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 Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCL 160819C00033000 C 08/19/16 33.0 12.90 14.00
CCL 160819C00034000 C 08/19/16 34.0 11.90 13.00
CCL 160819C00035000 C 08/19/16 35.0 10.90 12.00
CCL 160819C00036000 C 08/19/16 36.0 9.90 10.90
CCL 160819C00037000 C 08/19/16 37.0 8.90 10.00
CCL 160819C00038000 C 08/19/16 38.0 7.90 9.00
CCL 160819C00039000 C 08/19/16 39.0 6.90 8.00
CCL 160819C00040000 C 08/19/16 40.0 5.90 7.00
CCL 160819C00041000 C 08/19/16 41.0 4.90 6.00
CCL 160819C00042000 C 08/19/16 42.0 4.00 5.10
CCL 160819C00043000 C 08/19/16 43.0 3.10 4.10
CCL 160819C00044000 C 08/19/16 44.0 2.45 3.00
CCL 160819C00045000 C 08/19/16 45.0 1.80 2.00
CCL 160819C00046000 C 08/19/16 46.0 1.20 1.30
CCL 160819C00047000 C 08/19/16 47.0 0.65 0.75
CCL 160819C00048000 C 08/19/16 48.0 0.30 0.40
CCL 160819C00049000 C 08/19/16 49.0 0.15 0.20
CCL 160819C00050000 C 08/19/16 50.0 0.05 0.10
CCL 160819C00052500 C 08/19/16 52.5 0.00 0.05
CCL 160819C00055000 C 08/19/16 55.0 0.00 0.05
CCL 160819C00057500 C 08/19/16 57.5 0.00 0.05
CCL 160819C00060000 C 08/19/16 60.0 0.00 0.05
CCL 160819C00065000 C 08/19/16 65.0 0.00 0.05
CCL 160819P00033000 P 08/19/16 33.0 0.00 0.05
CCL 160819P00034000 P 08/19/16 34.0 0.00 0.05
CCL 160819P00035000 P 08/19/16 35.0 0.00 0.05
CCL 160819P00036000 P 08/19/16 36.0 0.00 0.05
CCL 160819P00037000 P 08/19/16 37.0 0.00 0.05
CCL 160819P00038000 P 08/19/16 38.0 0.00 0.10
CCL 160819P00039000 P 08/19/16 39.0 0.00 0.10
CCL 160819P00040000 P 08/19/16 40.0 0.00 0.10
CCL 160819P00041000 P 08/19/16 41.0 0.05 0.15
CCL 160819P00042000 P 08/19/16 42.0 0.10 0.20
CCL 160819P00043000 P 08/19/16 43.0 0.15 0.25
CCL 160819P00044000 P 08/19/16 44.0 0.30 0.35
CCL 160819P00045000 P 08/19/16 45.0 0.50 0.55
CCL 160819P00046000 P 08/19/16 46.0 0.85 0.90
CCL 160819P00047000 P 08/19/16 47.0 1.30 1.45
CCL 160819P00048000 P 08/19/16 48.0 1.95 2.10
CCL 160819P00049000 P 08/19/16 49.0 2.50 3.10
CCL 160819P00050000 P 08/19/16 50.0 3.10 4.20
CCL 160819P00052500 P 08/19/16 52.5 5.60 6.70
CCL 160819P00055000 P 08/19/16 55.0 8.10 9.20
CCL 160819P00057500 P 08/19/16 57.5 10.60 11.70
CCL 160819P00060000 P 08/19/16 60.0 13.10 14.20
CCL 160819P00065000 P 08/19/16 65.0 18.10 19.20
CCL 160916C00038000 C 09/16/16 38.0 7.90 9.00
CCL 160916C00039000 C 09/16/16 39.0 6.90 8.00
CCL 160916C00040000 C 09/16/16 40.0 6.00 7.00
