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 (2015-02-06)Premium Content

Carnival Corp (CCL)
As of Mar 2 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCL 150320C00037000 C 03/20/15 37.0 7.90 8.70
CCL 150320C00038000 C 03/20/15 38.0 6.90 7.70
CCL 150320C00039000 C 03/20/15 39.0 5.80 6.70
CCL 150320C00040000 C 03/20/15 40.0 5.10 5.70
CCL 150320C00041000 C 03/20/15 41.0 3.90 4.80
CCL 150320C00042000 C 03/20/15 42.0 3.20 3.60
CCL 150320C00043000 C 03/20/15 43.0 2.35 2.65
CCL 150320C00044000 C 03/20/15 44.0 1.55 1.80
CCL 150320C00045000 C 03/20/15 45.0 0.85 1.00
CCL 150320C00046000 C 03/20/15 46.0 0.40 0.50
CCL 150320C00047000 C 03/20/15 47.0 0.15 0.25
CCL 150320C00048000 C 03/20/15 48.0 0.00 0.15
CCL 150320C00049000 C 03/20/15 49.0 0.00 0.10
CCL 150320C00050000 C 03/20/15 50.0 0.00 0.05
CCL 150320C00055000 C 03/20/15 55.0 0.00 0.05
CCL 150320C00060000 C 03/20/15 60.0 0.00 0.05
CCL 150320C00065000 C 03/20/15 65.0 0.00 0.05
CCL 150320P00037000 P 03/20/15 37.0 0.00 0.05
CCL 150320P00038000 P 03/20/15 38.0 0.00 0.10
CCL 150320P00039000 P 03/20/15 39.0 0.05 0.10
CCL 150320P00040000 P 03/20/15 40.0 0.00 0.15
CCL 150320P00041000 P 03/20/15 41.0 0.05 0.15
CCL 150320P00042000 P 03/20/15 42.0 0.05 0.15
CCL 150320P00043000 P 03/20/15 43.0 0.15 0.25
CCL 150320P00044000 P 03/20/15 44.0 0.30 0.45
CCL 150320P00045000 P 03/20/15 45.0 0.60 0.80
CCL 150320P00046000 P 03/20/15 46.0 1.15 1.35
CCL 150320P00047000 P 03/20/15 47.0 1.80 2.10
CCL 150320P00048000 P 03/20/15 48.0 2.45 2.95
CCL 150320P00049000 P 03/20/15 49.0 3.40 3.90
CCL 150320P00050000 P 03/20/15 50.0 4.30 4.90
CCL 150320P00055000 P 03/20/15 55.0 9.40 9.90
CCL 150320P00060000 P 03/20/15 60.0 14.40 15.00
CCL 150320P00065000 P 03/20/15 65.0 19.40 20.00
CCL 150417C00020000 C 04/17/15 20.0 24.90 25.80
CCL 150417C00021000 C 04/17/15 21.0 23.90 24.80
CCL 150417C00023000 C 04/17/15 23.0 21.90 22.70
CCL 150417C00024000 C 04/17/15 24.0 20.90 21.70
CCL 150417C00025000 C 04/17/15 25.0 19.90 20.70
CCL 150417C00026000 C 04/17/15 26.0 18.80 19.70
CCL 150417C00027000 C 04/17/15 27.0 17.80 18.70
CCL 150417C00028000 C 04/17/15 28.0 16.80 17.70
CCL 150417C00029000 C 04/17/15 29.0 15.80 16.70
CCL 150417C00030000 C 04/17/15 30.0 14.80 15.70
CCL 150417C00031000 C 04/17/15 31.0 13.80 14.70
CCL 150417C00032000 C 04/17/15 32.0 12.70 13.70
CCL 150417C00033000 C 04/17/15 33.0 11.70 12.80
CCL 150417C00034000 C 04/17/15 34.0 10.70 11.80
CCL 150417C00035000 C 04/17/15 35.0 9.70 10.80
CCL 150417C00036000 C 04/17/15 36.0 8.60 9.80
CCL 150417C00037000 C 04/17/15 37.0 7.60 8.80
CCL 150417C00038000 C 04/17/15 38.0 6.60 7.80
