Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Carnival Corp (CCL)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCL 140419C00019000 C 04/19/14 19.0 17.30 17.70
CCL 140419C00020000 C 04/19/14 20.0 16.30 16.70
CCL 140419C00021000 C 04/19/14 21.0 15.30 15.70
CCL 140419C00023000 C 04/19/14 23.0 13.30 13.70
CCL 140419C00024000 C 04/19/14 24.0 12.30 12.70
CCL 140419C00025000 C 04/19/14 25.0 11.30 11.70
CCL 140419C00026000 C 04/19/14 26.0 10.30 10.70
CCL 140419C00027000 C 04/19/14 27.0 9.30 9.60
CCL 140419C00028000 C 04/19/14 28.0 8.30 8.70
CCL 140419C00029000 C 04/19/14 29.0 7.30 7.70
CCL 140419C00030000 C 04/19/14 30.0 6.30 6.60
CCL 140419C00031000 C 04/19/14 31.0 5.30 5.70
CCL 140419C00032000 C 04/19/14 32.0 4.30 4.60
CCL 140419C00033000 C 04/19/14 33.0 3.30 3.60
CCL 140419C00034000 C 04/19/14 34.0 2.25 2.60
CCL 140419C00035000 C 04/19/14 35.0 1.25 1.60
CCL 140419C00036000 C 04/19/14 36.0 0.40 0.65
CCL 140419C00037000 C 04/19/14 37.0 0.00 0.10
CCL 140419C00038000 C 04/19/14 38.0 0.00 0.05
CCL 140419C00039000 C 04/19/14 39.0 0.00 0.05
CCL 140419C00040000 C 04/19/14 40.0 0.00 0.05
CCL 140419C00041000 C 04/19/14 41.0 0.00 0.05
CCL 140419C00042000 C 04/19/14 42.0 0.00 0.05
CCL 140419C00043000 C 04/19/14 43.0 0.00 0.05
CCL 140419C00044000 C 04/19/14 44.0 0.00 0.05
CCL 140419C00045000 C 04/19/14 45.0 0.00 0.05
CCL 140419C00046000 C 04/19/14 46.0 0.00 0.05
CCL 140419C00047000 C 04/19/14 47.0 0.00 0.05
CCL 140419C00048000 C 04/19/14 48.0 0.00 0.05
CCL 140419C00049000 C 04/19/14 49.0 0.00 0.05
CCL 140419P00019000 P 04/19/14 19.0 0.00 0.05
CCL 140419P00020000 P 04/19/14 20.0 0.00 0.05
CCL 140419P00021000 P 04/19/14 21.0 0.00 0.05
CCL 140419P00023000 P 04/19/14 23.0 0.00 0.05
CCL 140419P00024000 P 04/19/14 24.0 0.00 0.05
CCL 140419P00025000 P 04/19/14 25.0 0.00 0.05
CCL 140419P00026000 P 04/19/14 26.0 0.00 0.05
CCL 140419P00027000 P 04/19/14 27.0 0.00 0.05
CCL 140419P00028000 P 04/19/14 28.0 0.00 0.05
CCL 140419P00029000 P 04/19/14 29.0 0.00 0.05
CCL 140419P00030000 P 04/19/14 30.0 0.00 0.05
CCL 140419P00031000 P 04/19/14 31.0 0.00 0.05
CCL 140419P00032000 P 04/19/14 32.0 0.00 0.05
CCL 140419P00033000 P 04/19/14 33.0 0.00 0.05
CCL 140419P00034000 P 04/19/14 34.0 0.00 0.05
CCL 140419P00035000 P 04/19/14 35.0 0.00 0.05
CCL 140419P00036000 P 04/19/14 36.0 0.05 0.10
CCL 140419P00037000 P 04/19/14 37.0 0.45 0.75
CCL 140419P00038000 P 04/19/14 38.0 1.40 1.65
CCL 140419P00039000 P 04/19/14 39.0 2.40 2.70
CCL 140419P00040000 P 04/19/14 40.0 3.40 3.70
CCL 140419P00041000 P 04/19/14 41.0 4.40 4.70
