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 (2014-11-07)Premium Content

Carnival Corp (CCL)
As of Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCL 150117C00018000 C 01/17/15 18.0 26.20 27.30
CCL 150117C00019500 C 01/17/15 19.5 24.70 26.90
CCL 150117C00021000 C 01/17/15 21.0 23.20 25.20
CCL 150117C00022500 C 01/17/15 22.5 21.80 22.80
CCL 150117C00024500 C 01/17/15 24.5 19.80 20.70
CCL 150117C00026000 C 01/17/15 26.0 18.20 19.40
CCL 150117C00027500 C 01/17/15 27.5 17.00 17.60
CCL 150117C00029500 C 01/17/15 29.5 15.10 15.60
CCL 150117C00031000 C 01/17/15 31.0 13.60 14.10
CCL 150117C00032500 C 01/17/15 32.5 12.10 12.60
CCL 150117C00034500 C 01/17/15 34.5 10.10 10.60
CCL 150117C00036500 C 01/17/15 36.5 8.10 8.60
CCL 150117C00038000 C 01/17/15 38.0 6.70 7.10
CCL 150117C00039500 C 01/17/15 39.5 5.20 5.70
CCL 150117C00041500 C 01/17/15 41.5 3.40 3.70
CCL 150117C00043000 C 01/17/15 43.0 2.30 2.55
CCL 150117C00044500 C 01/17/15 44.5 1.30 1.40
CCL 150117C00046500 C 01/17/15 46.5 0.45 0.55
CCL 150117C00048000 C 01/17/15 48.0 0.15 0.25
CCL 150117C00049500 C 01/17/15 49.5 0.05 0.20
CCL 150117C00054500 C 01/17/15 54.5 0.00 0.05
CCL 150117P00018000 P 01/17/15 18.0 0.00 0.05
CCL 150117P00019500 P 01/17/15 19.5 0.00 0.05
CCL 150117P00021000 P 01/17/15 21.0 0.00 0.05
CCL 150117P00022500 P 01/17/15 22.5 0.00 0.05
CCL 150117P00024500 P 01/17/15 24.5 0.00 0.05
CCL 150117P00026000 P 01/17/15 26.0 0.00 0.05
CCL 150117P00027500 P 01/17/15 27.5 0.00 0.05
CCL 150117P00029500 P 01/17/15 29.5 0.00 0.05
CCL 150117P00031000 P 01/17/15 31.0 0.00 0.05
CCL 150117P00032500 P 01/17/15 32.5 0.00 0.10
CCL 150117P00034500 P 01/17/15 34.5 0.00 0.15
CCL 150117P00036500 P 01/17/15 36.5 0.05 0.15
CCL 150117P00038000 P 01/17/15 38.0 0.05 0.15
CCL 150117P00039500 P 01/17/15 39.5 0.10 0.15
CCL 150117P00041500 P 01/17/15 41.5 0.25 0.35
CCL 150117P00043000 P 01/17/15 43.0 0.50 0.60
CCL 150117P00044500 P 01/17/15 44.5 0.95 1.05
CCL 150117P00046500 P 01/17/15 46.5 2.10 2.25
CCL 150117P00048000 P 01/17/15 48.0 3.20 3.70
CCL 150117P00049500 P 01/17/15 49.5 4.50 5.10
CCL 150117P00054500 P 01/17/15 54.5 9.50 10.10
CCL 150220C00037000 C 02/20/15 37.0 7.60 8.60
CCL 150220C00038000 C 02/20/15 38.0 6.80 7.60
CCL 150220C00039000 C 02/20/15 39.0 5.90 6.80
CCL 150220C00040000 C 02/20/15 40.0 5.10 5.60
CCL 150220C00041000 C 02/20/15 41.0 4.20 4.80