CCL 160916C00041000 C 09/16/16 41.0 5.00 6.10
CCL 160916C00042000 C 09/16/16 42.0 4.10 5.10
CCL 160916C00043000 C 09/16/16 43.0 2.85 4.10
CCL 160916C00044000 C 09/16/16 44.0 2.85 3.10
CCL 160916C00045000 C 09/16/16 45.0 2.15 2.25
CCL 160916C00046000 C 09/16/16 46.0 1.50 1.60
CCL 160916C00047000 C 09/16/16 47.0 1.00 1.10
CCL 160916C00048000 C 09/16/16 48.0 0.60 0.70
CCL 160916C00049000 C 09/16/16 49.0 0.35 0.45
CCL 160916C00050000 C 09/16/16 50.0 0.20 0.25
CCL 160916C00052500 C 09/16/16 52.5 0.00 0.10
CCL 160916C00055000 C 09/16/16 55.0 0.00 0.05
CCL 160916C00060000 C 09/16/16 60.0 0.00 0.05
CCL 160916C00065000 C 09/16/16 65.0 0.00 0.05
CCL 160916P00038000 P 09/16/16 38.0 0.05 0.15
CCL 160916P00039000 P 09/16/16 39.0 0.10 0.20
CCL 160916P00040000 P 09/16/16 40.0 0.15 0.25
CCL 160916P00041000 P 09/16/16 41.0 0.25 0.35
CCL 160916P00042000 P 09/16/16 42.0 0.35 0.45
CCL 160916P00043000 P 09/16/16 43.0 0.50 0.60
CCL 160916P00044000 P 09/16/16 44.0 0.75 0.85
CCL 160916P00045000 P 09/16/16 45.0 1.05 1.15
CCL 160916P00046000 P 09/16/16 46.0 1.45 1.55
CCL 160916P00047000 P 09/16/16 47.0 1.95 2.10
CCL 160916P00048000 P 09/16/16 48.0 2.55 2.70
CCL 160916P00049000 P 09/16/16 49.0 3.30 3.50
CCL 160916P00050000 P 09/16/16 50.0 3.60 4.50
CCL 160916P00052500 P 09/16/16 52.5 5.90 7.00
CCL 160916P00055000 P 09/16/16 55.0 8.40 9.50
CCL 160916P00060000 P 09/16/16 60.0 13.40 14.50
CCL 160916P00065000 P 09/16/16 65.0 18.40 19.50
CCL 161021C00024000 C 10/21/16 24.0 21.80 23.00
CCL 161021C00025000 C 10/21/16 25.0 20.90 22.00
CCL 161021C00026000 C 10/21/16 26.0 19.90 21.00
CCL 161021C00027000 C 10/21/16 27.0 18.90 20.00
CCL 161021C00028000 C 10/21/16 28.0 17.90 19.00
CCL 161021C00029000 C 10/21/16 29.0 16.90 18.00
CCL 161021C00030000 C 10/21/16 30.0 15.90 17.00
CCL 161021C00031000 C 10/21/16 31.0 14.90 16.00
CCL 161021C00032000 C 10/21/16 32.0 13.90 15.00
CCL 161021C00033000 C 10/21/16 33.0 12.90 14.00
CCL 161021C00034000 C 10/21/16 34.0 11.90 13.00
CCL 161021C00035000 C 10/21/16 35.0 10.90 12.00
CCL 161021C00036000 C 10/21/16 36.0 9.90 11.00
CCL 161021C00037000 C 10/21/16 37.0 9.00 10.10
CCL 161021C00038000 C 10/21/16 38.0 8.00 9.10
CCL 161021C00039000 C 10/21/16 39.0 7.10 8.20
CCL 161021C00040000 C 10/21/16 40.0 6.20 7.30
CCL 161021C00041000 C 10/21/16 41.0 5.30 6.40
CCL 161021C00042000 C 10/21/16 42.0 4.60 5.10
