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 (2016-02-05)Premium Content

Carnival Corp (CCL)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCL 160520C00037000 C 05/20/16 37.0 11.20 12.20
CCL 160520C00038000 C 05/20/16 38.0 9.60 11.20
CCL 160520C00039000 C 05/20/16 39.0 8.50 10.20
CCL 160520C00040000 C 05/20/16 40.0 8.20 9.30
CCL 160520C00041000 C 05/20/16 41.0 6.50 9.50
CCL 160520C00042000 C 05/20/16 42.0 6.20 7.40
CCL 160520C00043000 C 05/20/16 43.0 5.30 6.40
CCL 160520C00044000 C 05/20/16 44.0 4.40 5.50
CCL 160520C00045000 C 05/20/16 45.0 3.50 4.60
CCL 160520C00046000 C 05/20/16 46.0 3.10 3.60
CCL 160520C00047000 C 05/20/16 47.0 2.40 2.60
CCL 160520C00048000 C 05/20/16 48.0 1.70 1.85
CCL 160520C00049000 C 05/20/16 49.0 1.10 1.25
CCL 160520C00050000 C 05/20/16 50.0 0.65 0.75
CCL 160520C00052500 C 05/20/16 52.5 0.05 0.15
CCL 160520C00055000 C 05/20/16 55.0 0.00 0.05
CCL 160520C00057500 C 05/20/16 57.5 0.00 0.05
CCL 160520C00060000 C 05/20/16 60.0 0.00 0.05
CCL 160520C00065000 C 05/20/16 65.0 0.00 0.05
CCL 160520C00070000 C 05/20/16 70.0 0.00 0.05
CCL 160520P00037000 P 05/20/16 37.0 0.00 0.05
CCL 160520P00038000 P 05/20/16 38.0 0.00 0.10
CCL 160520P00039000 P 05/20/16 39.0 0.00 0.10
CCL 160520P00040000 P 05/20/16 40.0 0.00 0.10
CCL 160520P00041000 P 05/20/16 41.0 0.00 0.15
CCL 160520P00042000 P 05/20/16 42.0 0.00 0.15
CCL 160520P00043000 P 05/20/16 43.0 0.05 0.15
CCL 160520P00044000 P 05/20/16 44.0 0.10 0.20
CCL 160520P00045000 P 05/20/16 45.0 0.15 0.30
CCL 160520P00046000 P 05/20/16 46.0 0.25 0.40
CCL 160520P00047000 P 05/20/16 47.0 0.40 0.55
CCL 160520P00048000 P 05/20/16 48.0 0.70 0.80
CCL 160520P00049000 P 05/20/16 49.0 1.05 1.20
CCL 160520P00050000 P 05/20/16 50.0 1.60 1.75
CCL 160520P00052500 P 05/20/16 52.5 3.40 4.00
CCL 160520P00055000 P 05/20/16 55.0 5.10 6.90
CCL 160520P00057500 P 05/20/16 57.5 7.10 10.00
CCL 160520P00060000 P 05/20/16 60.0 9.50 12.10
CCL 160520P00065000 P 05/20/16 65.0 14.50 17.10
CCL 160520P00070000 P 05/20/16 70.0 20.10 21.90
CCL 160617C00039000 C 06/17/16 39.0 8.90 11.10
CCL 160617C00040000 C 06/17/16 40.0 7.50 10.50
CCL 160617C00041000 C 06/17/16 41.0 7.30 8.40
CCL 160617C00042000 C 06/17/16 42.0 6.40 7.60
CCL 160617C00043000 C 06/17/16 43.0 5.40 6.60
CCL 160617C00044000 C 06/17/16 44.0 4.60 5.70
CCL 160617C00045000 C 06/17/16 45.0 3.70 4.90
CCL 160617C00046000 C 06/17/16 46.0 3.50 3.80
CCL 160617C00047000 C 06/17/16 47.0 2.80 2.95
CCL 160617C00048000 C 06/17/16 48.0 2.15 2.25
CCL 160617C00049000 C 06/17/16 49.0 1.55 1.65
CCL 160617C00050000 C 06/17/16 50.0 1.10 1.20
CCL 160617C00052500 C 06/17/16 52.5 0.35 0.45
CCL 160617C00055000 C 06/17/16 55.0 0.05 0.15
CCL 160617C00057500 C 06/17/16 57.5 0.00 0.10
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 0.10 0.20
