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 (2015-05-08)Premium Content

Carnival Corp (CCL)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCL 150821C00039000 C 08/21/15 39.0 13.90 14.60
CCL 150821C00040000 C 08/21/15 40.0 11.80 13.60
CCL 150821C00041000 C 08/21/15 41.0 10.90 12.60
CCL 150821C00042000 C 08/21/15 42.0 10.20 11.60
CCL 150821C00043000 C 08/21/15 43.0 9.70 10.60
CCL 150821C00044000 C 08/21/15 44.0 8.50 9.50
CCL 150821C00045000 C 08/21/15 45.0 8.10 8.50
CCL 150821C00046000 C 08/21/15 46.0 7.10 7.50
CCL 150821C00047000 C 08/21/15 47.0 6.10 6.50
CCL 150821C00048000 C 08/21/15 48.0 5.10 5.50
CCL 150821C00049000 C 08/21/15 49.0 4.20 4.50
CCL 150821C00050000 C 08/21/15 50.0 3.30 3.50
CCL 150821C00055000 C 08/21/15 55.0 0.30 0.40
CCL 150821C00060000 C 08/21/15 60.0 0.00 0.05
CCL 150821C00065000 C 08/21/15 65.0 0.00 0.05
CCL 150821C00070000 C 08/21/15 70.0 0.00 0.05
CCL 150821P00039000 P 08/21/15 39.0 0.00 0.05
CCL 150821P00040000 P 08/21/15 40.0 0.00 0.05
CCL 150821P00041000 P 08/21/15 41.0 0.00 0.05
CCL 150821P00042000 P 08/21/15 42.0 0.00 0.05
CCL 150821P00043000 P 08/21/15 43.0 0.00 0.05
CCL 150821P00044000 P 08/21/15 44.0 0.00 0.05
CCL 150821P00045000 P 08/21/15 45.0 0.00 0.05
CCL 150821P00046000 P 08/21/15 46.0 0.00 0.10
CCL 150821P00047000 P 08/21/15 47.0 0.00 0.10
CCL 150821P00048000 P 08/21/15 48.0 0.05 0.10
CCL 150821P00049000 P 08/21/15 49.0 0.10 0.15
CCL 150821P00050000 P 08/21/15 50.0 0.15 0.25
CCL 150821P00055000 P 08/21/15 55.0 2.20 2.45
CCL 150821P00060000 P 08/21/15 60.0 6.20 7.20
CCL 150821P00065000 P 08/21/15 65.0 10.90 12.20
CCL 150821P00070000 P 08/21/15 70.0 16.00 17.20
CCL 150918C00045000 C 09/18/15 45.0 8.10 8.60
CCL 150918C00050000 C 09/18/15 50.0 3.50 3.80
CCL 150918C00055000 C 09/18/15 55.0 0.80 0.85
CCL 150918C00060000 C 09/18/15 60.0 0.05 0.15
CCL 150918C00065000 C 09/18/15 65.0 0.00 0.05
CCL 150918C00070000 C 09/18/15 70.0 0.00 0.05
CCL 150918C00075000 C 09/18/15 75.0 0.00 0.05
CCL 150918P00045000 P 09/18/15 45.0 0.05 0.15
CCL 150918P00050000 P 09/18/15 50.0 0.55 0.65
CCL 150918P00055000 P 09/18/15 55.0 2.70 2.85
CCL 150918P00060000 P 09/18/15 60.0 6.20 7.30
CCL 150918P00065000 P 09/18/15 65.0 10.30 13.10
CCL 150918P00070000 P 09/18/15 70.0 15.20 18.10
CCL 150918P00075000 P 09/18/15 75.0 20.60 22.30
CCL 151016C00025000 C 10/16/15 25.0 27.70 29.00
CCL 151016C00026000 C 10/16/15 26.0 25.70 28.00
CCL 151016C00027000 C 10/16/15 27.0 24.70 27.00
