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 (2016-05-06)Premium Content

Carnival Corp (CCL)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCL 160617C00039000 C 06/17/16 39.0 7.80 11.00
CCL 160617C00040000 C 06/17/16 40.0 6.80 10.00
CCL 160617C00041000 C 06/17/16 41.0 5.80 9.00
CCL 160617C00042000 C 06/17/16 42.0 4.90 8.10
CCL 160617C00043000 C 06/17/16 43.0 5.00 6.20
CCL 160617C00044000 C 06/17/16 44.0 4.10 5.20
CCL 160617C00045000 C 06/17/16 45.0 3.50 4.20
CCL 160617C00046000 C 06/17/16 46.0 2.45 3.30
CCL 160617C00047000 C 06/17/16 47.0 2.00 2.45
CCL 160617C00048000 C 06/17/16 48.0 1.30 1.45
CCL 160617C00049000 C 06/17/16 49.0 0.80 0.90
CCL 160617C00050000 C 06/17/16 50.0 0.40 0.50
CCL 160617C00052500 C 06/17/16 52.5 0.05 0.15
CCL 160617C00055000 C 06/17/16 55.0 0.00 0.05
CCL 160617C00057500 C 06/17/16 57.5 0.00 0.05
CCL 160617C00060000 C 06/17/16 60.0 0.00 0.05
CCL 160617C00065000 C 06/17/16 65.0 0.00 0.05
CCL 160617C00070000 C 06/17/16 70.0 0.00 0.05
CCL 160617C00075000 C 06/17/16 75.0 0.00 0.05
CCL 160617P00039000 P 06/17/16 39.0 0.00 0.05
CCL 160617P00040000 P 06/17/16 40.0 0.00 0.10
CCL 160617P00041000 P 06/17/16 41.0 0.00 0.10
CCL 160617P00042000 P 06/17/16 42.0 0.00 0.10
CCL 160617P00043000 P 06/17/16 43.0 0.05 0.10
CCL 160617P00044000 P 06/17/16 44.0 0.10 0.15
CCL 160617P00045000 P 06/17/16 45.0 0.15 0.20
CCL 160617P00046000 P 06/17/16 46.0 0.25 0.35
CCL 160617P00047000 P 06/17/16 47.0 0.45 0.55
CCL 160617P00048000 P 06/17/16 48.0 0.75 0.85
CCL 160617P00049000 P 06/17/16 49.0 1.20 1.30
CCL 160617P00050000 P 06/17/16 50.0 1.80 1.90
CCL 160617P00052500 P 06/17/16 52.5 2.60 4.20
CCL 160617P00055000 P 06/17/16 55.0 5.10 6.70
CCL 160617P00057500 P 06/17/16 57.5 7.60 9.20
CCL 160617P00060000 P 06/17/16 60.0 10.10 11.70
CCL 160617P00065000 P 06/17/16 65.0 15.10 16.80
CCL 160617P00070000 P 06/17/16 70.0 20.10 22.20
CCL 160617P00075000 P 06/17/16 75.0 25.10 27.30
CCL 160715C00023000 C 07/15/16 23.0 23.80 27.10
CCL 160715C00024000 C 07/15/16 24.0 22.80 26.10
CCL 160715C00025000 C 07/15/16 25.0 21.80 25.00
CCL 160715C00026000 C 07/15/16 26.0 20.80 24.00
CCL 160715C00027000 C 07/15/16 27.0 19.80 23.00
CCL 160715C00028000 C 07/15/16 28.0 18.80 22.00
CCL 160715C00029000 C 07/15/16 29.0 17.80 21.00
CCL 160715C00030000 C 07/15/16 30.0 16.80 20.00
CCL 160715C00031000 C 07/15/16 31.0 15.80 19.00
CCL 160715C00032000 C 07/15/16 32.0 14.80 18.00
CCL 160715C00033000 C 07/15/16 33.0 13.90 17.00
CCL 160715C00034000 C 07/15/16 34.0 12.90 16.00
CCL 160715C00035000 C 07/15/16 35.0 13.00 14.10
CCL 160715C00036000 C 07/15/16 36.0 10.90 14.00
CCL 160715C00037000 C 07/15/16 37.0 11.00 12.20