CCL 140419P00042000 P 04/19/14 42.0 5.40 5.70
CCL 140419P00043000 P 04/19/14 43.0 6.40 6.70
CCL 140419P00044000 P 04/19/14 44.0 7.40 7.70
CCL 140419P00045000 P 04/19/14 45.0 8.30 8.70
CCL 140419P00046000 P 04/19/14 46.0 9.40 9.70
CCL 140419P00047000 P 04/19/14 47.0 10.30 10.70
CCL 140419P00048000 P 04/19/14 48.0 11.30 11.70
CCL 140419P00049000 P 04/19/14 49.0 12.30 12.70
CCL 140517C00030000 C 05/17/14 30.0 6.30 6.70
CCL 140517C00031000 C 05/17/14 31.0 5.30 5.80
CCL 140517C00032000 C 05/17/14 32.0 4.30 4.70
CCL 140517C00033000 C 05/17/14 33.0 3.40 3.80
CCL 140517C00034000 C 05/17/14 34.0 2.50 2.95
CCL 140517C00035000 C 05/17/14 35.0 1.70 2.00
CCL 140517C00036000 C 05/17/14 36.0 1.20 1.25
CCL 140517C00037000 C 05/17/14 37.0 0.65 0.75
CCL 140517C00038000 C 05/17/14 38.0 0.35 0.40
CCL 140517C00039000 C 05/17/14 39.0 0.15 0.20
CCL 140517C00040000 C 05/17/14 40.0 0.05 0.15
CCL 140517C00041000 C 05/17/14 41.0 0.00 0.10
CCL 140517C00042000 C 05/17/14 42.0 0.00 0.10
CCL 140517C00043000 C 05/17/14 43.0 0.00 0.05
CCL 140517C00044000 C 05/17/14 44.0 0.00 0.05
CCL 140517C00045000 C 05/17/14 45.0 0.00 0.05
CCL 140517C00046000 C 05/17/14 46.0 0.00 0.05
CCL 140517C00047000 C 05/17/14 47.0 0.00 0.05
CCL 140517P00030000 P 05/17/14 30.0 0.00 0.10
CCL 140517P00031000 P 05/17/14 31.0 0.00 0.10
CCL 140517P00032000 P 05/17/14 32.0 0.05 0.15
CCL 140517P00033000 P 05/17/14 33.0 0.10 0.20
CCL 140517P00034000 P 05/17/14 34.0 0.20 0.30
CCL 140517P00035000 P 05/17/14 35.0 0.35 0.40
CCL 140517P00036000 P 05/17/14 36.0 0.65 0.75
CCL 140517P00037000 P 05/17/14 37.0 1.10 1.20
CCL 140517P00038000 P 05/17/14 38.0 1.75 1.90
CCL 140517P00039000 P 05/17/14 39.0 2.60 2.85
CCL 140517P00040000 P 05/17/14 40.0 3.50 3.90
CCL 140517P00041000 P 05/17/14 41.0 4.40 4.80
CCL 140517P00042000 P 05/17/14 42.0 5.40 5.80
CCL 140517P00043000 P 05/17/14 43.0 6.40 6.80
CCL 140517P00044000 P 05/17/14 44.0 7.40 7.80
CCL 140517P00045000 P 05/17/14 45.0 8.40 8.80
CCL 140517P00046000 P 05/17/14 46.0 9.40 9.70
CCL 140517P00047000 P 05/17/14 47.0 10.30 10.70
CCL 140719C00020000 C 07/19/14 20.0 16.20 16.80
CCL 140719C00021000 C 07/19/14 21.0 15.20 15.80
CCL 140719C00023000 C 07/19/14 23.0 13.20 13.70
CCL 140719C00024000 C 07/19/14 24.0 12.20 12.70
CCL 140719C00025000 C 07/19/14 25.0 11.20 11.70
CCL 140719C00026000 C 07/19/14 26.0 10.10 10.70
CCL 140719C00027000 C 07/19/14 27.0 9.30 9.80
CCL 140719C00028000 C 07/19/14 28.0 8.30 8.80
CCL 140719C00029000 C 07/19/14 29.0 7.30 7.80
CCL 140719C00030000 C 07/19/14 30.0 6.40 6.90
CCL 140719C00031000 C 07/19/14 31.0 5.40 5.90