CCL 161021C00043000 C 10/21/16 43.0 4.00 4.50
CCL 161021C00044000 C 10/21/16 44.0 3.40 3.50
CCL 161021C00045000 C 10/21/16 45.0 2.75 2.85
CCL 161021C00046000 C 10/21/16 46.0 2.15 2.25
CCL 161021C00047000 C 10/21/16 47.0 1.65 1.75
CCL 161021C00048000 C 10/21/16 48.0 1.25 1.35
CCL 161021C00049000 C 10/21/16 49.0 0.90 1.00
CCL 161021C00050000 C 10/21/16 50.0 0.60 0.70
CCL 161021C00052500 C 10/21/16 52.5 0.20 0.30
CCL 161021C00055000 C 10/21/16 55.0 0.05 0.15
CCL 161021C00057500 C 10/21/16 57.5 0.00 0.05
CCL 161021C00060000 C 10/21/16 60.0 0.00 0.05
CCL 161021C00062500 C 10/21/16 62.5 0.00 0.05
CCL 161021C00065000 C 10/21/16 65.0 0.00 0.05
CCL 161021P00024000 P 10/21/16 24.0 0.00 0.05
CCL 161021P00025000 P 10/21/16 25.0 0.00 0.05
CCL 161021P00026000 P 10/21/16 26.0 0.00 0.05
CCL 161021P00027000 P 10/21/16 27.0 0.00 0.10
CCL 161021P00028000 P 10/21/16 28.0 0.00 0.10
CCL 161021P00029000 P 10/21/16 29.0 0.00 0.10
CCL 161021P00030000 P 10/21/16 30.0 0.00 0.10
CCL 161021P00031000 P 10/21/16 31.0 0.00 0.10
CCL 161021P00032000 P 10/21/16 32.0 0.05 0.15
CCL 161021P00033000 P 10/21/16 33.0 0.05 0.15
CCL 161021P00034000 P 10/21/16 34.0 0.10 0.20
CCL 161021P00035000 P 10/21/16 35.0 0.10 0.20
CCL 161021P00036000 P 10/21/16 36.0 0.15 0.25
CCL 161021P00037000 P 10/21/16 37.0 0.20 0.30
CCL 161021P00038000 P 10/21/16 38.0 0.30 0.40
CCL 161021P00039000 P 10/21/16 39.0 0.35 0.50
CCL 161021P00040000 P 10/21/16 40.0 0.50 0.60
CCL 161021P00041000 P 10/21/16 41.0 0.65 0.75
CCL 161021P00042000 P 10/21/16 42.0 0.80 0.90
CCL 161021P00043000 P 10/21/16 43.0 1.05 1.15
CCL 161021P00044000 P 10/21/16 44.0 1.35 1.45
CCL 161021P00045000 P 10/21/16 45.0 1.65 1.80
CCL 161021P00046000 P 10/21/16 46.0 2.10 2.20
CCL 161021P00047000 P 10/21/16 47.0 2.60 2.70
CCL 161021P00048000 P 10/21/16 48.0 3.10 3.30
CCL 161021P00049000 P 10/21/16 49.0 3.80 4.00
CCL 161021P00050000 P 10/21/16 50.0 4.50 4.70
CCL 161021P00052500 P 10/21/16 52.5 6.10 7.20
CCL 161021P00055000 P 10/21/16 55.0 8.50 9.50
CCL 161021P00057500 P 10/21/16 57.5 10.90 12.00
CCL 161021P00060000 P 10/21/16 60.0 13.40 14.50
CCL 161021P00062500 P 10/21/16 62.5 15.90 17.00
CCL 161021P00065000 P 10/21/16 65.0 18.40 19.50
CCL 170120C00020000 C 01/20/17 20.0 25.80 26.90
CCL 170120C00023000 C 01/20/17 23.0 22.80 23.90
CCL 170120C00024000 C 01/20/17 24.0 21.80 22.90
CCL 170120C00025000 C 01/20/17 25.0 20.80 21.90
