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 (2016-08-05)Premium Content

Carnival Corp (CCL)
As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCL 161021C00024000 C 10/21/16 24.0 22.40 23.70
CCL 161021C00025000 C 10/21/16 25.0 20.40 23.70
CCL 161021C00026000 C 10/21/16 26.0 19.40 23.80
CCL 161021C00027000 C 10/21/16 27.0 18.40 22.80
CCL 161021C00028000 C 10/21/16 28.0 17.20 21.60
CCL 161021C00029000 C 10/21/16 29.0 16.40 20.80
CCL 161021C00030000 C 10/21/16 30.0 15.70 19.50
CCL 161021C00031000 C 10/21/16 31.0 14.40 18.80
CCL 161021C00032000 C 10/21/16 32.0 13.70 17.80
CCL 161021C00033000 C 10/21/16 33.0 12.70 16.80
CCL 161021C00034000 C 10/21/16 34.0 11.70 15.40
CCL 161021C00035000 C 10/21/16 35.0 10.70 13.90
CCL 161021C00036000 C 10/21/16 36.0 9.10 13.10
CCL 161021C00037000 C 10/21/16 37.0 8.30 12.00
CCL 161021C00038000 C 10/21/16 38.0 7.40 11.30
CCL 161021C00039000 C 10/21/16 39.0 8.00 8.80
CCL 161021C00040000 C 10/21/16 40.0 7.00 7.80
CCL 161021C00041000 C 10/21/16 41.0 6.00 6.90
CCL 161021C00042000 C 10/21/16 42.0 5.10 5.90
CCL 161021C00043000 C 10/21/16 43.0 4.20 5.00
CCL 161021C00044000 C 10/21/16 44.0 3.60 4.00
CCL 161021C00045000 C 10/21/16 45.0 2.85 3.10
CCL 161021C00046000 C 10/21/16 46.0 2.15 2.40
CCL 161021C00047000 C 10/21/16 47.0 1.60 1.75
CCL 161021C00048000 C 10/21/16 48.0 1.05 1.25
CCL 161021C00049000 C 10/21/16 49.0 0.65 0.80
CCL 161021C00050000 C 10/21/16 50.0 0.40 0.45
CCL 161021C00052500 C 10/21/16 52.5 0.10 0.15
CCL 161021C00055000 C 10/21/16 55.0 0.00 0.05
CCL 161021C00057500 C 10/21/16 57.5 0.00 0.05
CCL 161021C00060000 C 10/21/16 60.0 0.00 0.05
CCL 161021C00062500 C 10/21/16 62.5 0.00 0.05
CCL 161021C00065000 C 10/21/16 65.0 0.00 0.05
CCL 161021P00024000 P 10/21/16 24.0 0.00 0.05
CCL 161021P00025000 P 10/21/16 25.0 0.00 0.05
CCL 161021P00026000 P 10/21/16 26.0 0.00 0.05
CCL 161021P00027000 P 10/21/16 27.0 0.00 0.05
CCL 161021P00028000 P 10/21/16 28.0 0.00 0.05
CCL 161021P00029000 P 10/21/16 29.0 0.00 0.05
CCL 161021P00030000 P 10/21/16 30.0 0.00 0.05
CCL 161021P00031000 P 10/21/16 31.0 0.00 0.05
CCL 161021P00032000 P 10/21/16 32.0 0.00 0.05
CCL 161021P00033000 P 10/21/16 33.0 0.00 0.05
CCL 161021P00034000 P 10/21/16 34.0 0.00 0.05
CCL 161021P00035000 P 10/21/16 35.0 0.00 0.05
CCL 161021P00036000 P 10/21/16 36.0 0.00 0.05
CCL 161021P00037000 P 10/21/16 37.0 0.00 0.10
CCL 161021P00038000 P 10/21/16 38.0 0.00 0.10
CCL 161021P00039000 P 10/21/16 39.0 0.00 0.15
CCL 161021P00040000 P 10/21/16 40.0 0.05 0.15
CCL 161021P00041000 P 10/21/16 41.0 0.10 0.15
CCL 161021P00042000 P 10/21/16 42.0 0.20 0.30
CCL 161021P00043000 P 10/21/16 43.0 0.30 0.40
CCL 161021P00044000 P 10/21/16 44.0 0.45 0.50
CCL 161021P00045000 P 10/21/16 45.0 0.60 0.70