CCL 140719C00032000 C 07/19/14 32.0 4.60 5.00
CCL 140719C00033000 C 07/19/14 33.0 3.70 4.10
CCL 140719C00034000 C 07/19/14 34.0 3.10 3.30
CCL 140719C00035000 C 07/19/14 35.0 2.45 2.60
CCL 140719C00036000 C 07/19/14 36.0 1.85 1.95
CCL 140719C00037000 C 07/19/14 37.0 1.35 1.45
CCL 140719C00038000 C 07/19/14 38.0 0.95 1.10
CCL 140719C00039000 C 07/19/14 39.0 0.70 0.80
CCL 140719C00040000 C 07/19/14 40.0 0.45 0.55
CCL 140719C00041000 C 07/19/14 41.0 0.30 0.40
CCL 140719C00042000 C 07/19/14 42.0 0.20 0.30
CCL 140719C00043000 C 07/19/14 43.0 0.10 0.20
CCL 140719C00044000 C 07/19/14 44.0 0.05 0.15
CCL 140719C00045000 C 07/19/14 45.0 0.05 0.15
CCL 140719C00046000 C 07/19/14 46.0 0.00 0.10
CCL 140719C00047000 C 07/19/14 47.0 0.00 0.10
CCL 140719C00048000 C 07/19/14 48.0 0.00 0.10
CCL 140719C00049000 C 07/19/14 49.0 0.00 0.05
CCL 140719C00050000 C 07/19/14 50.0 0.00 0.05
CCL 140719P00020000 P 07/19/14 20.0 0.00 0.05
CCL 140719P00021000 P 07/19/14 21.0 0.00 0.05
CCL 140719P00023000 P 07/19/14 23.0 0.00 0.10
CCL 140719P00024000 P 07/19/14 24.0 0.00 0.10
CCL 140719P00025000 P 07/19/14 25.0 0.00 0.10
CCL 140719P00026000 P 07/19/14 26.0 0.05 0.10
CCL 140719P00027000 P 07/19/14 27.0 0.05 0.15
CCL 140719P00028000 P 07/19/14 28.0 0.10 0.15
CCL 140719P00029000 P 07/19/14 29.0 0.15 0.20
CCL 140719P00030000 P 07/19/14 30.0 0.20 0.30
CCL 140719P00031000 P 07/19/14 31.0 0.30 0.35
CCL 140719P00032000 P 07/19/14 32.0 0.40 0.50
CCL 140719P00033000 P 07/19/14 33.0 0.55 0.65
CCL 140719P00034000 P 07/19/14 34.0 0.80 0.90
CCL 140719P00035000 P 07/19/14 35.0 1.15 1.25
CCL 140719P00036000 P 07/19/14 36.0 1.55 1.65
CCL 140719P00037000 P 07/19/14 37.0 2.05 2.15
CCL 140719P00038000 P 07/19/14 38.0 2.65 2.75
CCL 140719P00039000 P 07/19/14 39.0 3.30 3.50
CCL 140719P00040000 P 07/19/14 40.0 4.10 4.30
CCL 140719P00041000 P 07/19/14 41.0 4.90 5.30
CCL 140719P00042000 P 07/19/14 42.0 5.80 6.20
CCL 140719P00043000 P 07/19/14 43.0 6.60 7.20
CCL 140719P00044000 P 07/19/14 44.0 7.60 8.10
CCL 140719P00045000 P 07/19/14 45.0 8.60 9.10
CCL 140719P00046000 P 07/19/14 46.0 9.50 10.10
CCL 140719P00047000 P 07/19/14 47.0 10.50 11.20
CCL 140719P00048000 P 07/19/14 48.0 11.50 12.10
CCL 140719P00049000 P 07/19/14 49.0 12.50 13.10
CCL 140719P00050000 P 07/19/14 50.0 13.50 14.10
CCL 141018C00024000 C 10/18/14 24.0 12.20 12.70
CCL 141018C00025000 C 10/18/14 25.0 11.20 11.70
CCL 141018C00026000 C 10/18/14 26.0 10.20 10.80
CCL 141018C00027000 C 10/18/14 27.0 9.30 9.80
CCL 141018C00028000 C 10/18/14 28.0 8.40 8.90