CCL 160715C00038000 C 07/15/16 38.0 10.00 11.20
CCL 160715C00039000 C 07/15/16 39.0 9.20 10.20
CCL 160715C00040000 C 07/15/16 40.0 8.10 9.30
CCL 160715C00041000 C 07/15/16 41.0 7.30 8.30
CCL 160715C00042000 C 07/15/16 42.0 6.30 7.40
CCL 160715C00043000 C 07/15/16 43.0 5.50 6.50
CCL 160715C00044000 C 07/15/16 44.0 4.70 5.60
CCL 160715C00045000 C 07/15/16 45.0 3.90 4.50
CCL 160715C00046000 C 07/15/16 46.0 3.50 3.90
CCL 160715C00047000 C 07/15/16 47.0 2.80 2.95
CCL 160715C00048000 C 07/15/16 48.0 2.20 2.30
CCL 160715C00049000 C 07/15/16 49.0 1.65 1.75
CCL 160715C00050000 C 07/15/16 50.0 1.20 1.30
CCL 160715C00052500 C 07/15/16 52.5 0.45 0.55
CCL 160715C00055000 C 07/15/16 55.0 0.10 0.20
CCL 160715C00057500 C 07/15/16 57.5 0.00 0.10
CCL 160715C00060000 C 07/15/16 60.0 0.00 0.05
CCL 160715C00062500 C 07/15/16 62.5 0.00 0.05
CCL 160715C00065000 C 07/15/16 65.0 0.00 0.05
CCL 160715C00070000 C 07/15/16 70.0 0.00 0.05
CCL 160715C00075000 C 07/15/16 75.0 0.00 0.05
CCL 160715P00023000 P 07/15/16 23.0 0.00 0.05
CCL 160715P00024000 P 07/15/16 24.0 0.00 0.05
CCL 160715P00025000 P 07/15/16 25.0 0.00 0.05
CCL 160715P00026000 P 07/15/16 26.0 0.00 0.05
CCL 160715P00027000 P 07/15/16 27.0 0.00 0.05
CCL 160715P00028000 P 07/15/16 28.0 0.00 0.05
CCL 160715P00029000 P 07/15/16 29.0 0.00 0.05
CCL 160715P00030000 P 07/15/16 30.0 0.00 0.05
CCL 160715P00031000 P 07/15/16 31.0 0.00 0.05
CCL 160715P00032000 P 07/15/16 32.0 0.00 0.10
CCL 160715P00033000 P 07/15/16 33.0 0.00 0.10
CCL 160715P00034000 P 07/15/16 34.0 0.00 0.10
CCL 160715P00035000 P 07/15/16 35.0 0.00 0.10
CCL 160715P00036000 P 07/15/16 36.0 0.05 0.10
CCL 160715P00037000 P 07/15/16 37.0 0.05 0.10
CCL 160715P00038000 P 07/15/16 38.0 0.10 0.15
CCL 160715P00039000 P 07/15/16 39.0 0.10 0.20
CCL 160715P00040000 P 07/15/16 40.0 0.15 0.25
CCL 160715P00041000 P 07/15/16 41.0 0.20 0.30
CCL 160715P00042000 P 07/15/16 42.0 0.30 0.35
CCL 160715P00043000 P 07/15/16 43.0 0.40 0.45
CCL 160715P00044000 P 07/15/16 44.0 0.55 0.60
CCL 160715P00045000 P 07/15/16 45.0 0.70 0.75
CCL 160715P00046000 P 07/15/16 46.0 0.90 1.00
CCL 160715P00047000 P 07/15/16 47.0 1.25 1.30
CCL 160715P00048000 P 07/15/16 48.0 1.60 1.70
CCL 160715P00049000 P 07/15/16 49.0 2.05 2.15
CCL 160715P00050000 P 07/15/16 50.0 2.60 2.70
CCL 160715P00052500 P 07/15/16 52.5 4.10 4.50
CCL 160715P00055000 P 07/15/16 55.0 6.10 6.70
CCL 160715P00057500 P 07/15/16 57.5 7.60 9.20
CCL 160715P00060000 P 07/15/16 60.0 10.10 11.70
CCL 160715P00062500 P 07/15/16 62.5 12.60 14.20
CCL 160715P00065000 P 07/15/16 65.0 15.10 17.20
CCL 160715P00070000 P 07/15/16 70.0 20.10 22.20
CCL 160715P00075000 P 07/15/16 75.0 25.10 27.20
