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 Jun 29 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCL 150717C00024000 C 07/17/15 24.0 24.80 25.50
CCL 150717C00025000 C 07/17/15 25.0 23.00 25.00
CCL 150717C00026000 C 07/17/15 26.0 22.00 23.50
CCL 150717C00027000 C 07/17/15 27.0 21.00 23.10
CCL 150717C00028000 C 07/17/15 28.0 20.00 22.10
CCL 150717C00029000 C 07/17/15 29.0 19.00 21.00
CCL 150717C00030000 C 07/17/15 30.0 18.00 19.80
CCL 150717C00031000 C 07/17/15 31.0 17.10 18.90
CCL 150717C00032000 C 07/17/15 32.0 16.00 17.90
CCL 150717C00033000 C 07/17/15 33.0 15.00 16.80
CCL 150717C00034000 C 07/17/15 34.0 14.00 15.80
CCL 150717C00035000 C 07/17/15 35.0 13.00 14.80
CCL 150717C00036000 C 07/17/15 36.0 12.00 13.80
CCL 150717C00037000 C 07/17/15 37.0 11.10 12.90
CCL 150717C00038000 C 07/17/15 38.0 10.10 11.70
CCL 150717C00039000 C 07/17/15 39.0 9.30 10.50
CCL 150717C00040000 C 07/17/15 40.0 8.90 9.50
CCL 150717C00041000 C 07/17/15 41.0 7.90 8.40
CCL 150717C00042000 C 07/17/15 42.0 6.90 7.50
CCL 150717C00043000 C 07/17/15 43.0 5.90 6.40
CCL 150717C00044000 C 07/17/15 44.0 4.90 5.40
CCL 150717C00045000 C 07/17/15 45.0 4.00 4.40
CCL 150717C00046000 C 07/17/15 46.0 3.10 3.40
CCL 150717C00047000 C 07/17/15 47.0 2.30 2.55
CCL 150717C00048000 C 07/17/15 48.0 1.60 1.70
CCL 150717C00049000 C 07/17/15 49.0 1.00 1.10
CCL 150717C00050000 C 07/17/15 50.0 0.55 0.65
CCL 150717C00055000 C 07/17/15 55.0 0.00 0.05
CCL 150717C00060000 C 07/17/15 60.0 0.00 0.05
CCL 150717C00065000 C 07/17/15 65.0 0.00 0.05
CCL 150717C00070000 C 07/17/15 70.0 0.00 0.05
CCL 150717C00075000 C 07/17/15 75.0 0.00 0.05
CCL 150717P00024000 P 07/17/15 24.0 0.00 0.05
CCL 150717P00025000 P 07/17/15 25.0 0.00 0.05
CCL 150717P00026000 P 07/17/15 26.0 0.00 0.05
CCL 150717P00027000 P 07/17/15 27.0 0.00 0.05
CCL 150717P00028000 P 07/17/15 28.0 0.00 0.05
CCL 150717P00029000 P 07/17/15 29.0 0.00 0.05
CCL 150717P00030000 P 07/17/15 30.0 0.00 0.05
CCL 150717P00031000 P 07/17/15 31.0 0.00 0.05
CCL 150717P00032000 P 07/17/15 32.0 0.00 0.05
CCL 150717P00033000 P 07/17/15 33.0 0.00 0.05
CCL 150717P00034000 P 07/17/15 34.0 0.00 0.05
CCL 150717P00035000 P 07/17/15 35.0 0.00 0.05
CCL 150717P00036000 P 07/17/15 36.0 0.00 0.05
CCL 150717P00037000 P 07/17/15 37.0 0.00 0.05
CCL 150717P00038000 P 07/17/15 38.0 0.00 0.05
CCL 150717P00039000 P 07/17/15 39.0 0.00 0.05