CCL 150220C00042000 C 02/20/15 42.0 3.40 3.90
CCL 150220C00043000 C 02/20/15 43.0 2.85 2.95
CCL 150220C00044000 C 02/20/15 44.0 2.20 2.30
CCL 150220C00045000 C 02/20/15 45.0 1.60 1.70
CCL 150220C00046000 C 02/20/15 46.0 1.15 1.25
CCL 150220C00047000 C 02/20/15 47.0 0.80 0.90
CCL 150220C00048000 C 02/20/15 48.0 0.55 0.65
CCL 150220C00049000 C 02/20/15 49.0 0.35 0.45
CCL 150220C00050000 C 02/20/15 50.0 0.20 0.35
CCL 150220C00055000 C 02/20/15 55.0 0.00 0.10
CCL 150220C00060000 C 02/20/15 60.0 0.00 0.05
CCL 150220C00065000 C 02/20/15 65.0 0.00 0.05
CCL 150220P00037000 P 02/20/15 37.0 0.20 0.35
CCL 150220P00038000 P 02/20/15 38.0 0.25 0.40
CCL 150220P00039000 P 02/20/15 39.0 0.35 0.45
CCL 150220P00040000 P 02/20/15 40.0 0.45 0.55
CCL 150220P00041000 P 02/20/15 41.0 0.60 0.70
CCL 150220P00042000 P 02/20/15 42.0 0.80 0.95
CCL 150220P00043000 P 02/20/15 43.0 1.10 1.20
CCL 150220P00044000 P 02/20/15 44.0 1.45 1.60
CCL 150220P00045000 P 02/20/15 45.0 1.90 2.05
CCL 150220P00046000 P 02/20/15 46.0 2.45 2.60
CCL 150220P00047000 P 02/20/15 47.0 3.10 3.30
CCL 150220P00048000 P 02/20/15 48.0 3.80 4.00
CCL 150220P00049000 P 02/20/15 49.0 4.50 5.10
CCL 150220P00050000 P 02/20/15 50.0 5.30 6.00
CCL 150220P00055000 P 02/20/15 55.0 9.90 10.70
CCL 150220P00060000 P 02/20/15 60.0 14.70 15.90
CCL 150220P00065000 P 02/20/15 65.0 19.90 20.70
CCL 150417C00020000 C 04/17/15 20.0 24.40 25.40
CCL 150417C00021000 C 04/17/15 21.0 23.50 24.10
CCL 150417C00023000 C 04/17/15 23.0 21.50 22.10
CCL 150417C00024000 C 04/17/15 24.0 20.60 21.10
CCL 150417C00025000 C 04/17/15 25.0 19.60 20.10
CCL 150417C00026000 C 04/17/15 26.0 18.60 19.10
CCL 150417C00027000 C 04/17/15 27.0 17.60 18.10
CCL 150417C00028000 C 04/17/15 28.0 16.60 17.20
CCL 150417C00029000 C 04/17/15 29.0 15.60 16.20
CCL 150417C00030000 C 04/17/15 30.0 14.60 15.20
CCL 150417C00031000 C 04/17/15 31.0 13.70 14.20
CCL 150417C00032000 C 04/17/15 32.0 12.70 13.30
CCL 150417C00033000 C 04/17/15 33.0 11.70 12.30
CCL 150417C00034000 C 04/17/15 34.0 10.80 11.30
CCL 150417C00035000 C 04/17/15 35.0 9.80 10.40
CCL 150417C00036000 C 04/17/15 36.0 8.90 9.50
CCL 150417C00037000 C 04/17/15 37.0 8.00 8.50
CCL 150417C00038000 C 04/17/15 38.0 7.20 7.60
CCL 150417C00039000 C 04/17/15 39.0 6.30 6.80
CCL 150417C00040000 C 04/17/15 40.0 5.50 5.90
CCL 150417C00041000 C 04/17/15 41.0 4.90 5.10
CCL 150417C00042000 C 04/17/15 42.0 4.10 4.40