CCL 161021C00024000 C 10/21/16 24.0 22.80 26.40
CCL 161021C00025000 C 10/21/16 25.0 21.80 25.60
CCL 161021C00026000 C 10/21/16 26.0 20.90 24.50
CCL 161021C00027000 C 10/21/16 27.0 19.90 23.80
CCL 161021C00028000 C 10/21/16 28.0 18.70 22.70
CCL 161021C00029000 C 10/21/16 29.0 17.60 21.50
CCL 161021C00030000 C 10/21/16 30.0 16.90 20.80
CCL 161021C00031000 C 10/21/16 31.0 15.90 19.70
CCL 161021C00032000 C 10/21/16 32.0 16.10 17.30
CCL 161021C00033000 C 10/21/16 33.0 15.20 16.40
CCL 161021C00034000 C 10/21/16 34.0 14.20 15.30
CCL 161021C00035000 C 10/21/16 35.0 13.30 14.40
CCL 161021C00036000 C 10/21/16 36.0 12.30 13.40
CCL 161021C00037000 C 10/21/16 37.0 11.40 12.50
CCL 161021C00038000 C 10/21/16 38.0 10.50 11.60
CCL 161021C00039000 C 10/21/16 39.0 9.60 10.60
CCL 161021C00040000 C 10/21/16 40.0 8.70 9.80
CCL 161021C00041000 C 10/21/16 41.0 7.90 8.90
CCL 161021C00042000 C 10/21/16 42.0 7.10 8.00
CCL 161021C00043000 C 10/21/16 43.0 6.30 7.20
CCL 161021C00044000 C 10/21/16 44.0 5.50 6.40
CCL 161021C00045000 C 10/21/16 45.0 4.90 5.40
CCL 161021C00046000 C 10/21/16 46.0 4.50 4.80
CCL 161021C00047000 C 10/21/16 47.0 3.90 4.10
CCL 161021C00048000 C 10/21/16 48.0 3.30 3.50
CCL 161021C00049000 C 10/21/16 49.0 2.85 2.95
CCL 161021C00050000 C 10/21/16 50.0 2.35 2.45
CCL 161021C00052500 C 10/21/16 52.5 1.40 1.50
CCL 161021C00055000 C 10/21/16 55.0 0.75 0.90
CCL 161021C00057500 C 10/21/16 57.5 0.40 0.50
CCL 161021C00060000 C 10/21/16 60.0 0.15 0.25
CCL 161021C00062500 C 10/21/16 62.5 0.05 0.15
CCL 161021C00065000 C 10/21/16 65.0 0.00 0.10
CCL 161021P00024000 P 10/21/16 24.0 0.00 0.10
CCL 161021P00025000 P 10/21/16 25.0 0.00 0.10
CCL 161021P00026000 P 10/21/16 26.0 0.05 0.15
CCL 161021P00027000 P 10/21/16 27.0 0.05 0.15
CCL 161021P00028000 P 10/21/16 28.0 0.05 0.15
CCL 161021P00029000 P 10/21/16 29.0 0.10 0.20
CCL 161021P00030000 P 10/21/16 30.0 0.10 0.20
CCL 161021P00031000 P 10/21/16 31.0 0.15 0.25
CCL 161021P00032000 P 10/21/16 32.0 0.15 0.25
CCL 161021P00033000 P 10/21/16 33.0 0.20 0.30
CCL 161021P00034000 P 10/21/16 34.0 0.25 0.35
CCL 161021P00035000 P 10/21/16 35.0 0.30 0.40
CCL 161021P00036000 P 10/21/16 36.0 0.40 0.45
CCL 161021P00037000 P 10/21/16 37.0 0.45 0.55
CCL 161021P00038000 P 10/21/16 38.0 0.55 0.65
CCL 161021P00039000 P 10/21/16 39.0 0.65 0.75
CCL 161021P00040000 P 10/21/16 40.0 0.80 0.90
CCL 161021P00041000 P 10/21/16 41.0 0.95 1.05
CCL 161021P00042000 P 10/21/16 42.0 1.15 1.25
CCL 161021P00043000 P 10/21/16 43.0 1.35 1.45
CCL 161021P00044000 P 10/21/16 44.0 1.60 1.70
CCL 161021P00045000 P 10/21/16 45.0 1.85 1.95
CCL 161021P00046000 P 10/21/16 46.0 2.20 2.30