CCL 150717P00040000 P 07/17/15 40.0 0.00 0.05
CCL 150717P00041000 P 07/17/15 41.0 0.00 0.10
CCL 150717P00042000 P 07/17/15 42.0 0.00 0.10
CCL 150717P00043000 P 07/17/15 43.0 0.00 0.10
CCL 150717P00044000 P 07/17/15 44.0 0.05 0.15
CCL 150717P00045000 P 07/17/15 45.0 0.10 0.15
CCL 150717P00046000 P 07/17/15 46.0 0.15 0.30
CCL 150717P00047000 P 07/17/15 47.0 0.40 0.45
CCL 150717P00048000 P 07/17/15 48.0 0.65 0.75
CCL 150717P00049000 P 07/17/15 49.0 1.00 1.15
CCL 150717P00050000 P 07/17/15 50.0 1.50 1.70
CCL 150717P00055000 P 07/17/15 55.0 4.70 6.20
CCL 150717P00060000 P 07/17/15 60.0 9.30 11.20
CCL 150717P00065000 P 07/17/15 65.0 13.60 16.90
CCL 150717P00070000 P 07/17/15 70.0 18.60 22.00
CCL 150717P00075000 P 07/17/15 75.0 23.70 26.40
CCL 150821C00039000 C 08/21/15 39.0 9.90 10.70
CCL 150821C00040000 C 08/21/15 40.0 8.90 9.60
CCL 150821C00041000 C 08/21/15 41.0 8.00 8.70
CCL 150821C00042000 C 08/21/15 42.0 7.00 7.70
CCL 150821C00043000 C 08/21/15 43.0 6.10 6.70
CCL 150821C00044000 C 08/21/15 44.0 5.20 5.60
CCL 150821C00045000 C 08/21/15 45.0 4.30 4.70
CCL 150821C00046000 C 08/21/15 46.0 3.50 3.80
CCL 150821C00047000 C 08/21/15 47.0 2.80 3.10
CCL 150821C00048000 C 08/21/15 48.0 2.10 2.25
CCL 150821C00049000 C 08/21/15 49.0 1.55 1.65
CCL 150821C00050000 C 08/21/15 50.0 1.10 1.20
CCL 150821C00055000 C 08/21/15 55.0 0.10 0.15
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 0.10
CCL 150821P00040000 P 08/21/15 40.0 0.05 0.15
CCL 150821P00041000 P 08/21/15 41.0 0.10 0.15
CCL 150821P00042000 P 08/21/15 42.0 0.10 0.25
CCL 150821P00043000 P 08/21/15 43.0 0.20 0.30
CCL 150821P00044000 P 08/21/15 44.0 0.30 0.40
CCL 150821P00045000 P 08/21/15 45.0 0.45 0.55
CCL 150821P00046000 P 08/21/15 46.0 0.70 0.75
CCL 150821P00047000 P 08/21/15 47.0 0.90 1.05
CCL 150821P00048000 P 08/21/15 48.0 1.30 1.40
CCL 150821P00049000 P 08/21/15 49.0 1.75 1.80
CCL 150821P00050000 P 08/21/15 50.0 2.20 2.40
CCL 150821P00055000 P 08/21/15 55.0 6.20 6.50
CCL 150821P00060000 P 08/21/15 60.0 9.80 11.40
CCL 150821P00065000 P 08/21/15 65.0 14.20 16.90
CCL 150821P00070000 P 08/21/15 70.0 19.40 21.40
CCL 151016C00025000 C 10/16/15 25.0 23.80 24.80
CCL 151016C00026000 C 10/16/15 26.0 22.10 23.80
CCL 151016C00027000 C 10/16/15 27.0 21.10 22.80
CCL 151016C00028000 C 10/16/15 28.0 20.30 22.10
CCL 151016C00029000 C 10/16/15 29.0 19.30 21.10