CCL 161021P00046000 P 10/21/16 46.0 0.85 1.05
CCL 161021P00047000 P 10/21/16 47.0 1.25 1.45
CCL 161021P00048000 P 10/21/16 48.0 1.75 1.95
CCL 161021P00049000 P 10/21/16 49.0 2.30 2.55
CCL 161021P00050000 P 10/21/16 50.0 2.95 3.40
CCL 161021P00052500 P 10/21/16 52.5 4.90 5.50
CCL 161021P00055000 P 10/21/16 55.0 7.30 9.00
CCL 161021P00057500 P 10/21/16 57.5 9.50 12.60
CCL 161021P00060000 P 10/21/16 60.0 11.30 13.80
CCL 161021P00062500 P 10/21/16 62.5 13.40 17.50
CCL 161021P00065000 P 10/21/16 65.0 17.30 18.80
CCL 161118C00037000 C 11/18/16 37.0 10.00 10.80
CCL 161118C00038000 C 11/18/16 38.0 9.00 9.80
CCL 161118C00039000 C 11/18/16 39.0 8.00 8.90
CCL 161118C00040000 C 11/18/16 40.0 7.10 8.00
CCL 161118C00041000 C 11/18/16 41.0 6.20 7.10
CCL 161118C00042000 C 11/18/16 42.0 5.20 6.10
CCL 161118C00043000 C 11/18/16 43.0 4.40 5.40
CCL 161118C00044000 C 11/18/16 44.0 3.70 4.40
CCL 161118C00045000 C 11/18/16 45.0 3.20 3.50
CCL 161118C00046000 C 11/18/16 46.0 2.60 2.75
CCL 161118C00047000 C 11/18/16 47.0 1.95 2.20
CCL 161118C00048000 C 11/18/16 48.0 1.45 1.65
CCL 161118C00049000 C 11/18/16 49.0 1.05 1.25
CCL 161118C00050000 C 11/18/16 50.0 0.70 0.90
CCL 161118C00052500 C 11/18/16 52.5 0.25 0.35
CCL 161118C00055000 C 11/18/16 55.0 0.05 0.15
CCL 161118C00060000 C 11/18/16 60.0 0.00 0.05
CCL 161118P00037000 P 11/18/16 37.0 0.05 0.15
CCL 161118P00038000 P 11/18/16 38.0 0.10 0.20
CCL 161118P00039000 P 11/18/16 39.0 0.15 0.25
CCL 161118P00040000 P 11/18/16 40.0 0.20 0.30
CCL 161118P00041000 P 11/18/16 41.0 0.30 0.40
CCL 161118P00042000 P 11/18/16 42.0 0.40 0.50
CCL 161118P00043000 P 11/18/16 43.0 0.55 0.70
CCL 161118P00044000 P 11/18/16 44.0 0.70 0.95
CCL 161118P00045000 P 11/18/16 45.0 0.95 1.20
CCL 161118P00046000 P 11/18/16 46.0 1.30 1.55
CCL 161118P00047000 P 11/18/16 47.0 1.70 1.95
CCL 161118P00048000 P 11/18/16 48.0 2.25 2.40
CCL 161118P00049000 P 11/18/16 49.0 2.80 2.95
CCL 161118P00050000 P 11/18/16 50.0 3.40 3.70
CCL 161118P00052500 P 11/18/16 52.5 5.30 6.10
CCL 161118P00055000 P 11/18/16 55.0 7.40 9.30
CCL 161118P00060000 P 11/18/16 60.0 12.30 14.30
CCL 170120C00020000 C 01/20/17 20.0 26.10 27.80
CCL 170120C00023000 C 01/20/17 23.0 22.40 26.70
CCL 170120C00024000 C 01/20/17 24.0 21.30 25.60
CCL 170120C00025000 C 01/20/17 25.0 21.10 22.90
CCL 170120C00026000 C 01/20/17 26.0 19.30 23.60
CCL 170120C00027000 C 01/20/17 27.0 18.40 22.70
CCL 170120C00028000 C 01/20/17 28.0 17.40 21.60
CCL 170120C00029000 C 01/20/17 29.0 16.40 19.90
CCL 170120C00030000 C 01/20/17 30.0 16.20 18.00
CCL 170120C00031000 C 01/20/17 31.0 14.80 17.90
CCL 170120C00032000 C 01/20/17 32.0 13.50 16.90
CCL 170120C00033000 C 01/20/17 33.0 12.50 16.00
CCL 170120C00034000 C 01/20/17 34.0 11.50 15.00
CCL 170120C00035000 C 01/20/17 35.0 12.30 12.90