CCL 161021P00047000 P 10/21/16 47.0 2.55 2.65
CCL 161021P00048000 P 10/21/16 48.0 3.00 3.10
CCL 161021P00049000 P 10/21/16 49.0 3.40 3.60
CCL 161021P00050000 P 10/21/16 50.0 4.00 4.10
CCL 161021P00052500 P 10/21/16 52.5 5.50 5.70
CCL 161021P00055000 P 10/21/16 55.0 7.30 7.60
CCL 161021P00057500 P 10/21/16 57.5 9.10 10.20
CCL 161021P00060000 P 10/21/16 60.0 11.30 12.50
CCL 161021P00062500 P 10/21/16 62.5 12.60 16.00
CCL 161021P00065000 P 10/21/16 65.0 15.00 17.20
CCL 170120C00020000 C 01/20/17 20.0 26.90 30.60
CCL 170120C00023000 C 01/20/17 23.0 23.90 27.70
CCL 170120C00025000 C 01/20/17 25.0 21.90 25.60
CCL 170120C00026000 C 01/20/17 26.0 20.90 24.80
CCL 170120C00027000 C 01/20/17 27.0 19.90 23.70
CCL 170120C00028000 C 01/20/17 28.0 19.00 22.70
CCL 170120C00029000 C 01/20/17 29.0 18.00 21.90
CCL 170120C00030000 C 01/20/17 30.0 18.20 19.50
CCL 170120C00031000 C 01/20/17 31.0 16.10 19.80
CCL 170120C00032000 C 01/20/17 32.0 15.10 18.90
CCL 170120C00033000 C 01/20/17 33.0 15.30 16.50
CCL 170120C00034000 C 01/20/17 34.0 14.40 15.50
CCL 170120C00035000 C 01/20/17 35.0 13.50 14.60
CCL 170120C00036000 C 01/20/17 36.0 12.50 13.70
CCL 170120C00037000 C 01/20/17 37.0 11.60 12.80
CCL 170120C00038000 C 01/20/17 38.0 10.80 12.00
CCL 170120C00039000 C 01/20/17 39.0 10.50 10.80
CCL 170120C00040000 C 01/20/17 40.0 9.60 10.00
CCL 170120C00041000 C 01/20/17 41.0 8.80 9.20
CCL 170120C00042000 C 01/20/17 42.0 8.10 8.40
CCL 170120C00043000 C 01/20/17 43.0 7.30 7.60
CCL 170120C00044000 C 01/20/17 44.0 6.60 6.90
CCL 170120C00045000 C 01/20/17 45.0 6.00 6.20
CCL 170120C00046000 C 01/20/17 46.0 5.30 5.50
CCL 170120C00047000 C 01/20/17 47.0 4.70 4.90
CCL 170120C00048000 C 01/20/17 48.0 4.20 4.30
CCL 170120C00049000 C 01/20/17 49.0 3.70 3.80
CCL 170120C00050000 C 01/20/17 50.0 3.20 3.30
CCL 170120C00052500 C 01/20/17 52.5 2.20 2.35
CCL 170120C00055000 C 01/20/17 55.0 1.45 1.60
CCL 170120C00057500 C 01/20/17 57.5 0.90 1.05
CCL 170120C00060000 C 01/20/17 60.0 0.55 0.60
CCL 170120C00062500 C 01/20/17 62.5 0.30 0.40
CCL 170120C00065000 C 01/20/17 65.0 0.15 0.25
CCL 170120C00070000 C 01/20/17 70.0 0.05 0.10
CCL 170120C00075000 C 01/20/17 75.0 0.00 0.10
CCL 170120P00020000 P 01/20/17 20.0 0.05 0.15
CCL 170120P00023000 P 01/20/17 23.0 0.10 0.20
CCL 170120P00025000 P 01/20/17 25.0 0.15 0.25
CCL 170120P00026000 P 01/20/17 26.0 0.20 0.30
CCL 170120P00027000 P 01/20/17 27.0 0.25 0.35
CCL 170120P00028000 P 01/20/17 28.0 0.25 0.35
CCL 170120P00029000 P 01/20/17 29.0 0.30 0.35
CCL 170120P00030000 P 01/20/17 30.0 0.35 0.45
CCL 170120P00031000 P 01/20/17 31.0 0.40 0.50
CCL 170120P00032000 P 01/20/17 32.0 0.50 0.60