CCL 170120C00026000 C 01/20/17 26.0 19.80 20.90
CCL 170120C00027000 C 01/20/17 27.0 18.90 20.00
CCL 170120C00028000 C 01/20/17 28.0 17.90 19.00
CCL 170120C00029000 C 01/20/17 29.0 16.90 18.00
CCL 170120C00030000 C 01/20/17 30.0 15.90 17.00
CCL 170120C00031000 C 01/20/17 31.0 14.90 16.00
CCL 170120C00032000 C 01/20/17 32.0 13.90 15.00
CCL 170120C00033000 C 01/20/17 33.0 13.00 14.10
CCL 170120C00034000 C 01/20/17 34.0 12.00 13.10
CCL 170120C00035000 C 01/20/17 35.0 11.10 12.20
CCL 170120C00036000 C 01/20/17 36.0 10.10 11.20
CCL 170120C00037000 C 01/20/17 37.0 9.20 10.30
CCL 170120C00038000 C 01/20/17 38.0 8.70 9.40
CCL 170120C00039000 C 01/20/17 39.0 7.50 8.60
CCL 170120C00040000 C 01/20/17 40.0 6.70 7.80
CCL 170120C00041000 C 01/20/17 41.0 6.10 6.60
CCL 170120C00042000 C 01/20/17 42.0 5.30 5.80
CCL 170120C00043000 C 01/20/17 43.0 4.80 5.00
CCL 170120C00044000 C 01/20/17 44.0 4.20 4.40
CCL 170120C00045000 C 01/20/17 45.0 3.60 3.70
CCL 170120C00046000 C 01/20/17 46.0 3.00 3.20
CCL 170120C00047000 C 01/20/17 47.0 2.60 2.65
CCL 170120C00048000 C 01/20/17 48.0 2.05 2.20
CCL 170120C00049000 C 01/20/17 49.0 1.65 1.80
CCL 170120C00050000 C 01/20/17 50.0 1.35 1.45
CCL 170120C00052500 C 01/20/17 52.5 0.70 0.85
CCL 170120C00055000 C 01/20/17 55.0 0.35 0.40
CCL 170120C00057500 C 01/20/17 57.5 0.15 0.25
CCL 170120C00060000 C 01/20/17 60.0 0.05 0.15
CCL 170120C00062500 C 01/20/17 62.5 0.00 0.10
CCL 170120C00065000 C 01/20/17 65.0 0.00 0.05
CCL 170120C00070000 C 01/20/17 70.0 0.00 0.05
CCL 170120C00075000 C 01/20/17 75.0 0.00 0.05
CCL 170120P00020000 P 01/20/17 20.0 0.00 0.10
CCL 170120P00023000 P 01/20/17 23.0 0.05 0.10
CCL 170120P00024000 P 01/20/17 24.0 0.05 0.15
CCL 170120P00025000 P 01/20/17 25.0 0.05 0.15
CCL 170120P00026000 P 01/20/17 26.0 0.05 0.15
CCL 170120P00027000 P 01/20/17 27.0 0.10 0.20
CCL 170120P00028000 P 01/20/17 28.0 0.10 0.20
CCL 170120P00029000 P 01/20/17 29.0 0.15 0.25
CCL 170120P00030000 P 01/20/17 30.0 0.20 0.30
CCL 170120P00031000 P 01/20/17 31.0 0.25 0.35
CCL 170120P00032000 P 01/20/17 32.0 0.30 0.40
CCL 170120P00033000 P 01/20/17 33.0 0.35 0.45
CCL 170120P00034000 P 01/20/17 34.0 0.45 0.50
CCL 170120P00035000 P 01/20/17 35.0 0.55 0.60
CCL 170120P00036000 P 01/20/17 36.0 0.60 0.70
CCL 170120P00037000 P 01/20/17 37.0 0.70 0.85
CCL 170120P00038000 P 01/20/17 38.0 0.85 1.00