CCL 150417C00043000 C 04/17/15 43.0 3.50 3.70
CCL 150417C00044000 C 04/17/15 44.0 2.90 3.10
CCL 150417C00045000 C 04/17/15 45.0 2.40 2.55
CCL 150417C00046000 C 04/17/15 46.0 1.95 2.05
CCL 150417C00047000 C 04/17/15 47.0 1.50 1.65
CCL 150417C00048000 C 04/17/15 48.0 1.20 1.30
CCL 150417C00049000 C 04/17/15 49.0 0.90 1.05
CCL 150417C00050000 C 04/17/15 50.0 0.70 0.80
CCL 150417P00020000 P 04/17/15 20.0 0.00 0.10
CCL 150417P00021000 P 04/17/15 21.0 0.00 0.10
CCL 150417P00023000 P 04/17/15 23.0 0.00 0.10
CCL 150417P00024000 P 04/17/15 24.0 0.00 0.10
CCL 150417P00025000 P 04/17/15 25.0 0.00 0.15
CCL 150417P00026000 P 04/17/15 26.0 0.05 0.15
CCL 150417P00027000 P 04/17/15 27.0 0.05 0.20
CCL 150417P00028000 P 04/17/15 28.0 0.05 0.20
CCL 150417P00029000 P 04/17/15 29.0 0.10 0.25
CCL 150417P00030000 P 04/17/15 30.0 0.10 0.25
CCL 150417P00031000 P 04/17/15 31.0 0.15 0.30
CCL 150417P00032000 P 04/17/15 32.0 0.20 0.35
CCL 150417P00033000 P 04/17/15 33.0 0.25 0.35
CCL 150417P00034000 P 04/17/15 34.0 0.30 0.40
CCL 150417P00035000 P 04/17/15 35.0 0.35 0.50
CCL 150417P00036000 P 04/17/15 36.0 0.45 0.60
CCL 150417P00037000 P 04/17/15 37.0 0.55 0.70
CCL 150417P00038000 P 04/17/15 38.0 0.65 0.80
CCL 150417P00039000 P 04/17/15 39.0 0.85 1.00
CCL 150417P00040000 P 04/17/15 40.0 1.05 1.15
CCL 150417P00041000 P 04/17/15 41.0 1.25 1.40
CCL 150417P00042000 P 04/17/15 42.0 1.55 1.65
CCL 150417P00043000 P 04/17/15 43.0 1.90 2.00
CCL 150417P00044000 P 04/17/15 44.0 2.30 2.40
CCL 150417P00045000 P 04/17/15 45.0 2.75 2.90
CCL 150417P00046000 P 04/17/15 46.0 3.30 3.50
CCL 150417P00047000 P 04/17/15 47.0 3.90 4.10
CCL 150417P00048000 P 04/17/15 48.0 4.50 4.70
CCL 150417P00049000 P 04/17/15 49.0 5.30 5.50
CCL 150417P00050000 P 04/17/15 50.0 6.00 6.20
CCL 150717C00024000 C 07/17/15 24.0 20.60 21.60
CCL 150717C00025000 C 07/17/15 25.0 19.60 20.20
CCL 150717C00026000 C 07/17/15 26.0 18.60 19.30
CCL 150717C00027000 C 07/17/15 27.0 17.60 18.70
CCL 150717C00028000 C 07/17/15 28.0 16.60 17.30
CCL 150717C00029000 C 07/17/15 29.0 15.70 16.60
CCL 150717C00030000 C 07/17/15 30.0 14.70 15.40
CCL 150717C00031000 C 07/17/15 31.0 13.70 14.50
CCL 150717C00032000 C 07/17/15 32.0 12.80 13.50
CCL 150717C00033000 C 07/17/15 33.0 11.90 12.60
CCL 150717C00034000 C 07/17/15 34.0 11.00 11.70
CCL 150717C00035000 C 07/17/15 35.0 10.10 10.80
CCL 150717C00036000 C 07/17/15 36.0 9.30 10.00