CCL 151016C00028000 C 10/16/15 28.0 23.70 25.90
CCL 151016C00029000 C 10/16/15 29.0 22.70 24.80
CCL 151016C00030000 C 10/16/15 30.0 21.70 23.80
CCL 151016C00031000 C 10/16/15 31.0 20.70 22.80
CCL 151016C00032000 C 10/16/15 32.0 19.80 21.80
CCL 151016C00033000 C 10/16/15 33.0 19.20 20.80
CCL 151016C00034000 C 10/16/15 34.0 18.20 19.80
CCL 151016C00035000 C 10/16/15 35.0 17.20 18.80
CCL 151016C00036000 C 10/16/15 36.0 16.20 17.80
CCL 151016C00037000 C 10/16/15 37.0 15.20 16.70
CCL 151016C00038000 C 10/16/15 38.0 14.20 15.70
CCL 151016C00039000 C 10/16/15 39.0 13.90 14.70
CCL 151016C00040000 C 10/16/15 40.0 12.90 14.30
CCL 151016C00041000 C 10/16/15 41.0 11.90 13.10
CCL 151016C00042000 C 10/16/15 42.0 11.10 11.70
CCL 151016C00043000 C 10/16/15 43.0 10.20 10.70
CCL 151016C00044000 C 10/16/15 44.0 9.20 9.70
CCL 151016C00045000 C 10/16/15 45.0 8.20 8.70
CCL 151016C00046000 C 10/16/15 46.0 7.30 7.70
CCL 151016C00047000 C 10/16/15 47.0 6.40 6.70
CCL 151016C00048000 C 10/16/15 48.0 5.50 5.90
CCL 151016C00049000 C 10/16/15 49.0 4.70 5.10
CCL 151016C00050000 C 10/16/15 50.0 3.90 4.30
CCL 151016C00055000 C 10/16/15 55.0 1.35 1.40
CCL 151016C00060000 C 10/16/15 60.0 0.25 0.35
CCL 151016C00065000 C 10/16/15 65.0 0.00 0.10
CCL 151016C00070000 C 10/16/15 70.0 0.00 0.10
CCL 151016C00075000 C 10/16/15 75.0 0.00 0.05
CCL 151016P00025000 P 10/16/15 25.0 0.00 0.05
CCL 151016P00026000 P 10/16/15 26.0 0.00 0.05
CCL 151016P00027000 P 10/16/15 27.0 0.00 0.05
CCL 151016P00028000 P 10/16/15 28.0 0.00 0.05
CCL 151016P00029000 P 10/16/15 29.0 0.00 0.05
CCL 151016P00030000 P 10/16/15 30.0 0.00 0.05
CCL 151016P00031000 P 10/16/15 31.0 0.00 0.05
CCL 151016P00032000 P 10/16/15 32.0 0.00 0.05
CCL 151016P00033000 P 10/16/15 33.0 0.00 0.05
CCL 151016P00034000 P 10/16/15 34.0 0.00 0.10
CCL 151016P00035000 P 10/16/15 35.0 0.00 0.10
CCL 151016P00036000 P 10/16/15 36.0 0.00 0.10
CCL 151016P00037000 P 10/16/15 37.0 0.00 0.10
CCL 151016P00038000 P 10/16/15 38.0 0.00 0.10
CCL 151016P00039000 P 10/16/15 39.0 0.00 0.10
CCL 151016P00040000 P 10/16/15 40.0 0.05 0.15
CCL 151016P00041000 P 10/16/15 41.0 0.05 0.15
CCL 151016P00042000 P 10/16/15 42.0 0.10 0.20
CCL 151016P00043000 P 10/16/15 43.0 0.10 0.20
CCL 151016P00044000 P 10/16/15 44.0 0.15 0.25
CCL 151016P00045000 P 10/16/15 45.0 0.25 0.35
CCL 151016P00046000 P 10/16/15 46.0 0.30 0.40
CCL 151016P00047000 P 10/16/15 47.0 0.45 0.55
CCL 151016P00048000 P 10/16/15 48.0 0.60 0.70
CCL 151016P00049000 P 10/16/15 49.0 0.80 0.90
