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 (2017-02-03)Premium Content

Carnival Corp (CCL)
As of Feb 23 2017 5:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCL 170317C00030000 C 03/17/17 30.0 25.80 27.20
CCL 170317C00035000 C 03/17/17 35.0 20.80 23.00
CCL 170317C00037500 C 03/17/17 37.5 17.90 20.50
CCL 170317C00040000 C 03/17/17 40.0 15.40 18.00
CCL 170317C00042500 C 03/17/17 42.5 13.00 15.50
CCL 170317C00045000 C 03/17/17 45.0 10.80 11.80
CCL 170317C00047500 C 03/17/17 47.5 7.70 10.50
CCL 170317C00050000 C 03/17/17 50.0 5.80 7.00
CCL 170317C00052500 C 03/17/17 52.5 3.50 3.90
CCL 170317C00055000 C 03/17/17 55.0 1.55 1.75
CCL 170317C00057500 C 03/17/17 57.5 0.45 0.55
CCL 170317C00060000 C 03/17/17 60.0 0.05 0.15
CCL 170317C00062500 C 03/17/17 62.5 0.00 0.10
CCL 170317C00065000 C 03/17/17 65.0 0.00 0.05
CCL 170317C00070000 C 03/17/17 70.0 0.00 0.05
CCL 170317C00075000 C 03/17/17 75.0 0.00 0.05
CCL 170317C00080000 C 03/17/17 80.0 0.00 0.05
CCL 170317P00030000 P 03/17/17 30.0 0.00 0.05
CCL 170317P00035000 P 03/17/17 35.0 0.00 0.05
CCL 170317P00037500 P 03/17/17 37.5 0.00 0.05
CCL 170317P00040000 P 03/17/17 40.0 0.00 0.05
CCL 170317P00042500 P 03/17/17 42.5 0.00 0.05
CCL 170317P00045000 P 03/17/17 45.0 0.00 0.10
CCL 170317P00047500 P 03/17/17 47.5 0.00 0.05
CCL 170317P00050000 P 03/17/17 50.0 0.00 0.10
CCL 170317P00052500 P 03/17/17 52.5 0.15 0.25
CCL 170317P00055000 P 03/17/17 55.0 0.65 0.80
CCL 170317P00057500 P 03/17/17 57.5 1.95 2.15
CCL 170317P00060000 P 03/17/17 60.0 3.70 4.30
CCL 170317P00062500 P 03/17/17 62.5 5.60 7.50
CCL 170317P00065000 P 03/17/17 65.0 8.10 10.40
CCL 170317P00070000 P 03/17/17 70.0 12.70 15.40
CCL 170317P00075000 P 03/17/17 75.0 17.70 20.90
CCL 170317P00080000 P 03/17/17 80.0 22.80 24.60
CCL 170421C00025000 C 04/21/17 25.0 30.70 32.50
CCL 170421C00026000 C 04/21/17 26.0 28.90 32.00
CCL 170421C00027000 C 04/21/17 27.0 27.60 31.00
CCL 170421C00028000 C 04/21/17 28.0 26.70 30.00
CCL 170421C00029000 C 04/21/17 29.0 25.70 29.00
CCL 170421C00030000 C 04/21/17 30.0 24.60 28.00
CCL 170421C00031000 C 04/21/17 31.0 23.60 27.00
CCL 170421C00032000 C 04/21/17 32.0 22.60 26.00
CCL 170421C00033000 C 04/21/17 33.0 22.00 25.00
CCL 170421C00034000 C 04/21/17 34.0 20.70 24.40
CCL 170421C00035000 C 04/21/17 35.0 19.60 23.00
CCL 170421C00036000 C 04/21/17 36.0 18.90 22.10
CCL 170421C00037000 C 04/21/17 37.0 17.70 21.40
CCL 170421C00038000 C 04/21/17 38.0 16.90 20.10
CCL 170421C00039000 C 04/21/17 39.0 16.70 19.00
CCL 170421C00040000 C 04/21/17 40.0 15.70 18.40
CCL 170421C00041000 C 04/21/17 41.0 14.70 17.10
CCL 170421C00042000 C 04/21/17 42.0 13.80 16.10
CCL 170421C00043000 C 04/21/17 43.0 12.10 15.10
CCL 170421C00044000 C 04/21/17 44.0 11.80 14.10
CCL 170421C00045000 C 04/21/17 45.0 9.90 13.40
CCL 170421C00046000 C 04/21/17 46.0 9.90 10.80
CCL 170421C00047000 C 04/21/17 47.0 9.00 10.00
CCL 170421C00048000 C 04/21/17 48.0 8.00 8.50