CCL 150717C00037000 C 07/17/15 37.0 8.40 9.00
CCL 150717C00038000 C 07/17/15 38.0 7.60 8.30
CCL 150717C00039000 C 07/17/15 39.0 6.90 7.50
CCL 150717C00040000 C 07/17/15 40.0 6.20 6.50
CCL 150717C00041000 C 07/17/15 41.0 5.50 5.80
CCL 150717C00042000 C 07/17/15 42.0 4.90 5.10
CCL 150717C00043000 C 07/17/15 43.0 4.30 4.50
CCL 150717C00044000 C 07/17/15 44.0 3.70 3.90
CCL 150717C00045000 C 07/17/15 45.0 3.20 3.40
CCL 150717C00046000 C 07/17/15 46.0 2.75 2.95
CCL 150717C00047000 C 07/17/15 47.0 2.35 2.50
CCL 150717C00048000 C 07/17/15 48.0 2.00 2.15
CCL 150717C00049000 C 07/17/15 49.0 1.65 1.85
CCL 150717C00050000 C 07/17/15 50.0 1.40 1.55
CCL 150717P00024000 P 07/17/15 24.0 0.10 0.20
CCL 150717P00025000 P 07/17/15 25.0 0.10 0.25
CCL 150717P00026000 P 07/17/15 26.0 0.15 0.30
CCL 150717P00027000 P 07/17/15 27.0 0.15 0.30
CCL 150717P00028000 P 07/17/15 28.0 0.20 0.35
CCL 150717P00029000 P 07/17/15 29.0 0.25 0.40
CCL 150717P00030000 P 07/17/15 30.0 0.30 0.45
CCL 150717P00031000 P 07/17/15 31.0 0.35 0.50
CCL 150717P00032000 P 07/17/15 32.0 0.45 0.55
CCL 150717P00033000 P 07/17/15 33.0 0.50 0.65
CCL 150717P00034000 P 07/17/15 34.0 0.60 0.75
CCL 150717P00035000 P 07/17/15 35.0 0.75 0.90
CCL 150717P00036000 P 07/17/15 36.0 0.90 1.05
CCL 150717P00037000 P 07/17/15 37.0 1.05 1.20
CCL 150717P00038000 P 07/17/15 38.0 1.25 1.40
CCL 150717P00039000 P 07/17/15 39.0 1.50 1.65
CCL 150717P00040000 P 07/17/15 40.0 1.75 1.90
CCL 150717P00041000 P 07/17/15 41.0 2.10 2.20
CCL 150717P00042000 P 07/17/15 42.0 2.45 2.55
CCL 150717P00043000 P 07/17/15 43.0 2.85 2.95
CCL 150717P00044000 P 07/17/15 44.0 3.20 3.40
CCL 150717P00045000 P 07/17/15 45.0 3.70 3.90
CCL 150717P00046000 P 07/17/15 46.0 4.30 4.50
CCL 150717P00047000 P 07/17/15 47.0 4.90 5.10
CCL 150717P00048000 P 07/17/15 48.0 5.50 5.70
CCL 150717P00049000 P 07/17/15 49.0 6.20 6.40
CCL 150717P00050000 P 07/17/15 50.0 6.90 7.10
CCL 160115C00020000 C 01/15/16 20.0 24.20 25.50
CCL 160115C00023000 C 01/15/16 23.0 21.20 22.70
CCL 160115C00025000 C 01/15/16 25.0 19.10 20.80
CCL 160115C00028000 C 01/15/16 28.0 16.80 17.50
CCL 160115C00030000 C 01/15/16 30.0 15.00 15.60
CCL 160115C00033000 C 01/15/16 33.0 12.20 13.00
CCL 160115C00035000 C 01/15/16 35.0 10.60 11.50
CCL 160115C00037000 C 01/15/16 37.0 9.10 10.00
CCL 160115C00040000 C 01/15/16 40.0 7.20 7.50
CCL 160115C00042000 C 01/15/16 42.0 6.00 6.30
