19, 2018 65.0 4.40 4.60
CCL 181019C00067500 C Oct 19, 2018 67.5 3.10 3.30
CCL 181019C00070000 C Oct 19, 2018 70.0 2.10 2.25
CCL 181019C00072500 C Oct 19, 2018 72.5 1.35 1.45
CCL 181019C00075000 C Oct 19, 2018 75.0 0.80 0.90
CCL 181019C00077500 C Oct 19, 2018 77.5 0.45 0.55
CCL 181019C00080000 C Oct 19, 2018 80.0 0.25 0.35
CCL 181019C00085000 C Oct 19, 2018 85.0 0.00 0.15
CCL 181019C00090000 C Oct 19, 2018 90.0 0.00 0.05
CCL 181019C00095000 C Oct 19, 2018 95.0 0.00 0.05
CCL 181019C00100000 C Oct 19, 2018 100.0 0.00 0.05
CCL 181019P00037500 P Oct 19, 2018 37.5 0.00 0.15
CCL 181019P00040000 P Oct 19, 2018 40.0 0.00 0.15
CCL 181019P00042500 P Oct 19, 2018 42.5 0.10 0.20
CCL 181019P00045000 P Oct 19, 2018 45.0 0.15 0.25
CCL 181019P00047500 P Oct 19, 2018 47.5 0.25 0.35
CCL 181019P00050000 P Oct 19, 2018 50.0 0.35 0.50
CCL 181019P00055000 P Oct 19, 2018 55.0 0.80 0.95
CCL 181019P00057500 P Oct 19, 2018 57.5 1.15 1.30
CCL 181019P00060000 P Oct 19, 2018 60.0 1.70 1.85
CCL 181019P00062500 P Oct 19, 2018 62.5 2.40 2.55
CCL 181019P00065000 P Oct 19, 2018 65.0 3.30 3.50
CCL 181019P00067500 P Oct 19, 2018 67.5 4.50 4.70
CCL 181019P00070000 P Oct 19, 2018 70.0 6.00 6.20
CCL 181019P00072500 P Oct 19, 2018 72.5 7.70 8.00
CCL 181019P00075000 P Oct 19, 2018 75.0 9.70 10.00
CCL 181019P00077500 P Oct 19, 2018 77.5 11.80 12.10
CCL 181019P00080000 P Oct 19, 2018 80.0 14.10 14.40
CCL 181019P00085000 P Oct 19, 2018 85.0 17.40 20.00
CCL 181019P00090000 P Oct 19, 2018 90.0 22.60 24.60
CCL 181019P00095000 P Oct 19, 2018 95.0 27.10 29.80
CCL 181019P00100000 P Oct 19, 2018 100.0 33.40 34.70
CCL 190118C00025000 C Jan 18, 2019 25.0 40.60 42.30
CCL 190118C00028000 C Jan 18, 2019 28.0 37.40 38.60
CCL 190118C00030000 C Jan 18, 2019 30.0 34.40 37.10
CCL 190118C00033000 C Jan 18, 2019 33.0 32.50 33.80
CCL 190118C00035000 C Jan 18, 2019 35.0 30.80 32.00
CCL 190118C00038000 C Jan 18, 2019 38.0 27.50 28.80
CCL 190118C00040000 C Jan 18, 2019 40.0 25.70 26.90
CCL 190118C00042000 C Jan 18, 2019 42.0 23.50 24.80
CCL 190118C00045000 C Jan 18, 2019 45.0 20.30 22.20
CCL 190118C00047000 C Jan 18, 2019 47.0 19.00 19.90
CCL 190118C00050000 C Jan 18, 2019 50.0 16.30 17.10
CCL 190118C00052500 C Jan 18, 2019 52.5 14.40 14.70
CCL 190118C00055000 C Jan 18, 2019 55.0 12.30 12.60
CCL 190118C00057500 C Jan 18, 2019 57.5 10.30 10.80
CCL 190118C00060000 C Jan 18, 2019 60.0 8.40 8.70
CCL 190118C00062500 C Jan 18, 2019 62.5 6.80 7.00
CCL 190118C00065000 C Jan 18, 2019 65.0 5.30 5.50
CCL 190118C00067500 C Jan 18, 2019 67.5 4.00 4.30
CCL 190118C00070000 C Jan 18, 2019 70.0 3.00 3.20
CCL 190118C00072500 C Jan 18, 2019 72.5 2.15 2.30
CCL 190118C00075000 C Jan 18, 2019 75.0 1.50 1.70
CCL 190118C00077500 C Jan 18, 2019 77.5 1.00 1.15
CCL 190118C00080000 C Jan 18, 2019 80.0 0.65 0.80
CCL 190118C00085000 C Jan 18, 2019 85.0 0.25 0.35
CCL 190118C00090000 C Jan 18, 2019 90.0 0.05 0.15
CCL 190118C00095000 C Jan 18, 2019 95.0 0.05 0.10
CCL 190118C00100000 C Jan 18, 2019 100.0 0.00 0.10
CCL 190118P00025000 P Jan 18, 2019 25.0 0.00 0.05
CCL 190118P00028000 P Jan 18, 2019 28.0 0.00 0.10
CCL 190118P00030000 P Jan 18, 2019 30.0 0.00 0.10
CCL 190118P00033000 P Jan 18, 2019 33.0 0.00 0.15
CCL 190118P00035000 P Jan 18, 2019 35.0 0.00 0.20
CCL 190118P00038000 P Jan 18, 2019 38.0 0.15 0.25
CCL 190118P00040000 P Jan 18, 2019 40.0 0.20 0.35
CCL 190118P00042000 P Jan 18, 2019 42.0 0.25 0.40
CCL 190118P00045000 P Jan 18, 2019 45.0 0.40 0.55