CCL 141018C00029000 C 10/18/14 29.0 7.50 8.00
CCL 141018C00030000 C 10/18/14 30.0 6.60 7.00
CCL 141018C00031000 C 10/18/14 31.0 5.70 6.20
CCL 141018C00032000 C 10/18/14 32.0 4.90 5.40
CCL 141018C00033000 C 10/18/14 33.0 4.30 4.50
CCL 141018C00034000 C 10/18/14 34.0 3.70 3.80
CCL 141018C00035000 C 10/18/14 35.0 3.00 3.20
CCL 141018C00036000 C 10/18/14 36.0 2.50 2.60
CCL 141018C00037000 C 10/18/14 37.0 2.00 2.15
CCL 141018C00038000 C 10/18/14 38.0 1.60 1.70
CCL 141018C00039000 C 10/18/14 39.0 1.25 1.35
CCL 141018C00040000 C 10/18/14 40.0 0.95 1.05
CCL 141018C00041000 C 10/18/14 41.0 0.75 0.85
CCL 141018C00042000 C 10/18/14 42.0 0.55 0.65
CCL 141018C00043000 C 10/18/14 43.0 0.40 0.50
CCL 141018C00044000 C 10/18/14 44.0 0.30 0.45
CCL 141018C00045000 C 10/18/14 45.0 0.25 0.35
CCL 141018C00046000 C 10/18/14 46.0 0.20 0.25
CCL 141018C00047000 C 10/18/14 47.0 0.15 0.20
CCL 141018C00048000 C 10/18/14 48.0 0.10 0.20
CCL 141018C00049000 C 10/18/14 49.0 0.05 0.15
CCL 141018C00050000 C 10/18/14 50.0 0.05 0.15
CCL 141018P00024000 P 10/18/14 24.0 0.10 0.20
CCL 141018P00025000 P 10/18/14 25.0 0.15 0.25
CCL 141018P00026000 P 10/18/14 26.0 0.20 0.30
CCL 141018P00027000 P 10/18/14 27.0 0.25 0.35
CCL 141018P00028000 P 10/18/14 28.0 0.30 0.40
CCL 141018P00029000 P 10/18/14 29.0 0.40 0.50
CCL 141018P00030000 P 10/18/14 30.0 0.55 0.65
CCL 141018P00031000 P 10/18/14 31.0 0.75 0.80
CCL 141018P00032000 P 10/18/14 32.0 0.95 1.05
CCL 141018P00033000 P 10/18/14 33.0 1.20 1.30
CCL 141018P00034000 P 10/18/14 34.0 1.50 1.65
CCL 141018P00035000 P 10/18/14 35.0 1.90 2.00
CCL 141018P00036000 P 10/18/14 36.0 2.35 2.50
CCL 141018P00037000 P 10/18/14 37.0 2.85 3.00
CCL 141018P00038000 P 10/18/14 38.0 3.40 3.60
CCL 141018P00039000 P 10/18/14 39.0 4.10 4.30
CCL 141018P00040000 P 10/18/14 40.0 4.80 5.00
CCL 141018P00041000 P 10/18/14 41.0 5.60 5.80
CCL 141018P00042000 P 10/18/14 42.0 6.40 6.60
CCL 141018P00043000 P 10/18/14 43.0 7.20 7.70
CCL 141018P00044000 P 10/18/14 44.0 8.10 8.60
CCL 141018P00045000 P 10/18/14 45.0 9.10 9.50
CCL 141018P00046000 P 10/18/14 46.0 10.00 10.40
CCL 141018P00047000 P 10/18/14 47.0 10.80 11.50
CCL 141018P00048000 P 10/18/14 48.0 11.70 12.40
CCL 141018P00049000 P 10/18/14 49.0 12.70 13.40
CCL 141018P00050000 P 10/18/14 50.0 13.70 14.40
CCL 150117C00018000 C 01/17/15 18.0 18.20 18.80
CCL 150117C00019500 C 01/17/15 19.5 16.70 17.20
CCL 150117C00022500 C 01/17/15 22.5 13.70 14.20
CCL 150117C00024500 C 01/17/15 24.5 11.70 12.30
CCL 150117C00027500 C 01/17/15 27.5 8.70 9.60
CCL 150117C00029500 C 01/17/15 29.5 7.10 7.90