CCL 150417C00039000 C 04/17/15 39.0 6.20 6.80
CCL 150417C00040000 C 04/17/15 40.0 5.30 5.80
CCL 150417C00041000 C 04/17/15 41.0 4.40 4.80
CCL 150417C00042000 C 04/17/15 42.0 3.60 3.90
CCL 150417C00043000 C 04/17/15 43.0 2.75 3.10
CCL 150417C00044000 C 04/17/15 44.0 2.05 2.25
CCL 150417C00045000 C 04/17/15 45.0 1.45 1.60
CCL 150417C00046000 C 04/17/15 46.0 0.95 1.15
CCL 150417C00047000 C 04/17/15 47.0 0.60 0.75
CCL 150417C00048000 C 04/17/15 48.0 0.35 0.50
CCL 150417C00049000 C 04/17/15 49.0 0.20 0.30
CCL 150417C00050000 C 04/17/15 50.0 0.10 0.20
CCL 150417C00055000 C 04/17/15 55.0 0.00 0.05
CCL 150417C00060000 C 04/17/15 60.0 0.00 0.05
CCL 150417P00020000 P 04/17/15 20.0 0.00 0.05
CCL 150417P00021000 P 04/17/15 21.0 0.00 0.05
CCL 150417P00023000 P 04/17/15 23.0 0.00 0.05
CCL 150417P00024000 P 04/17/15 24.0 0.00 0.05
CCL 150417P00025000 P 04/17/15 25.0 0.00 0.05
CCL 150417P00026000 P 04/17/15 26.0 0.00 0.05
CCL 150417P00027000 P 04/17/15 27.0 0.00 0.05
CCL 150417P00028000 P 04/17/15 28.0 0.00 0.05
CCL 150417P00029000 P 04/17/15 29.0 0.00 0.05
CCL 150417P00030000 P 04/17/15 30.0 0.00 0.05
CCL 150417P00031000 P 04/17/15 31.0 0.00 0.05
CCL 150417P00032000 P 04/17/15 32.0 0.00 0.10
CCL 150417P00033000 P 04/17/15 33.0 0.00 0.10
CCL 150417P00034000 P 04/17/15 34.0 0.00 0.15
CCL 150417P00035000 P 04/17/15 35.0 0.00 0.15
CCL 150417P00036000 P 04/17/15 36.0 0.05 0.10
CCL 150417P00037000 P 04/17/15 37.0 0.05 0.15
CCL 150417P00038000 P 04/17/15 38.0 0.10 0.15
CCL 150417P00039000 P 04/17/15 39.0 0.10 0.20
CCL 150417P00040000 P 04/17/15 40.0 0.20 0.25
CCL 150417P00041000 P 04/17/15 41.0 0.25 0.35
CCL 150417P00042000 P 04/17/15 42.0 0.40 0.50
CCL 150417P00043000 P 04/17/15 43.0 0.55 0.70
CCL 150417P00044000 P 04/17/15 44.0 0.85 1.00
CCL 150417P00045000 P 04/17/15 45.0 1.25 1.35
CCL 150417P00046000 P 04/17/15 46.0 1.75 1.90
CCL 150417P00047000 P 04/17/15 47.0 2.35 2.50
CCL 150417P00048000 P 04/17/15 48.0 3.10 3.30
CCL 150417P00049000 P 04/17/15 49.0 3.70 4.10
CCL 150417P00050000 P 04/17/15 50.0 4.50 5.10
CCL 150417P00055000 P 04/17/15 55.0 9.30 10.00
CCL 150417P00060000 P 04/17/15 60.0 14.40 15.00
CCL 150717C00024000 C 07/17/15 24.0 20.80 21.80
CCL 150717C00025000 C 07/17/15 25.0 19.80 20.80
CCL 150717C00026000 C 07/17/15 26.0 18.80 19.80
CCL 150717C00027000 C 07/17/15 27.0 17.80 18.80
CCL 150717C00028000 C 07/17/15 28.0 16.70 17.80
CCL 150717C00029000 C 07/17/15 29.0 15.70 16.80
CCL 150717C00030000 C 07/17/15 30.0 14.60 15.80
CCL 150717C00031000 C 07/17/15 31.0 13.60 14.80
CCL 150717C00032000 C 07/17/15 32.0 12.60 13.80
CCL 150717C00033000 C 07/17/15 33.0 11.60 12.90