CCL 170120C00036000 C 01/20/17 36.0 11.00 12.00
CCL 170120C00037000 C 01/20/17 37.0 10.10 11.00
CCL 170120C00038000 C 01/20/17 38.0 9.10 10.00
CCL 170120C00039000 C 01/20/17 39.0 8.20 9.20
CCL 170120C00040000 C 01/20/17 40.0 7.30 8.20
CCL 170120C00041000 C 01/20/17 41.0 6.40 7.40
CCL 170120C00042000 C 01/20/17 42.0 5.70 6.60
CCL 170120C00043000 C 01/20/17 43.0 5.20 5.80
CCL 170120C00044000 C 01/20/17 44.0 4.50 4.80
CCL 170120C00045000 C 01/20/17 45.0 3.90 4.10
CCL 170120C00046000 C 01/20/17 46.0 3.30 3.50
CCL 170120C00047000 C 01/20/17 47.0 2.75 2.90
CCL 170120C00048000 C 01/20/17 48.0 2.25 2.40
CCL 170120C00049000 C 01/20/17 49.0 1.80 1.95
CCL 170120C00050000 C 01/20/17 50.0 1.45 1.55
CCL 170120C00052500 C 01/20/17 52.5 0.75 0.85
CCL 170120C00055000 C 01/20/17 55.0 0.35 0.45
CCL 170120C00057500 C 01/20/17 57.5 0.15 0.25
CCL 170120C00060000 C 01/20/17 60.0 0.00 0.10
CCL 170120C00062500 C 01/20/17 62.5 0.00 0.10
CCL 170120C00065000 C 01/20/17 65.0 0.00 0.05
CCL 170120C00070000 C 01/20/17 70.0 0.00 0.05
CCL 170120C00075000 C 01/20/17 75.0 0.00 0.05
CCL 170120P00020000 P 01/20/17 20.0 0.00 0.05
CCL 170120P00023000 P 01/20/17 23.0 0.00 0.05
CCL 170120P00024000 P 01/20/17 24.0 0.00 0.05
CCL 170120P00025000 P 01/20/17 25.0 0.00 0.10
CCL 170120P00026000 P 01/20/17 26.0 0.00 0.10
CCL 170120P00027000 P 01/20/17 27.0 0.00 0.10
CCL 170120P00028000 P 01/20/17 28.0 0.05 0.10
CCL 170120P00029000 P 01/20/17 29.0 0.05 0.15
CCL 170120P00030000 P 01/20/17 30.0 0.05 0.15
CCL 170120P00031000 P 01/20/17 31.0 0.10 0.20
CCL 170120P00032000 P 01/20/17 32.0 0.10 0.20
CCL 170120P00033000 P 01/20/17 33.0 0.15 0.25
CCL 170120P00034000 P 01/20/17 34.0 0.20 0.30
CCL 170120P00035000 P 01/20/17 35.0 0.25 0.35
CCL 170120P00036000 P 01/20/17 36.0 0.30 0.40
CCL 170120P00037000 P 01/20/17 37.0 0.35 0.45
CCL 170120P00038000 P 01/20/17 38.0 0.45 0.55
CCL 170120P00039000 P 01/20/17 39.0 0.55 0.65
CCL 170120P00040000 P 01/20/17 40.0 0.65 0.80
CCL 170120P00041000 P 01/20/17 41.0 0.85 0.95
CCL 170120P00042000 P 01/20/17 42.0 1.05 1.15
CCL 170120P00043000 P 01/20/17 43.0 1.25 1.40
CCL 170120P00044000 P 01/20/17 44.0 1.55 1.65
CCL 170120P00045000 P 01/20/17 45.0 1.85 2.00
CCL 170120P00046000 P 01/20/17 46.0 2.25 2.40
CCL 170120P00047000 P 01/20/17 47.0 2.70 2.85
CCL 170120P00048000 P 01/20/17 48.0 3.20 3.40
CCL 170120P00049000 P 01/20/17 49.0 3.70 3.90
CCL 170120P00050000 P 01/20/17 50.0 4.30 4.60
CCL 170120P00052500 P 01/20/17 52.5 6.10 6.80
CCL 170120P00055000 P 01/20/17 55.0 8.00 8.80
CCL 170120P00057500 P 01/20/17 57.5 10.20 12.00
CCL 170120P00060000 P 01/20/17 60.0 12.50 14.20
CCL 170120P00062500 P 01/20/17 62.5 13.90 18.00
CCL 170120P00065000 P 01/20/17 65.0 17.50 19.30
CCL 170120P00070000 P 01/20/17 70.0 22.60 24.30