CCL 151016C00030000 C 10/16/15 30.0 18.30 20.10
CCL 151016C00031000 C 10/16/15 31.0 17.30 18.80
CCL 151016C00032000 C 10/16/15 32.0 16.30 17.80
CCL 151016C00033000 C 10/16/15 33.0 15.30 16.80
CCL 151016C00034000 C 10/16/15 34.0 14.30 15.80
CCL 151016C00035000 C 10/16/15 35.0 13.40 14.70
CCL 151016C00036000 C 10/16/15 36.0 12.90 13.60
CCL 151016C00037000 C 10/16/15 37.0 11.90 12.60
CCL 151016C00038000 C 10/16/15 38.0 10.40 12.20
CCL 151016C00039000 C 10/16/15 39.0 10.00 10.60
CCL 151016C00040000 C 10/16/15 40.0 9.10 9.60
CCL 151016C00041000 C 10/16/15 41.0 8.20 8.60
CCL 151016C00042000 C 10/16/15 42.0 7.30 7.60
CCL 151016C00043000 C 10/16/15 43.0 6.40 6.70
CCL 151016C00044000 C 10/16/15 44.0 5.60 5.90
CCL 151016C00045000 C 10/16/15 45.0 4.80 5.10
CCL 151016C00046000 C 10/16/15 46.0 4.10 4.40
CCL 151016C00047000 C 10/16/15 47.0 3.40 3.70
CCL 151016C00048000 C 10/16/15 48.0 2.85 3.10
CCL 151016C00049000 C 10/16/15 49.0 2.30 2.45
CCL 151016C00050000 C 10/16/15 50.0 1.85 2.00
CCL 151016C00055000 C 10/16/15 55.0 0.50 0.65
CCL 151016C00060000 C 10/16/15 60.0 0.05 0.20
CCL 151016C00065000 C 10/16/15 65.0 0.00 0.15
CCL 151016C00070000 C 10/16/15 70.0 0.00 0.05
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 0.10
CCL 151016P00029000 P 10/16/15 29.0 0.00 0.10
CCL 151016P00030000 P 10/16/15 30.0 0.00 0.10
CCL 151016P00031000 P 10/16/15 31.0 0.00 0.10
CCL 151016P00032000 P 10/16/15 32.0 0.00 0.15
CCL 151016P00033000 P 10/16/15 33.0 0.00 0.15
CCL 151016P00034000 P 10/16/15 34.0 0.00 0.15
CCL 151016P00035000 P 10/16/15 35.0 0.05 0.20
CCL 151016P00036000 P 10/16/15 36.0 0.05 0.20
CCL 151016P00037000 P 10/16/15 37.0 0.10 0.20
CCL 151016P00038000 P 10/16/15 38.0 0.10 0.25
CCL 151016P00039000 P 10/16/15 39.0 0.15 0.30
CCL 151016P00040000 P 10/16/15 40.0 0.25 0.40
CCL 151016P00041000 P 10/16/15 41.0 0.35 0.50
CCL 151016P00042000 P 10/16/15 42.0 0.45 0.60
CCL 151016P00043000 P 10/16/15 43.0 0.60 0.75
CCL 151016P00044000 P 10/16/15 44.0 0.80 0.95
CCL 151016P00045000 P 10/16/15 45.0 1.00 1.15
CCL 151016P00046000 P 10/16/15 46.0 1.25 1.45
CCL 151016P00047000 P 10/16/15 47.0 1.55 1.80
CCL 151016P00048000 P 10/16/15 48.0 1.95 2.20
CCL 151016P00049000 P 10/16/15 49.0 2.40 2.65
CCL 151016P00050000 P 10/16/15 50.0 2.95 3.20
CCL 151016P00055000 P 10/16/15 55.0 6.40 6.90
CCL 151016P00060000 P 10/16/15 60.0 10.00 11.50
CCL 151016P00065000 P 10/16/15 65.0 14.20 16.90