CCL 170421C00049000 C 04/21/17 49.0 7.20 7.50
CCL 170421C00050000 C 04/21/17 50.0 6.20 6.60
CCL 170421C00052500 C 04/21/17 52.5 4.10 4.50
CCL 170421C00055000 C 04/21/17 55.0 2.50 2.70
CCL 170421C00057500 C 04/21/17 57.5 1.20 1.45
CCL 170421C00060000 C 04/21/17 60.0 0.55 0.65
CCL 170421C00062500 C 04/21/17 62.5 0.20 0.25
CCL 170421C00065000 C 04/21/17 65.0 0.00 0.15
CCL 170421C00070000 C 04/21/17 70.0 0.00 0.05
CCL 170421P00025000 P 04/21/17 25.0 0.00 0.05
CCL 170421P00026000 P 04/21/17 26.0 0.00 0.05
CCL 170421P00027000 P 04/21/17 27.0 0.00 0.05
CCL 170421P00028000 P 04/21/17 28.0 0.00 0.05
CCL 170421P00029000 P 04/21/17 29.0 0.00 0.05
CCL 170421P00030000 P 04/21/17 30.0 0.00 0.05
CCL 170421P00031000 P 04/21/17 31.0 0.00 0.05
CCL 170421P00032000 P 04/21/17 32.0 0.00 0.05
CCL 170421P00033000 P 04/21/17 33.0 0.00 0.05
CCL 170421P00034000 P 04/21/17 34.0 0.00 0.05
CCL 170421P00035000 P 04/21/17 35.0 0.00 0.05
CCL 170421P00036000 P 04/21/17 36.0 0.00 0.05
CCL 170421P00037000 P 04/21/17 37.0 0.00 0.05
CCL 170421P00038000 P 04/21/17 38.0 0.00 0.05
CCL 170421P00039000 P 04/21/17 39.0 0.00 0.10
CCL 170421P00040000 P 04/21/17 40.0 0.00 0.10
CCL 170421P00041000 P 04/21/17 41.0 0.00 0.10
CCL 170421P00042000 P 04/21/17 42.0 0.00 0.10
CCL 170421P00043000 P 04/21/17 43.0 0.00 0.10
CCL 170421P00044000 P 04/21/17 44.0 0.00 0.15
CCL 170421P00045000 P 04/21/17 45.0 0.05 0.15
CCL 170421P00046000 P 04/21/17 46.0 0.05 0.15
CCL 170421P00047000 P 04/21/17 47.0 0.10 0.20
CCL 170421P00048000 P 04/21/17 48.0 0.15 0.20
CCL 170421P00049000 P 04/21/17 49.0 0.20 0.30
CCL 170421P00050000 P 04/21/17 50.0 0.30 0.40
CCL 170421P00052500 P 04/21/17 52.5 0.70 0.85
CCL 170421P00055000 P 04/21/17 55.0 1.45 1.60
CCL 170421P00057500 P 04/21/17 57.5 2.75 2.90
CCL 170421P00060000 P 04/21/17 60.0 4.40 4.70
CCL 170421P00062500 P 04/21/17 62.5 6.40 6.90
CCL 170421P00065000 P 04/21/17 65.0 7.90 9.40
CCL 170421P00070000 P 04/21/17 70.0 13.10 14.30
CCL 170721C00030000 C 07/21/17 30.0 25.80 27.30
CCL 170721C00035000 C 07/21/17 35.0 20.80 23.40
CCL 170721C00037500 C 07/21/17 37.5 17.20 20.80
CCL 170721C00040000 C 07/21/17 40.0 15.90 17.50
CCL 170721C00042500 C 07/21/17 42.5 13.40 14.70
CCL 170721C00045000 C 07/21/17 45.0 11.20 12.40
CCL 170721C00047500 C 07/21/17 47.5 9.00 9.40
CCL 170721C00050000 C 07/21/17 50.0 6.90 7.30
CCL 170721C00052500 C 07/21/17 52.5 5.10 5.50
CCL 170721C00055000 C 07/21/17 55.0 3.50 3.70
CCL 170721C00057500 C 07/21/17 57.5 2.35 2.45
CCL 170721C00060000 C 07/21/17 60.0 1.45 1.65
CCL 170721C00062500 C 07/21/17 62.5 0.80 0.95
CCL 170721C00065000 C 07/21/17 65.0 0.45 0.60
CCL 170721C00070000 C 07/21/17 70.0 0.05 0.25
CCL 170721C00075000 C 07/21/17 75.0 0.00 0.15
CCL 170721P00030000 P 07/21/17 30.0 0.00 0.10
CCL 170721P00035000 P 07/21/17 35.0 0.05 0.15
CCL 170721P00037500 P 07/21/17 37.5 0.10 0.20
CCL 170721P00040000 P 07/21/17 40.0 0.15 0.25
CCL 170721P00042500 P 07/21/17 42.5 0.20 0.35