CCL 160115C00045000 C 01/15/16 45.0 4.50 4.70
CCL 160115C00047000 C 01/15/16 47.0 3.60 3.90
CCL 160115C00050000 C 01/15/16 50.0 2.55 2.75
CCL 160115C00055000 C 01/15/16 55.0 1.40 1.55
CCL 160115C00060000 C 01/15/16 60.0 0.75 0.85
CCL 160115P00020000 P 01/15/16 20.0 0.15 0.30
CCL 160115P00023000 P 01/15/16 23.0 0.25 0.40
CCL 160115P00025000 P 01/15/16 25.0 0.35 0.55
CCL 160115P00028000 P 01/15/16 28.0 0.60 0.75
CCL 160115P00030000 P 01/15/16 30.0 0.80 0.95
CCL 160115P00033000 P 01/15/16 33.0 1.25 1.40
CCL 160115P00035000 P 01/15/16 35.0 1.65 1.80
CCL 160115P00037000 P 01/15/16 37.0 2.10 2.30
CCL 160115P00040000 P 01/15/16 40.0 3.00 3.20
CCL 160115P00042000 P 01/15/16 42.0 3.80 4.00
CCL 160115P00045000 P 01/15/16 45.0 5.30 5.50
CCL 160115P00047000 P 01/15/16 47.0 6.40 6.60
CCL 160115P00050000 P 01/15/16 50.0 8.30 8.60
CCL 160115P00055000 P 01/15/16 55.0 12.10 12.50
CCL 160115P00060000 P 01/15/16 60.0 16.20 17.20
CCL 170120C00020000 C 01/20/17 20.0 24.20 25.60
CCL 170120C00023000 C 01/20/17 23.0 21.10 22.90
CCL 170120C00025000 C 01/20/17 25.0 19.40 20.90
CCL 170120C00028000 C 01/20/17 28.0 16.70 18.50
CCL 170120C00030000 C 01/20/17 30.0 15.50 16.70
CCL 170120C00033000 C 01/20/17 33.0 12.80 14.60
CCL 170120C00035000 C 01/20/17 35.0 11.40 12.70
CCL 170120C00037000 C 01/20/17 37.0 10.10 11.80
CCL 170120C00040000 C 01/20/17 40.0 8.50 9.90
CCL 170120C00042000 C 01/20/17 42.0 7.40 8.80
CCL 170120C00045000 C 01/20/17 45.0 6.00 7.30
CCL 170120C00047000 C 01/20/17 47.0 5.20 6.20
CCL 170120C00050000 C 01/20/17 50.0 4.20 5.30
CCL 170120C00055000 C 01/20/17 55.0 2.80 3.70
CCL 170120C00060000 C 01/20/17 60.0 1.95 2.65
CCL 170120P00020000 P 01/20/17 20.0 0.30 0.80
CCL 170120P00023000 P 01/20/17 23.0 0.60 1.10
CCL 170120P00025000 P 01/20/17 25.0 0.90 1.35
CCL 170120P00028000 P 01/20/17 28.0 1.35 1.75
CCL 170120P00030000 P 01/20/17 30.0 1.75 2.20
CCL 170120P00033000 P 01/20/17 33.0 2.40 3.00
CCL 170120P00035000 P 01/20/17 35.0 2.95 3.70
CCL 170120P00037000 P 01/20/17 37.0 3.50 4.30
CCL 170120P00040000 P 01/20/17 40.0 4.80 5.60
CCL 170120P00042000 P 01/20/17 42.0 5.60 6.50
CCL 170120P00045000 P 01/20/17 45.0 6.80 8.10
CCL 170120P00047000 P 01/20/17 47.0 8.30 9.30
CCL 170120P00050000 P 01/20/17 50.0 10.10 11.30
CCL 170120P00055000 P 01/20/17 55.0 13.10 14.90
CCL 170120P00060000 P 01/20/17 60.0 17.00 18.80

OPRA data is delayed 15 minutes.