CCL 151016P00070000 P 10/16/15 70.0 19.10 21.50
CCL 151016P00075000 P 10/16/15 75.0 24.30 26.70
CCL 160115C00020000 C 01/15/16 20.0 28.60 29.80
CCL 160115C00023000 C 01/15/16 23.0 25.60 26.80
CCL 160115C00024000 C 01/15/16 24.0 24.30 25.90
CCL 160115C00025000 C 01/15/16 25.0 23.80 24.70
CCL 160115C00026000 C 01/15/16 26.0 22.30 23.90
CCL 160115C00027000 C 01/15/16 27.0 21.30 22.90
CCL 160115C00028000 C 01/15/16 28.0 20.80 21.90
CCL 160115C00029000 C 01/15/16 29.0 19.30 20.80
CCL 160115C00030000 C 01/15/16 30.0 18.80 19.80
CCL 160115C00031000 C 01/15/16 31.0 17.30 18.80
CCL 160115C00032000 C 01/15/16 32.0 16.80 17.70
CCL 160115C00033000 C 01/15/16 33.0 15.90 16.80
CCL 160115C00034000 C 01/15/16 34.0 14.40 15.70
CCL 160115C00035000 C 01/15/16 35.0 14.00 14.70
CCL 160115C00036000 C 01/15/16 36.0 12.40 13.70
CCL 160115C00037000 C 01/15/16 37.0 12.10 12.80
CCL 160115C00038000 C 01/15/16 38.0 11.10 11.70
CCL 160115C00039000 C 01/15/16 39.0 10.20 10.70
CCL 160115C00040000 C 01/15/16 40.0 9.40 9.70
CCL 160115C00041000 C 01/15/16 41.0 8.50 8.90
CCL 160115C00042000 C 01/15/16 42.0 7.70 8.00
CCL 160115C00043000 C 01/15/16 43.0 6.90 7.20
CCL 160115C00044000 C 01/15/16 44.0 6.10 6.50
CCL 160115C00045000 C 01/15/16 45.0 5.50 5.80
CCL 160115C00046000 C 01/15/16 46.0 4.80 5.10
CCL 160115C00047000 C 01/15/16 47.0 4.20 4.50
CCL 160115C00048000 C 01/15/16 48.0 3.60 3.90
CCL 160115C00049000 C 01/15/16 49.0 3.20 3.40
CCL 160115C00050000 C 01/15/16 50.0 2.65 2.90
CCL 160115C00055000 C 01/15/16 55.0 1.05 1.25
CCL 160115C00060000 C 01/15/16 60.0 0.35 0.50
CCL 160115C00065000 C 01/15/16 65.0 0.10 0.25
CCL 160115C00070000 C 01/15/16 70.0 0.00 0.15
CCL 160115P00020000 P 01/15/16 20.0 0.00 0.05
CCL 160115P00023000 P 01/15/16 23.0 0.00 0.10
CCL 160115P00024000 P 01/15/16 24.0 0.00 0.10
CCL 160115P00025000 P 01/15/16 25.0 0.00 0.10
CCL 160115P00026000 P 01/15/16 26.0 0.00 0.15
CCL 160115P00027000 P 01/15/16 27.0 0.00 0.20
CCL 160115P00028000 P 01/15/16 28.0 0.05 0.20
CCL 160115P00029000 P 01/15/16 29.0 0.05 0.20
CCL 160115P00030000 P 01/15/16 30.0 0.05 0.20
CCL 160115P00031000 P 01/15/16 31.0 0.10 0.25
CCL 160115P00032000 P 01/15/16 32.0 0.15 0.25
CCL 160115P00033000 P 01/15/16 33.0 0.15 0.25
CCL 160115P00034000 P 01/15/16 34.0 0.20 0.30
CCL 160115P00035000 P 01/15/16 35.0 0.25 0.35
CCL 160115P00036000 P 01/15/16 36.0 0.30 0.40