CCL 170120P00075000 P 01/20/17 75.0 27.60 29.30
CCL 170421C00025000 C 04/21/17 25.0 20.50 22.90
CCL 170421C00026000 C 04/21/17 26.0 19.40 22.90
CCL 170421C00027000 C 04/21/17 27.0 18.40 21.90
CCL 170421C00028000 C 04/21/17 28.0 17.80 20.90
CCL 170421C00029000 C 04/21/17 29.0 16.80 19.90
CCL 170421C00030000 C 04/21/17 30.0 15.90 19.10
CCL 170421C00031000 C 04/21/17 31.0 14.90 18.00
CCL 170421C00032000 C 04/21/17 32.0 15.00 16.20
CCL 170421C00033000 C 04/21/17 33.0 14.00 15.00
CCL 170421C00034000 C 04/21/17 34.0 13.00 14.10
CCL 170421C00035000 C 04/21/17 35.0 12.10 13.20
CCL 170421C00036000 C 04/21/17 36.0 11.20 12.20
CCL 170421C00037000 C 04/21/17 37.0 10.20 11.30
CCL 170421C00038000 C 04/21/17 38.0 9.30 10.60
CCL 170421C00039000 C 04/21/17 39.0 8.40 9.70
CCL 170421C00040000 C 04/21/17 40.0 7.60 9.00
CCL 170421C00041000 C 04/21/17 41.0 6.80 8.20
CCL 170421C00042000 C 04/21/17 42.0 6.00 7.40
CCL 170421C00043000 C 04/21/17 43.0 5.20 6.40
CCL 170421C00044000 C 04/21/17 44.0 4.90 5.70
CCL 170421C00045000 C 04/21/17 45.0 4.60 5.00
CCL 170421C00046000 C 04/21/17 46.0 4.10 4.40
CCL 170421C00047000 C 04/21/17 47.0 3.50 3.70
CCL 170421C00048000 C 04/21/17 48.0 3.00 3.20
CCL 170421C00049000 C 04/21/17 49.0 2.60 2.75
CCL 170421C00050000 C 04/21/17 50.0 2.20 2.35
CCL 170421C00052500 C 04/21/17 52.5 1.40 1.55
CCL 170421C00055000 C 04/21/17 55.0 0.85 1.00
CCL 170421C00060000 C 04/21/17 60.0 0.25 0.35
CCL 170421P00025000 P 04/21/17 25.0 0.10 0.15
CCL 170421P00026000 P 04/21/17 26.0 0.10 0.20
CCL 170421P00027000 P 04/21/17 27.0 0.10 0.25
CCL 170421P00028000 P 04/21/17 28.0 0.15 0.25
CCL 170421P00029000 P 04/21/17 29.0 0.20 0.30
CCL 170421P00030000 P 04/21/17 30.0 0.25 0.35
CCL 170421P00031000 P 04/21/17 31.0 0.30 0.40
CCL 170421P00032000 P 04/21/17 32.0 0.35 0.50
CCL 170421P00033000 P 04/21/17 33.0 0.40 0.55
CCL 170421P00034000 P 04/21/17 34.0 0.50 0.65
CCL 170421P00035000 P 04/21/17 35.0 0.60 0.75
CCL 170421P00036000 P 04/21/17 36.0 0.70 0.85
CCL 170421P00037000 P 04/21/17 37.0 0.80 1.00
CCL 170421P00038000 P 04/21/17 38.0 0.95 1.15
CCL 170421P00039000 P 04/21/17 39.0 1.10 1.30
CCL 170421P00040000 P 04/21/17 40.0 1.30 1.50
CCL 170421P00041000 P 04/21/17 41.0 1.55 1.75
CCL 170421P00042000 P 04/21/17 42.0 1.80 2.00
CCL 170421P00043000 P 04/21/17 43.0 2.10 2.30
CCL 170421P00044000 P 04/21/17 44.0 2.45 2.60
CCL 170421P00045000 P 04/21/17 45.0 2.80 3.00
CCL 170421P00046000 P 04/21/17 46.0 3.20 3.40
CCL 170421P00047000 P 04/21/17 47.0 3.60 4.00
CCL 170421P00048000 P 04/21/17 48.0 4.10 4.50
CCL 170421P00049000 P 04/21/17 49.0 4.60 5.00
CCL 170421P00050000 P 04/21/17 50.0 5.20 5.70
CCL 170421P00052500 P 04/21/17 52.5 6.80 7.90
CCL 170421P00055000 P 04/21/17 55.0 8.40 9.80
CCL 170421P00060000 P 04/21/17 60.0 13.00 14.10