CCL 151016P00050000 P 10/16/15 50.0 1.05 1.15
CCL 151016P00055000 P 10/16/15 55.0 3.20 3.40
CCL 151016P00060000 P 10/16/15 60.0 7.10 7.40
CCL 151016P00065000 P 10/16/15 65.0 10.80 12.20
CCL 151016P00070000 P 10/16/15 70.0 15.20 18.10
CCL 151016P00075000 P 10/16/15 75.0 20.80 22.30
CCL 160115C00020000 C 01/15/16 20.0 31.60 35.60
CCL 160115C00023000 C 01/15/16 23.0 28.60 32.60
CCL 160115C00024000 C 01/15/16 24.0 27.60 31.60
CCL 160115C00025000 C 01/15/16 25.0 26.60 29.80
CCL 160115C00026000 C 01/15/16 26.0 25.60 29.60
CCL 160115C00027000 C 01/15/16 27.0 25.20 28.10
CCL 160115C00028000 C 01/15/16 28.0 24.20 27.10
CCL 160115C00029000 C 01/15/16 29.0 23.20 26.10
CCL 160115C00030000 C 01/15/16 30.0 22.20 24.60
CCL 160115C00031000 C 01/15/16 31.0 21.20 24.10
CCL 160115C00032000 C 01/15/16 32.0 20.20 23.10
CCL 160115C00033000 C 01/15/16 33.0 19.20 21.90
CCL 160115C00034000 C 01/15/16 34.0 18.20 21.10
CCL 160115C00035000 C 01/15/16 35.0 17.20 20.10
CCL 160115C00036000 C 01/15/16 36.0 16.20 19.10
CCL 160115C00037000 C 01/15/16 37.0 15.20 17.00
CCL 160115C00038000 C 01/15/16 38.0 14.20 17.10
CCL 160115C00039000 C 01/15/16 39.0 13.30 16.10
CCL 160115C00040000 C 01/15/16 40.0 12.30 14.80
CCL 160115C00041000 C 01/15/16 41.0 11.80 13.40
CCL 160115C00042000 C 01/15/16 42.0 11.30 12.00
CCL 160115C00043000 C 01/15/16 43.0 10.20 11.00
CCL 160115C00044000 C 01/15/16 44.0 9.50 9.90
CCL 160115C00045000 C 01/15/16 45.0 8.60 9.00
CCL 160115C00046000 C 01/15/16 46.0 7.80 8.20
CCL 160115C00047000 C 01/15/16 47.0 7.00 7.30
CCL 160115C00048000 C 01/15/16 48.0 6.20 6.60
CCL 160115C00049000 C 01/15/16 49.0 5.50 5.90
CCL 160115C00050000 C 01/15/16 50.0 4.90 5.10
CCL 160115C00055000 C 01/15/16 55.0 2.30 2.40
CCL 160115C00060000 C 01/15/16 60.0 0.80 0.90
CCL 160115C00065000 C 01/15/16 65.0 0.25 0.35
CCL 160115C00070000 C 01/15/16 70.0 0.05 0.15
CCL 160115P00020000 P 01/15/16 20.0 0.00 0.05
CCL 160115P00023000 P 01/15/16 23.0 0.00 0.05
CCL 160115P00024000 P 01/15/16 24.0 0.00 0.05
CCL 160115P00025000 P 01/15/16 25.0 0.00 0.05
CCL 160115P00026000 P 01/15/16 26.0 0.00 0.10
CCL 160115P00027000 P 01/15/16 27.0 0.00 0.10
CCL 160115P00028000 P 01/15/16 28.0 0.00 0.10
CCL 160115P00029000 P 01/15/16 29.0 0.00 0.10
CCL 160115P00030000 P 01/15/16 30.0 0.00 0.15
CCL 160115P00031000 P 01/15/16 31.0 0.05 0.15
CCL 160115P00032000 P 01/15/16 32.0 0.05 0.15
CCL 160115P00033000 P 01/15/16 33.0 0.05 0.15
CCL 160115P00034000 P 01/15/16 34.0 0.10 0.20