CCL 160115P00037000 P 01/15/16 37.0 0.40 0.50
CCL 160115P00038000 P 01/15/16 38.0 0.50 0.60
CCL 160115P00039000 P 01/15/16 39.0 0.60 0.70
CCL 160115P00040000 P 01/15/16 40.0 0.70 0.85
CCL 160115P00041000 P 01/15/16 41.0 0.85 1.00
CCL 160115P00042000 P 01/15/16 42.0 1.05 1.15
CCL 160115P00043000 P 01/15/16 43.0 1.25 1.40
CCL 160115P00044000 P 01/15/16 44.0 1.50 1.65
CCL 160115P00045000 P 01/15/16 45.0 1.85 1.95
CCL 160115P00046000 P 01/15/16 46.0 2.20 2.30
CCL 160115P00047000 P 01/15/16 47.0 2.60 2.70
CCL 160115P00048000 P 01/15/16 48.0 3.00 3.20
CCL 160115P00049000 P 01/15/16 49.0 3.40 3.70
CCL 160115P00050000 P 01/15/16 50.0 3.90 4.20
CCL 160115P00055000 P 01/15/16 55.0 7.30 7.60
CCL 160115P00060000 P 01/15/16 60.0 11.20 11.90
CCL 160115P00065000 P 01/15/16 65.0 14.40 17.20
CCL 160115P00070000 P 01/15/16 70.0 19.80 21.60
CCL 170120C00020000 C 01/20/17 20.0 28.60 30.70
CCL 170120C00023000 C 01/20/17 23.0 25.60 28.00
CCL 170120C00025000 C 01/20/17 25.0 22.80 26.40
CCL 170120C00028000 C 01/20/17 28.0 20.80 23.10
CCL 170120C00030000 C 01/20/17 30.0 17.90 21.60
CCL 170120C00033000 C 01/20/17 33.0 16.20 17.90
CCL 170120C00035000 C 01/20/17 35.0 14.40 15.10
CCL 170120C00037000 C 01/20/17 37.0 12.80 13.50
CCL 170120C00040000 C 01/20/17 40.0 10.60 11.30
CCL 170120C00042000 C 01/20/17 42.0 9.30 9.90
CCL 170120C00045000 C 01/20/17 45.0 7.40 8.10
CCL 170120C00047000 C 01/20/17 47.0 6.40 7.00
CCL 170120C00050000 C 01/20/17 50.0 5.00 5.60
CCL 170120C00055000 C 01/20/17 55.0 3.10 3.70
CCL 170120C00060000 C 01/20/17 60.0 1.90 2.40
CCL 170120C00065000 C 01/20/17 65.0 1.00 1.30
CCL 170120P00020000 P 01/20/17 20.0 0.00 0.25
CCL 170120P00023000 P 01/20/17 23.0 0.10 0.40
CCL 170120P00025000 P 01/20/17 25.0 0.15 0.50
CCL 170120P00028000 P 01/20/17 28.0 0.30 0.70
CCL 170120P00030000 P 01/20/17 30.0 0.45 0.85
CCL 170120P00033000 P 01/20/17 33.0 0.75 1.15
CCL 170120P00035000 P 01/20/17 35.0 1.05 1.45
CCL 170120P00037000 P 01/20/17 37.0 1.65 1.85
CCL 170120P00040000 P 01/20/17 40.0 2.10 2.60
CCL 170120P00042000 P 01/20/17 42.0 2.70 3.20
CCL 170120P00045000 P 01/20/17 45.0 4.20 4.40
CCL 170120P00047000 P 01/20/17 47.0 4.70 5.30
CCL 170120P00050000 P 01/20/17 50.0 6.20 6.80
CCL 170120P00055000 P 01/20/17 55.0 9.30 10.00
CCL 170120P00060000 P 01/20/17 60.0 13.00 13.80
CCL 170120P00065000 P 01/20/17 65.0 17.10 18.00

OPRA data is delayed 15 minutes.