CCL 180119C00023000 C 01/19/18 23.0 22.10 25.10
CCL 180119C00025000 C 01/19/18 25.0 20.10 24.80
CCL 180119C00030000 C 01/19/18 30.0 17.30 18.10
CCL 180119C00035000 C 01/19/18 35.0 12.40 13.60
CCL 180119C00040000 C 01/19/18 40.0 8.50 9.60
CCL 180119C00045000 C 01/19/18 45.0 5.90 6.30
CCL 180119C00050000 C 01/19/18 50.0 3.60 4.00
CCL 180119C00052500 C 01/19/18 52.5 2.70 3.10
CCL 180119C00055000 C 01/19/18 55.0 1.75 2.40
CCL 180119C00057500 C 01/19/18 57.5 1.15 1.85
CCL 180119C00060000 C 01/19/18 60.0 1.10 1.50
CCL 180119C00062500 C 01/19/18 62.5 0.75 1.15
CCL 180119C00065000 C 01/19/18 65.0 0.50 0.85
CCL 180119C00070000 C 01/19/18 70.0 0.20 0.55
CCL 180119C00075000 C 01/19/18 75.0 0.05 0.35
CCL 180119P00023000 P 01/19/18 23.0 0.10 0.45
CCL 180119P00025000 P 01/19/18 25.0 0.45 0.60
CCL 180119P00030000 P 01/19/18 30.0 0.85 1.45
CCL 180119P00035000 P 01/19/18 35.0 1.50 2.10
CCL 180119P00040000 P 01/19/18 40.0 2.85 3.80
CCL 180119P00045000 P 01/19/18 45.0 4.70 5.40
CCL 180119P00050000 P 01/19/18 50.0 7.30 8.20
CCL 180119P00052500 P 01/19/18 52.5 8.80 9.80
CCL 180119P00055000 P 01/19/18 55.0 10.80 12.10
CCL 180119P00057500 P 01/19/18 57.5 12.60 14.00
CCL 180119P00060000 P 01/19/18 60.0 14.70 16.10
CCL 180119P00062500 P 01/19/18 62.5 16.80 18.20
CCL 180119P00065000 P 01/19/18 65.0 18.80 20.40
CCL 180119P00070000 P 01/19/18 70.0 23.30 26.10
CCL 180119P00075000 P 01/19/18 75.0 28.10 29.70
CCL 190118C00025000 C 01/18/19 25.0 20.20 23.20
CCL 190118C00028000 C 01/18/19 28.0 19.00 20.20
CCL 190118C00030000 C 01/18/19 30.0 17.20 18.40
CCL 190118C00033000 C 01/18/19 33.0 14.50 15.80
CCL 190118C00035000 C 01/18/19 35.0 12.90 14.30
CCL 190118C00038000 C 01/18/19 38.0 11.00 12.10
CCL 190118C00040000 C 01/18/19 40.0 9.10 10.80
CCL 190118C00042000 C 01/18/19 42.0 8.30 9.50
CCL 190118C00045000 C 01/18/19 45.0 6.90 7.80
CCL 190118C00047000 C 01/18/19 47.0 5.40 6.90
CCL 190118C00050000 C 01/18/19 50.0 4.30 5.60
CCL 190118C00055000 C 01/18/19 55.0 2.65 4.00
CCL 190118C00060000 C 01/18/19 60.0 1.95 2.60
CCL 190118C00065000 C 01/18/19 65.0 1.05 1.70
CCL 190118P00025000 P 01/18/19 25.0 0.95 1.75
CCL 190118P00028000 P 01/18/19 28.0 1.45 1.90
CCL 190118P00030000 P 01/18/19 30.0 1.50 2.45
CCL 190118P00033000 P 01/18/19 33.0 2.35 3.50
CCL 190118P00035000 P 01/18/19 35.0 2.85 4.10
CCL 190118P00038000 P 01/18/19 38.0 3.90 5.10
CCL 190118P00040000 P 01/18/19 40.0 4.70 5.90
CCL 190118P00042000 P 01/18/19 42.0 5.40 6.80
CCL 190118P00045000 P 01/18/19 45.0 6.80 8.20
CCL 190118P00047000 P 01/18/19 47.0 8.00 9.00
CCL 190118P00050000 P 01/18/19 50.0 9.70 11.10
CCL 190118P00055000 P 01/18/19 55.0 12.80 14.20
CCL 190118P00060000 P 01/18/19 60.0 16.30 18.30
CCL 190118P00065000 P 01/18/19 65.0 20.10 22.40

OPRA data is delayed 15 minutes.