CCL 170721P00045000 P 07/21/17 45.0 0.45 0.55
CCL 170721P00047500 P 07/21/17 47.5 0.75 0.85
CCL 170721P00050000 P 07/21/17 50.0 1.20 1.30
CCL 170721P00052500 P 07/21/17 52.5 1.85 2.00
CCL 170721P00055000 P 07/21/17 55.0 2.80 2.95
CCL 170721P00057500 P 07/21/17 57.5 4.00 4.30
CCL 170721P00060000 P 07/21/17 60.0 5.50 5.90
CCL 170721P00062500 P 07/21/17 62.5 7.40 7.80
CCL 170721P00065000 P 07/21/17 65.0 9.50 9.90
CCL 170721P00070000 P 07/21/17 70.0 13.00 15.60
CCL 170721P00075000 P 07/21/17 75.0 17.90 19.50
CCL 171020C00030000 C 10/20/17 30.0 25.80 27.30
CCL 171020C00035000 C 10/20/17 35.0 20.90 23.20
CCL 171020C00037500 C 10/20/17 37.5 17.40 21.00
CCL 171020C00040000 C 10/20/17 40.0 16.10 17.20
CCL 171020C00042500 C 10/20/17 42.5 13.80 15.00
CCL 171020C00045000 C 10/20/17 45.0 11.60 12.00
CCL 171020C00047500 C 10/20/17 47.5 9.60 9.90
CCL 171020C00050000 C 10/20/17 50.0 7.70 8.00
CCL 171020C00052500 C 10/20/17 52.5 6.00 6.30
CCL 171020C00055000 C 10/20/17 55.0 4.50 4.80
CCL 171020C00057500 C 10/20/17 57.5 3.20 3.60
CCL 171020C00060000 C 10/20/17 60.0 2.30 2.55
CCL 171020C00062500 C 10/20/17 62.5 1.55 1.80
CCL 171020C00065000 C 10/20/17 65.0 1.10 1.35
CCL 171020C00070000 C 10/20/17 70.0 0.35 0.65
CCL 171020C00075000 C 10/20/17 75.0 0.10 0.30
CCL 171020C00080000 C 10/20/17 80.0 0.00 0.20
CCL 171020P00030000 P 10/20/17 30.0 0.00 0.20
CCL 171020P00035000 P 10/20/17 35.0 0.10 0.40
CCL 171020P00037500 P 10/20/17 37.5 0.10 0.55
CCL 171020P00040000 P 10/20/17 40.0 0.35 0.65
CCL 171020P00042500 P 10/20/17 42.5 0.55 0.85
CCL 171020P00045000 P 10/20/17 45.0 1.05 1.20
CCL 171020P00047500 P 10/20/17 47.5 1.50 1.60
CCL 171020P00050000 P 10/20/17 50.0 2.10 2.25
CCL 171020P00052500 P 10/20/17 52.5 2.90 2.95
CCL 171020P00055000 P 10/20/17 55.0 3.90 4.10
CCL 171020P00057500 P 10/20/17 57.5 5.20 5.30
CCL 171020P00060000 P 10/20/17 60.0 6.70 7.00
CCL 171020P00062500 P 10/20/17 62.5 8.30 8.80
CCL 171020P00065000 P 10/20/17 65.0 10.30 10.70
CCL 171020P00070000 P 10/20/17 70.0 14.60 15.10
CCL 171020P00075000 P 10/20/17 75.0 18.20 20.00
CCL 171020P00080000 P 10/20/17 80.0 23.30 24.70
CCL 180119C00023000 C 01/19/18 23.0 32.60 34.20
CCL 180119C00025000 C 01/19/18 25.0 29.50 33.40
CCL 180119C00030000 C 01/19/18 30.0 25.80 27.50
CCL 180119C00032500 C 01/19/18 32.5 22.30 26.00
CCL 180119C00035000 C 01/19/18 35.0 21.00 22.50
CCL 180119C00037500 C 01/19/18 37.5 18.10 19.80
CCL 180119C00040000 C 01/19/18 40.0 16.30 16.80
CCL 180119C00042500 C 01/19/18 42.5 14.10 14.50
CCL 180119C00045000 C 01/19/18 45.0 12.00 12.40
CCL 180119C00047500 C 01/19/18 47.5 10.00 10.50
CCL 180119C00050000 C 01/19/18 50.0 8.20 8.70
CCL 180119C00052500 C 01/19/18 52.5 6.70 6.90
CCL 180119C00055000 C 01/19/18 55.0 5.30 5.50
CCL 180119C00057500 C 01/19/18 57.5 4.10 4.30
CCL 180119C00060000 C 01/19/18 60.0 3.10 3.40
CCL 180119C00062500 C 01/19/18 62.5 2.20 2.55
CCL 180119C00065000 C 01/19/18 65.0 1.60 1.95