CCL 150717C00034000 C 07/17/15 34.0 10.60 11.90
CCL 150717C00035000 C 07/17/15 35.0 9.60 10.90
CCL 150717C00036000 C 07/17/15 36.0 8.70 10.00
CCL 150717C00037000 C 07/17/15 37.0 8.20 9.00
CCL 150717C00038000 C 07/17/15 38.0 7.50 7.90
CCL 150717C00039000 C 07/17/15 39.0 6.70 7.10
CCL 150717C00040000 C 07/17/15 40.0 5.80 6.20
CCL 150717C00041000 C 07/17/15 41.0 5.00 5.40
CCL 150717C00042000 C 07/17/15 42.0 4.20 4.60
CCL 150717C00043000 C 07/17/15 43.0 3.50 3.80
CCL 150717C00044000 C 07/17/15 44.0 2.95 3.20
CCL 150717C00045000 C 07/17/15 45.0 2.40 2.55
CCL 150717C00046000 C 07/17/15 46.0 1.90 2.05
CCL 150717C00047000 C 07/17/15 47.0 1.50 1.65
CCL 150717C00048000 C 07/17/15 48.0 1.15 1.30
CCL 150717C00049000 C 07/17/15 49.0 0.85 1.00
CCL 150717C00050000 C 07/17/15 50.0 0.60 0.80
CCL 150717C00055000 C 07/17/15 55.0 0.10 0.20
CCL 150717C00060000 C 07/17/15 60.0 0.00 0.10
CCL 150717P00024000 P 07/17/15 24.0 0.00 0.10
CCL 150717P00025000 P 07/17/15 25.0 0.00 0.10
CCL 150717P00026000 P 07/17/15 26.0 0.00 0.10
CCL 150717P00027000 P 07/17/15 27.0 0.05 0.15
CCL 150717P00028000 P 07/17/15 28.0 0.05 0.15
CCL 150717P00029000 P 07/17/15 29.0 0.05 0.15
CCL 150717P00030000 P 07/17/15 30.0 0.10 0.20
CCL 150717P00031000 P 07/17/15 31.0 0.10 0.20
CCL 150717P00032000 P 07/17/15 32.0 0.10 0.25
CCL 150717P00033000 P 07/17/15 33.0 0.15 0.25
CCL 150717P00034000 P 07/17/15 34.0 0.20 0.30
CCL 150717P00035000 P 07/17/15 35.0 0.25 0.30
CCL 150717P00036000 P 07/17/15 36.0 0.30 0.40
CCL 150717P00037000 P 07/17/15 37.0 0.35 0.45
CCL 150717P00038000 P 07/17/15 38.0 0.45 0.60
CCL 150717P00039000 P 07/17/15 39.0 0.60 0.70
CCL 150717P00040000 P 07/17/15 40.0 0.75 0.90
CCL 150717P00041000 P 07/17/15 41.0 0.95 1.10
CCL 150717P00042000 P 07/17/15 42.0 1.20 1.35
CCL 150717P00043000 P 07/17/15 43.0 1.50 1.65
CCL 150717P00044000 P 07/17/15 44.0 1.90 2.05
CCL 150717P00045000 P 07/17/15 45.0 2.35 2.50
CCL 150717P00046000 P 07/17/15 46.0 2.85 3.00
CCL 150717P00047000 P 07/17/15 47.0 3.40 3.60
CCL 150717P00048000 P 07/17/15 48.0 4.00 4.30
CCL 150717P00049000 P 07/17/15 49.0 4.80 5.00
CCL 150717P00050000 P 07/17/15 50.0 5.60 5.80
CCL 150717P00055000 P 07/17/15 55.0 9.60 10.80
CCL 150717P00060000 P 07/17/15 60.0 14.50 15.50
CCL 151016C00025000 C 10/16/15 25.0 19.80 20.80
CCL 151016C00026000 C 10/16/15 26.0 18.80 19.80
CCL 151016C00027000 C 10/16/15 27.0 17.80 18.80
CCL 151016C00028000 C 10/16/15 28.0 16.70 17.80
CCL 151016C00029000 C 10/16/15 29.0 15.60 16.80
CCL 151016C00030000 C 10/16/15 30.0 14.70 15.90
CCL 151016C00031000 C 10/16/15 31.0 13.70 14.90