CCL 190118P00047000 P Jan 18, 2019 47.0 0.50 0.65
CCL 190118P00050000 P Jan 18, 2019 50.0 0.75 0.90
CCL 190118P00052500 P Jan 18, 2019 52.5 1.05 1.20
CCL 190118P00055000 P Jan 18, 2019 55.0 1.40 1.55
CCL 190118P00057500 P Jan 18, 2019 57.5 1.90 2.15
CCL 190118P00060000 P Jan 18, 2019 60.0 2.50 2.75
CCL 190118P00062500 P Jan 18, 2019 62.5 3.30 3.50
CCL 190118P00065000 P Jan 18, 2019 65.0 4.30 4.50
CCL 190118P00067500 P Jan 18, 2019 67.5 5.50 5.80
CCL 190118P00070000 P Jan 18, 2019 70.0 6.90 7.20
CCL 190118P00072500 P Jan 18, 2019 72.5 8.50 8.80
CCL 190118P00075000 P Jan 18, 2019 75.0 10.30 10.60
CCL 190118P00077500 P Jan 18, 2019 77.5 12.30 12.70
CCL 190118P00080000 P Jan 18, 2019 80.0 14.50 14.80
CCL 190118P00085000 P Jan 18, 2019 85.0 18.50 19.40
CCL 190118P00090000 P Jan 18, 2019 90.0 23.20 25.00
CCL 190118P00095000 P Jan 18, 2019 95.0 27.70 29.30
CCL 190118P00100000 P Jan 18, 2019 100.0 33.20 34.50
CCL 200117C00032500 C Jan 17, 2020 32.5 31.90 34.30
CCL 200117C00035000 C Jan 17, 2020 35.0 29.40 31.80
CCL 200117C00037500 C Jan 17, 2020 37.5 26.80 29.60
CCL 200117C00040000 C Jan 17, 2020 40.0 25.50 27.00
CCL 200117C00042500 C Jan 17, 2020 42.5 24.00 24.70
CCL 200117C00045000 C Jan 17, 2020 45.0 21.90 22.40
CCL 200117C00047500 C Jan 17, 2020 47.5 19.80 20.50
CCL 200117C00050000 C Jan 17, 2020 50.0 17.80 18.40
CCL 200117C00055000 C Jan 17, 2020 55.0 14.10 14.60
CCL 200117C00057500 C Jan 17, 2020 57.5 12.50 12.80
CCL 200117C00060000 C Jan 17, 2020 60.0 10.90 11.40
CCL 200117C00062500 C Jan 17, 2020 62.5 9.40 9.80
CCL 200117C00065000 C Jan 17, 2020 65.0 8.10 8.60
CCL 200117C00067500 C Jan 17, 2020 67.5 6.90 7.30
CCL 200117C00070000 C Jan 17, 2020 70.0 5.80 6.30
CCL 200117C00072500 C Jan 17, 2020 72.5 4.90 5.30
CCL 200117C00075000 C Jan 17, 2020 75.0 4.10 4.60
CCL 200117C00077500 C Jan 17, 2020 77.5 3.30 3.80
CCL 200117C00080000 C Jan 17, 2020 80.0 2.70 3.20
CCL 200117C00085000 C Jan 17, 2020 85.0 1.75 2.15
CCL 200117C00090000 C Jan 17, 2020 90.0 1.10 1.40
CCL 200117C00095000 C Jan 17, 2020 95.0 0.65 1.00
CCL 200117C00100000 C Jan 17, 2020 100.0 0.40 0.70
CCL 200117C00105000 C Jan 17, 2020 105.0 0.20 0.50
CCL 200117P00032500 P Jan 17, 2020 32.5 0.50 0.70
CCL 200117P00035000 P Jan 17, 2020 35.0 0.65 0.80
CCL 200117P00037500 P Jan 17, 2020 37.5 0.85 1.00
CCL 200117P00040000 P Jan 17, 2020 40.0 1.05 1.20
CCL 200117P00042500 P Jan 17, 2020 42.5 1.30 1.50
CCL 200117P00045000 P Jan 17, 2020 45.0 1.65 1.85
CCL 200117P00047500 P Jan 17, 2020 47.5 2.00 2.20
CCL 200117P00050000 P Jan 17, 2020 50.0 2.50 2.70
CCL 200117P00055000 P Jan 17, 2020 55.0 3.60 3.90
CCL 200117P00057500 P Jan 17, 2020 57.5 4.40 4.60
CCL 200117P00060000 P Jan 17, 2020 60.0 5.20 5.50
CCL 200117P00062500 P Jan 17, 2020 62.5 6.10 6.50
CCL 200117P00065000 P Jan 17, 2020 65.0 7.20 7.60
CCL 200117P00067500 P Jan 17, 2020 67.5 8.40 8.80
CCL 200117P00070000 P Jan 17, 2020 70.0 9.80 10.10
CCL 200117P00072500 P Jan 17, 2020 72.5 11.20 11.70
CCL 200117P00075000 P Jan 17, 2020 75.0 12.80 13.30
CCL 200117P00077500 P Jan 17, 2020 77.5 14.50 15.00
CCL 200117P00080000 P Jan 17, 2020 80.0 16.30 16.80
CCL 200117P00085000 P Jan 17, 2020 85.0 20.20 20.70
CCL 200117P00090000 P Jan 17, 2020 90.0 24.50 25.10
CCL 200117P00095000 P Jan 17, 2020 95.0 29.00 29.50
CCL 200117P00100000 P Jan 17, 2020 100.0 33.00 34.60
CCL 200117P00105000 P Jan 17, 2020 105.0 36.50 41.40
OPRA data is delayed 15 minutes.