CCL 180119C00070000 C 01/19/18 70.0 0.85 0.95
CCL 180119C00075000 C 01/19/18 75.0 0.35 0.65
CCL 180119P00023000 P 01/19/18 23.0 0.00 0.20
CCL 180119P00025000 P 01/19/18 25.0 0.10 0.20
CCL 180119P00030000 P 01/19/18 30.0 0.20 0.35
CCL 180119P00032500 P 01/19/18 32.5 0.25 0.50
CCL 180119P00035000 P 01/19/18 35.0 0.35 0.60
CCL 180119P00037500 P 01/19/18 37.5 0.50 0.80
CCL 180119P00040000 P 01/19/18 40.0 0.80 1.05
CCL 180119P00042500 P 01/19/18 42.5 1.00 1.35
CCL 180119P00045000 P 01/19/18 45.0 1.45 1.80
CCL 180119P00047500 P 01/19/18 47.5 2.05 2.30
CCL 180119P00050000 P 01/19/18 50.0 2.70 3.00
CCL 180119P00052500 P 01/19/18 52.5 3.60 3.90
CCL 180119P00055000 P 01/19/18 55.0 4.70 5.10
CCL 180119P00057500 P 01/19/18 57.5 6.00 6.40
CCL 180119P00060000 P 01/19/18 60.0 7.50 7.90
CCL 180119P00062500 P 01/19/18 62.5 9.20 9.60
CCL 180119P00065000 P 01/19/18 65.0 11.00 11.40
CCL 180119P00070000 P 01/19/18 70.0 15.20 15.60
CCL 180119P00075000 P 01/19/18 75.0 19.00 20.10
CCL 190118C00025000 C 01/18/19 25.0 30.40 32.30
CCL 190118C00028000 C 01/18/19 28.0 26.80 30.60
CCL 190118C00030000 C 01/18/19 30.0 24.80 28.60
CCL 190118C00033000 C 01/18/19 33.0 22.60 24.40
CCL 190118C00035000 C 01/18/19 35.0 21.20 22.60
CCL 190118C00038000 C 01/18/19 38.0 18.50 19.20
CCL 190118C00040000 C 01/18/19 40.0 17.00 17.50
CCL 190118C00042000 C 01/18/19 42.0 15.50 16.00
CCL 190118C00045000 C 01/18/19 45.0 13.20 13.80
CCL 190118C00047000 C 01/18/19 47.0 11.80 12.50
CCL 190118C00050000 C 01/18/19 50.0 10.00 10.70
CCL 190118C00052500 C 01/18/19 52.5 8.50 9.30
CCL 190118C00055000 C 01/18/19 55.0 7.30 8.00
CCL 190118C00057500 C 01/18/19 57.5 6.10 6.90
CCL 190118C00060000 C 01/18/19 60.0 5.10 5.90
CCL 190118C00062500 C 01/18/19 62.5 4.30 5.10
CCL 190118C00065000 C 01/18/19 65.0 3.60 4.30
CCL 190118C00070000 C 01/18/19 70.0 2.40 3.10
CCL 190118C00075000 C 01/18/19 75.0 1.50 2.20
CCL 190118C00080000 C 01/18/19 80.0 0.90 1.60
CCL 190118P00025000 P 01/18/19 25.0 0.45 0.70
CCL 190118P00028000 P 01/18/19 28.0 0.50 0.95
CCL 190118P00030000 P 01/18/19 30.0 0.70 1.00
CCL 190118P00033000 P 01/18/19 33.0 0.90 1.45
CCL 190118P00035000 P 01/18/19 35.0 1.20 1.75
CCL 190118P00038000 P 01/18/19 38.0 1.60 2.25
CCL 190118P00040000 P 01/18/19 40.0 2.00 2.65
CCL 190118P00042000 P 01/18/19 42.0 2.45 3.10
CCL 190118P00045000 P 01/18/19 45.0 3.20 4.00
CCL 190118P00047000 P 01/18/19 47.0 3.80 4.60
CCL 190118P00050000 P 01/18/19 50.0 4.90 5.60
CCL 190118P00052500 P 01/18/19 52.5 6.00 6.70
CCL 190118P00055000 P 01/18/19 55.0 7.20 7.90
CCL 190118P00057500 P 01/18/19 57.5 8.50 9.30
CCL 190118P00060000 P 01/18/19 60.0 10.00 10.60
CCL 190118P00062500 P 01/18/19 62.5 11.60 12.20
CCL 190118P00065000 P 01/18/19 65.0 13.30 13.90
CCL 190118P00070000 P 01/18/19 70.0 17.00 17.60
CCL 190118P00075000 P 01/18/19 75.0 21.10 21.70
CCL 190118P00080000 P 01/18/19 80.0 25.40 26.00

OPRA data is delayed 15 minutes.