CCL 150117C00032500 C 01/17/15 32.5 4.80 5.50
CCL 150117C00034500 C 01/17/15 34.5 3.80 4.00
CCL 150117C00036500 C 01/17/15 36.5 2.75 2.90
CCL 150117C00039500 C 01/17/15 39.5 1.60 1.70
CCL 150117C00041500 C 01/17/15 41.5 1.10 1.20
CCL 150117C00044500 C 01/17/15 44.5 0.55 0.65
CCL 150117C00046500 C 01/17/15 46.5 0.35 0.45
CCL 150117C00049500 C 01/17/15 49.5 0.20 0.30
CCL 150117C00054500 C 01/17/15 54.5 0.05 0.15
CCL 150117P00018000 P 01/17/15 18.0 0.05 0.15
CCL 150117P00019500 P 01/17/15 19.5 0.05 0.15
CCL 150117P00022500 P 01/17/15 22.5 0.15 0.25
CCL 150117P00024500 P 01/17/15 24.5 0.25 0.35
CCL 150117P00027500 P 01/17/15 27.5 0.55 0.65
CCL 150117P00029500 P 01/17/15 29.5 0.85 0.95
CCL 150117P00032500 P 01/17/15 32.5 1.60 1.70
CCL 150117P00034500 P 01/17/15 34.5 2.35 2.45
CCL 150117P00036500 P 01/17/15 36.5 3.30 3.50
CCL 150117P00039500 P 01/17/15 39.5 5.10 5.30
CCL 150117P00041500 P 01/17/15 41.5 6.60 6.80
CCL 150117P00044500 P 01/17/15 44.5 8.90 9.70
CCL 150117P00046500 P 01/17/15 46.5 10.50 11.50
CCL 150117P00049500 P 01/17/15 49.5 13.30 14.30
CCL 150117P00054500 P 01/17/15 54.5 18.20 19.30
CCL 160115C00020000 C 01/15/16 20.0 16.20 16.70
CCL 160115C00023000 C 01/15/16 23.0 13.20 13.90
CCL 160115C00025000 C 01/15/16 25.0 11.20 12.20
CCL 160115C00028000 C 01/15/16 28.0 8.90 9.80
CCL 160115C00030000 C 01/15/16 30.0 7.50 8.40
CCL 160115C00033000 C 01/15/16 33.0 5.90 6.30
CCL 160115C00035000 C 01/15/16 35.0 4.80 5.20
CCL 160115C00037000 C 01/15/16 37.0 3.80 4.10
CCL 160115C00040000 C 01/15/16 40.0 2.75 3.10
CCL 160115C00042000 C 01/15/16 42.0 2.20 2.50
CCL 160115C00045000 C 01/15/16 45.0 1.50 1.70
CCL 160115C00047000 C 01/15/16 47.0 1.20 1.35
CCL 160115C00050000 C 01/15/16 50.0 0.80 1.00
CCL 160115C00055000 C 01/15/16 55.0 0.45 0.60
CCL 160115C00060000 C 01/15/16 60.0 0.25 0.35
CCL 160115P00020000 P 01/15/16 20.0 0.45 0.60
CCL 160115P00023000 P 01/15/16 23.0 0.80 0.95
CCL 160115P00025000 P 01/15/16 25.0 1.15 1.25
CCL 160115P00028000 P 01/15/16 28.0 1.80 1.95
CCL 160115P00030000 P 01/15/16 30.0 2.40 2.55
CCL 160115P00033000 P 01/15/16 33.0 3.50 3.80
CCL 160115P00035000 P 01/15/16 35.0 4.50 4.70
CCL 160115P00037000 P 01/15/16 37.0 5.50 5.80
CCL 160115P00040000 P 01/15/16 40.0 7.40 7.70
CCL 160115P00042000 P 01/15/16 42.0 8.80 9.10
CCL 160115P00045000 P 01/15/16 45.0 11.20 11.50
CCL 160115P00047000 P 01/15/16 47.0 12.40 13.90
CCL 160115P00050000 P 01/15/16 50.0 14.90 16.50
CCL 160115P00055000 P 01/15/16 55.0 19.50 21.00
CCL 160115P00060000 P 01/15/16 60.0 24.20 25.90

OPRA data is delayed 15 minutes.