CCL 160115P00035000 P 01/15/16 35.0 0.10 0.20
CCL 160115P00036000 P 01/15/16 36.0 0.15 0.25
CCL 160115P00037000 P 01/15/16 37.0 0.15 0.25
CCL 160115P00038000 P 01/15/16 38.0 0.20 0.30
CCL 160115P00039000 P 01/15/16 39.0 0.25 0.35
CCL 160115P00040000 P 01/15/16 40.0 0.30 0.40
CCL 160115P00041000 P 01/15/16 41.0 0.35 0.50
CCL 160115P00042000 P 01/15/16 42.0 0.45 0.55
CCL 160115P00043000 P 01/15/16 43.0 0.55 0.65
CCL 160115P00044000 P 01/15/16 44.0 0.65 0.80
CCL 160115P00045000 P 01/15/16 45.0 0.80 0.95
CCL 160115P00046000 P 01/15/16 46.0 1.00 1.10
CCL 160115P00047000 P 01/15/16 47.0 1.20 1.30
CCL 160115P00048000 P 01/15/16 48.0 1.45 1.55
CCL 160115P00049000 P 01/15/16 49.0 1.75 1.85
CCL 160115P00050000 P 01/15/16 50.0 2.05 2.15
CCL 160115P00055000 P 01/15/16 55.0 4.40 4.60
CCL 160115P00060000 P 01/15/16 60.0 7.80 8.20
CCL 160115P00065000 P 01/15/16 65.0 11.20 12.70
CCL 160115P00070000 P 01/15/16 70.0 15.50 17.80
CCL 170120C00020000 C 01/20/17 20.0 31.70 35.60
CCL 170120C00023000 C 01/20/17 23.0 28.70 32.70
CCL 170120C00025000 C 01/20/17 25.0 26.80 30.80
CCL 170120C00028000 C 01/20/17 28.0 23.50 27.60
CCL 170120C00030000 C 01/20/17 30.0 21.50 25.70
CCL 170120C00033000 C 01/20/17 33.0 18.50 22.70
CCL 170120C00035000 C 01/20/17 35.0 18.30 19.70
CCL 170120C00037000 C 01/20/17 37.0 16.50 17.50
CCL 170120C00040000 C 01/20/17 40.0 14.00 14.50
CCL 170120C00042000 C 01/20/17 42.0 12.40 12.90
CCL 170120C00045000 C 01/20/17 45.0 10.30 10.70
CCL 170120C00047000 C 01/20/17 47.0 9.00 9.50
CCL 170120C00050000 C 01/20/17 50.0 7.20 7.60
CCL 170120C00055000 C 01/20/17 55.0 4.80 5.30
CCL 170120C00060000 C 01/20/17 60.0 3.00 3.40
CCL 170120C00065000 C 01/20/17 65.0 1.85 2.15
CCL 170120P00020000 P 01/20/17 20.0 0.05 0.25
CCL 170120P00023000 P 01/20/17 23.0 0.10 0.35
CCL 170120P00025000 P 01/20/17 25.0 0.20 0.40
CCL 170120P00028000 P 01/20/17 28.0 0.35 0.55
CCL 170120P00030000 P 01/20/17 30.0 0.45 0.70
CCL 170120P00033000 P 01/20/17 33.0 0.70 0.95
CCL 170120P00035000 P 01/20/17 35.0 0.90 1.15
CCL 170120P00037000 P 01/20/17 37.0 1.20 1.40
CCL 170120P00040000 P 01/20/17 40.0 1.70 1.85
CCL 170120P00042000 P 01/20/17 42.0 2.15 2.35
CCL 170120P00045000 P 01/20/17 45.0 3.00 3.20
CCL 170120P00047000 P 01/20/17 47.0 3.60 3.90
CCL 170120P00050000 P 01/20/17 50.0 4.90 5.20
CCL 170120P00055000 P 01/20/17 55.0 7.40 7.70
CCL 170120P00060000 P 01/20/17 60.0 10.60 11.00
CCL 170120P00065000 P 01/20/17 65.0 14.30 14.70

OPRA data is delayed 15 minutes.