CCL 170120P00039000 P 01/20/17 39.0 1.05 1.15
CCL 170120P00040000 P 01/20/17 40.0 1.25 1.35
CCL 170120P00041000 P 01/20/17 41.0 1.45 1.60
CCL 170120P00042000 P 01/20/17 42.0 1.70 1.85
CCL 170120P00043000 P 01/20/17 43.0 2.05 2.15
CCL 170120P00044000 P 01/20/17 44.0 2.40 2.50
CCL 170120P00045000 P 01/20/17 45.0 2.80 2.90
CCL 170120P00046000 P 01/20/17 46.0 3.20 3.40
CCL 170120P00047000 P 01/20/17 47.0 3.70 3.90
CCL 170120P00048000 P 01/20/17 48.0 4.30 4.40
CCL 170120P00049000 P 01/20/17 49.0 4.90 5.10
CCL 170120P00050000 P 01/20/17 50.0 5.50 5.70
CCL 170120P00052500 P 01/20/17 52.5 6.90 7.70
CCL 170120P00055000 P 01/20/17 55.0 9.00 10.10
CCL 170120P00057500 P 01/20/17 57.5 11.30 12.40
CCL 170120P00060000 P 01/20/17 60.0 13.70 14.80
CCL 170120P00062500 P 01/20/17 62.5 16.20 17.30
CCL 170120P00065000 P 01/20/17 65.0 18.70 19.80
CCL 170120P00070000 P 01/20/17 70.0 23.60 24.70
CCL 170120P00075000 P 01/20/17 75.0 28.60 29.70
CCL 180119C00023000 C 01/19/18 23.0 22.90 24.00
CCL 180119C00025000 C 01/19/18 25.0 20.80 22.00
CCL 180119C00030000 C 01/19/18 30.0 16.20 17.20
CCL 180119C00035000 C 01/19/18 35.0 11.80 12.90
CCL 180119C00040000 C 01/19/18 40.0 8.10 8.90
CCL 180119C00045000 C 01/19/18 45.0 5.60 5.90
CCL 180119C00050000 C 01/19/18 50.0 3.40 3.70
CCL 180119C00052500 C 01/19/18 52.5 2.60 2.80
CCL 180119C00055000 C 01/19/18 55.0 1.95 2.15
CCL 180119C00057500 C 01/19/18 57.5 1.45 1.60
CCL 180119C00060000 C 01/19/18 60.0 1.05 1.20
CCL 180119C00062500 C 01/19/18 62.5 0.75 0.90
CCL 180119C00065000 C 01/19/18 65.0 0.50 0.65
CCL 180119C00070000 C 01/19/18 70.0 0.20 0.35
CCL 180119C00075000 C 01/19/18 75.0 0.05 0.20
CCL 180119P00023000 P 01/19/18 23.0 0.50 0.60
CCL 180119P00025000 P 01/19/18 25.0 0.65 0.80
CCL 180119P00030000 P 01/19/18 30.0 1.20 1.35
CCL 180119P00035000 P 01/19/18 35.0 2.15 2.30
CCL 180119P00040000 P 01/19/18 40.0 3.60 3.80
CCL 180119P00045000 P 01/19/18 45.0 5.70 5.90
CCL 180119P00050000 P 01/19/18 50.0 8.50 8.70
CCL 180119P00052500 P 01/19/18 52.5 10.10 10.40
CCL 180119P00055000 P 01/19/18 55.0 12.00 12.20
CCL 180119P00057500 P 01/19/18 57.5 13.90 14.20
CCL 180119P00060000 P 01/19/18 60.0 15.90 18.30
CCL 180119P00062500 P 01/19/18 62.5 17.50 18.90
CCL 180119P00065000 P 01/19/18 65.0 19.70 21.10
CCL 180119P00070000 P 01/19/18 70.0 24.50 25.80
CCL 180119P00075000 P 01/19/18 75.0 29.30 30.60

OPRA data is delayed 15 minutes.