CCL 170120P00033000 P 01/20/17 33.0 0.55 0.65
CCL 170120P00034000 P 01/20/17 34.0 0.65 0.75
CCL 170120P00035000 P 01/20/17 35.0 0.75 0.85
CCL 170120P00036000 P 01/20/17 36.0 0.85 0.95
CCL 170120P00037000 P 01/20/17 37.0 1.00 1.10
CCL 170120P00038000 P 01/20/17 38.0 1.15 1.25
CCL 170120P00039000 P 01/20/17 39.0 1.35 1.40
CCL 170120P00040000 P 01/20/17 40.0 1.50 1.60
CCL 170120P00041000 P 01/20/17 41.0 1.75 1.80
CCL 170120P00042000 P 01/20/17 42.0 2.00 2.05
CCL 170120P00043000 P 01/20/17 43.0 2.25 2.35
CCL 170120P00044000 P 01/20/17 44.0 2.55 2.65
CCL 170120P00045000 P 01/20/17 45.0 2.85 2.95
CCL 170120P00046000 P 01/20/17 46.0 3.20 3.40
CCL 170120P00047000 P 01/20/17 47.0 3.60 3.80
CCL 170120P00048000 P 01/20/17 48.0 4.00 4.20
CCL 170120P00049000 P 01/20/17 49.0 4.50 4.70
CCL 170120P00050000 P 01/20/17 50.0 5.10 5.20
CCL 170120P00052500 P 01/20/17 52.5 6.60 6.70
CCL 170120P00055000 P 01/20/17 55.0 8.30 8.50
CCL 170120P00057500 P 01/20/17 57.5 10.20 10.50
CCL 170120P00060000 P 01/20/17 60.0 12.30 12.70
CCL 170120P00062500 P 01/20/17 62.5 14.60 14.90
CCL 170120P00065000 P 01/20/17 65.0 15.10 17.30
CCL 170120P00070000 P 01/20/17 70.0 20.00 22.20
CCL 170120P00075000 P 01/20/17 75.0 24.80 27.20
CCL 180119C00023000 C 01/19/18 23.0 23.60 28.00
CCL 180119C00025000 C 01/19/18 25.0 21.60 25.80
CCL 180119C00030000 C 01/19/18 30.0 18.20 19.60
CCL 180119C00035000 C 01/19/18 35.0 13.90 15.30
CCL 180119C00040000 C 01/19/18 40.0 10.90 11.40
CCL 180119C00045000 C 01/19/18 45.0 7.90 8.10
CCL 180119C00050000 C 01/19/18 50.0 5.30 5.60
CCL 180119C00052500 C 01/19/18 52.5 4.30 4.60
CCL 180119C00055000 C 01/19/18 55.0 3.50 3.80
CCL 180119C00057500 C 01/19/18 57.5 2.80 3.10
CCL 180119C00060000 C 01/19/18 60.0 2.20 2.45
CCL 180119C00062500 C 01/19/18 62.5 1.70 1.95
CCL 180119C00065000 C 01/19/18 65.0 1.30 1.50
CCL 180119C00070000 C 01/19/18 70.0 0.75 0.95
CCL 180119C00075000 C 01/19/18 75.0 0.40 0.60
CCL 180119P00023000 P 01/19/18 23.0 0.55 0.70
CCL 180119P00025000 P 01/19/18 25.0 0.70 0.85
CCL 180119P00030000 P 01/19/18 30.0 1.30 1.45
CCL 180119P00035000 P 01/19/18 35.0 2.20 2.35
CCL 180119P00040000 P 01/19/18 40.0 3.50 3.70
CCL 180119P00045000 P 01/19/18 45.0 5.40 5.60
CCL 180119P00050000 P 01/19/18 50.0 7.90 8.20
CCL 180119P00052500 P 01/19/18 52.5 9.40 9.60
CCL 180119P00055000 P 01/19/18 55.0 11.00 11.20
CCL 180119P00057500 P 01/19/18 57.5 12.70 13.00
CCL 180119P00060000 P 01/19/18 60.0 14.60 14.90
CCL 180119P00062500 P 01/19/18 62.5 16.60 16.80
CCL 180119P00065000 P 01/19/18 65.0 18.50 19.00
CCL 180119P00070000 P 01/19/18 70.0 22.80 23.40
CCL 180119P00075000 P 01/19/18 75.0 27.00 28.00

OPRA data is delayed 15 minutes.