CCL 151016C00032000 C 10/16/15 32.0 12.70 13.90
CCL 151016C00033000 C 10/16/15 33.0 11.70 12.90
CCL 151016C00034000 C 10/16/15 34.0 10.80 12.00
CCL 151016C00035000 C 10/16/15 35.0 10.20 11.10
CCL 151016C00036000 C 10/16/15 36.0 9.60 10.00
CCL 151016C00037000 C 10/16/15 37.0 8.70 9.10
CCL 151016C00038000 C 10/16/15 38.0 7.90 8.30
CCL 151016C00039000 C 10/16/15 39.0 7.00 7.50
CCL 151016C00040000 C 10/16/15 40.0 6.30 6.70
CCL 151016C00041000 C 10/16/15 41.0 5.50 5.90
CCL 151016C00042000 C 10/16/15 42.0 4.90 5.10
CCL 151016C00043000 C 10/16/15 43.0 4.20 4.40
CCL 151016C00044000 C 10/16/15 44.0 3.60 3.90
CCL 151016C00045000 C 10/16/15 45.0 3.10 3.30
CCL 151016C00046000 C 10/16/15 46.0 2.65 2.85
CCL 151016C00047000 C 10/16/15 47.0 2.20 2.40
CCL 151016C00048000 C 10/16/15 48.0 1.85 2.00
CCL 151016C00049000 C 10/16/15 49.0 1.50 1.70
CCL 151016C00050000 C 10/16/15 50.0 1.25 1.40
CCL 151016C00055000 C 10/16/15 55.0 0.40 0.50
CCL 151016C00060000 C 10/16/15 60.0 0.10 0.20
CCL 151016P00025000 P 10/16/15 25.0 0.10 0.20
CCL 151016P00026000 P 10/16/15 26.0 0.10 0.20
CCL 151016P00027000 P 10/16/15 27.0 0.10 0.25
CCL 151016P00028000 P 10/16/15 28.0 0.15 0.25
CCL 151016P00029000 P 10/16/15 29.0 0.20 0.30
CCL 151016P00030000 P 10/16/15 30.0 0.20 0.35
CCL 151016P00031000 P 10/16/15 31.0 0.25 0.40
CCL 151016P00032000 P 10/16/15 32.0 0.30 0.45
CCL 151016P00033000 P 10/16/15 33.0 0.40 0.50
CCL 151016P00034000 P 10/16/15 34.0 0.45 0.60
CCL 151016P00035000 P 10/16/15 35.0 0.55 0.65
CCL 151016P00036000 P 10/16/15 36.0 0.65 0.80
CCL 151016P00037000 P 10/16/15 37.0 0.80 0.90
CCL 151016P00038000 P 10/16/15 38.0 0.95 1.10
CCL 151016P00039000 P 10/16/15 39.0 1.15 1.30
CCL 151016P00040000 P 10/16/15 40.0 1.40 1.50
CCL 151016P00041000 P 10/16/15 41.0 1.65 1.80
CCL 151016P00042000 P 10/16/15 42.0 2.00 2.10
CCL 151016P00043000 P 10/16/15 43.0 2.35 2.50
CCL 151016P00044000 P 10/16/15 44.0 2.75 2.90
CCL 151016P00045000 P 10/16/15 45.0 3.20 3.40
CCL 151016P00046000 P 10/16/15 46.0 3.70 3.90
CCL 151016P00047000 P 10/16/15 47.0 4.30 4.50
CCL 151016P00048000 P 10/16/15 48.0 4.90 5.10
CCL 151016P00049000 P 10/16/15 49.0 5.60 5.80
CCL 151016P00050000 P 10/16/15 50.0 6.30 6.50
CCL 151016P00055000 P 10/16/15 55.0 10.20 10.70
CCL 151016P00060000 P 10/16/15 60.0 14.80 16.20
CCL 160115C00020000 C 01/15/16 20.0 24.90 25.80
CCL 160115C00023000 C 01/15/16 23.0 21.80 22.80
CCL 160115C00025000 C 01/15/16 25.0 19.80 20.80
CCL 160115C00028000 C 01/15/16 28.0 16.70 17.90
CCL 160115C00030000 C 01/15/16 30.0 14.80 16.00
CCL 160115C00033000 C 01/15/16 33.0 11.80 13.10
CCL 160115C00035000 C 01/15/16 35.0 10.70 11.10
CCL 160115C00037000 C 01/15/16 37.0 9.00 9.50
CCL 160115C00040000 C 01/15/16 40.0 6.70 7.10
CCL 160115C00042000 C 01/15/16 42.0 5.40 5.70
CCL 160115C00045000 C 01/15/16 45.0 3.70 4.00
CCL 160115C00047000 C 01/15/16 47.0 2.85 3.10
CCL 160115C00050000 C 01/15/16 50.0 1.80 2.00
CCL 160115C00055000 C 01/15/16 55.0 0.75 0.95
CCL 160115C00060000 C 01/15/16 60.0 0.30 0.40
CCL 160115P00020000 P 01/15/16 20.0 0.05 0.20
CCL 160115P00023000 P 01/15/16 23.0 0.10 0.25
CCL 160115P00025000 P 01/15/16 25.0 0.15 0.30
CCL 160115P00028000 P 01/15/16 28.0 0.30 0.40
CCL 160115P00030000 P 01/15/16 30.0 0.40 0.55
CCL 160115P00033000 P 01/15/16 33.0 0.65 0.75
CCL 160115P00035000 P 01/15/16 35.0 0.90 1.05
CCL 160115P00037000 P 01/15/16 37.0 1.25 1.40
CCL 160115P00040000 P 01/15/16 40.0 2.00 2.10
CCL 160115P00042000 P 01/15/16 42.0 2.65 2.80
CCL 160115P00045000 P 01/15/16 45.0 4.00 4.10
CCL 160115P00047000 P 01/15/16 47.0 5.00 5.20
CCL 160115P00050000 P 01/15/16 50.0 7.00 7.20
CCL 160115P00055000 P 01/15/16 55.0 10.70 11.20
CCL 160115P00060000 P 01/15/16 60.0 15.10 16.80
CCL 170120C00020000 C 01/20/17 20.0 24.90 25.90
CCL 170120C00023000 C 01/20/17 23.0 21.70 22.90
CCL 170120C00025000 C 01/20/17 25.0 19.70 21.00
CCL 170120C00028000 C 01/20/17 28.0 16.80 18.30
CCL 170120C00030000 C 01/20/17 30.0 15.40 16.40
CCL 170120C00033000 C 01/20/17 33.0 13.10 13.70
CCL 170120C00035000 C 01/20/17 35.0 11.60 12.10
CCL 170120C00037000 C 01/20/17 37.0 10.10 10.70
CCL 170120C00040000 C 01/20/17 40.0 8.00 8.80
CCL 170120C00042000 C 01/20/17 42.0 7.10 7.60
CCL 170120C00045000 C 01/20/17 45.0 5.50 6.10
CCL 170120C00047000 C 01/20/17 47.0 4.70 5.20
CCL 170120C00050000 C 01/20/17 50.0 3.50 4.00
CCL 170120C00055000 C 01/20/17 55.0 2.15 2.65
CCL 170120C00060000 C 01/20/17 60.0 1.20 1.65
CCL 170120C00065000 C 01/20/17 65.0 0.60 1.05
CCL 170120P00020000 P 01/20/17 20.0 0.25 0.60
CCL 170120P00023000 P 01/20/17 23.0 0.40 0.65
CCL 170120P00025000 P 01/20/17 25.0 0.70 0.90
CCL 170120P00028000 P 01/20/17 28.0 0.95 1.30
CCL 170120P00030000 P 01/20/17 30.0 1.25 1.60
CCL 170120P00033000 P 01/20/17 33.0 1.80 2.15
CCL 170120P00035000 P 01/20/17 35.0 2.20 2.60
CCL 170120P00037000 P 01/20/17 37.0 2.85 3.30
CCL 170120P00040000 P 01/20/17 40.0 3.90 4.30
CCL 170120P00042000 P 01/20/17 42.0 4.60 5.10
CCL 170120P00045000 P 01/20/17 45.0 6.10 6.70
CCL 170120P00047000 P 01/20/17 47.0 7.20 7.90
CCL 170120P00050000 P 01/20/17 50.0 9.00 9.50
CCL 170120P00055000 P 01/20/17 55.0 12.50 13.30
CCL 170120P00060000 P 01/20/17 60.0 16.40 17.20
CCL 170120P00065000 P 01/20/17 65.0 20.70 21.50

OPRA data is delayed 15 minutes.