CCL 160617P00040000 P 06/17/16 40.0 0.10 0.25
CCL 160617P00041000 P 06/17/16 41.0 0.15 0.25
CCL 160617P00042000 P 06/17/16 42.0 0.20 0.30
CCL 160617P00043000 P 06/17/16 43.0 0.30 0.45
CCL 160617P00044000 P 06/17/16 44.0 0.40 0.50
CCL 160617P00045000 P 06/17/16 45.0 0.55 0.70
CCL 160617P00046000 P 06/17/16 46.0 0.75 0.90
CCL 160617P00047000 P 06/17/16 47.0 1.05 1.15
CCL 160617P00048000 P 06/17/16 48.0 1.40 1.45
CCL 160617P00049000 P 06/17/16 49.0 1.80 1.95
CCL 160617P00050000 P 06/17/16 50.0 2.35 2.50
CCL 160617P00052500 P 06/17/16 52.5 3.90 5.00
CCL 160617P00055000 P 06/17/16 55.0 6.20 7.30
CCL 160617P00057500 P 06/17/16 57.5 7.40 10.40
CCL 160617P00060000 P 06/17/16 60.0 9.90 12.80
CCL 160617P00065000 P 06/17/16 65.0 14.90 17.70
CCL 160617P00070000 P 06/17/16 70.0 19.90 22.60
CCL 160617P00075000 P 06/17/16 75.0 25.20 27.20
CCL 160715C00023000 C 07/15/16 23.0 25.20 27.00
CCL 160715C00024000 C 07/15/16 24.0 23.50 26.00
CCL 160715C00025000 C 07/15/16 25.0 22.50 25.20
CCL 160715C00026000 C 07/15/16 26.0 21.50 24.20
CCL 160715C00027000 C 07/15/16 27.0 20.50 22.90
CCL 160715C00028000 C 07/15/16 28.0 19.60 22.10
CCL 160715C00029000 C 07/15/16 29.0 18.50 20.90
CCL 160715C00030000 C 07/15/16 30.0 17.40 20.00
CCL 160715C00031000 C 07/15/16 31.0 16.50 18.90
CCL 160715C00032000 C 07/15/16 32.0 15.80 18.00
CCL 160715C00033000 C 07/15/16 33.0 15.10 16.90
CCL 160715C00034000 C 07/15/16 34.0 14.10 15.90
CCL 160715C00035000 C 07/15/16 35.0 12.50 15.50
CCL 160715C00036000 C 07/15/16 36.0 11.50 14.50
CCL 160715C00037000 C 07/15/16 37.0 10.50 13.50
CCL 160715C00038000 C 07/15/16 38.0 9.60 12.50
CCL 160715C00039000 C 07/15/16 39.0 9.30 10.60
CCL 160715C00040000 C 07/15/16 40.0 8.40 9.70
CCL 160715C00041000 C 07/15/16 41.0 7.50 8.80
CCL 160715C00042000 C 07/15/16 42.0 6.60 7.90
CCL 160715C00043000 C 07/15/16 43.0 5.70 6.80
CCL 160715C00044000 C 07/15/16 44.0 4.90 6.30
CCL 160715C00045000 C 07/15/16 45.0 4.20 5.10
CCL 160715C00046000 C 07/15/16 46.0 3.90 4.30
CCL 160715C00047000 C 07/15/16 47.0 3.30 3.50
CCL 160715C00048000 C 07/15/16 48.0 2.75 2.85
CCL 160715C00049000 C 07/15/16 49.0 2.15 2.30
CCL 160715C00050000 C 07/15/16 50.0 1.70 1.80
CCL 160715C00052500 C 07/15/16 52.5 0.80 0.90
CCL 160715C00055000 C 07/15/16 55.0 0.35 0.40
CCL 160715C00057500 C 07/15/16 57.5 0.10 0.20
CCL 160715C00060000 C 07/15/16 60.0 0.00 0.10
CCL 160715C00062500 C 07/15/16 62.5 0.00 0.10
CCL 160715C00065000 C 07/15/16 65.0 0.00 0.10
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 0.10
CCL 160715P00027000 P 07/15/16 27.0 0.00 0.10
CCL 160715P00028000 P 07/15/16 28.0 0.00 0.10
CCL 160715P00029000 P 07/15/16 29.0 0.00 0.10
CCL 160715P00030000 P 07/15/16 30.0 0.00 0.15
CCL 160715P00031000 P 07/15/16 31.0 0.00 0.15
CCL 160715P00032000 P 07/15/16 32.0 0.05 0.10
CCL 160715P00033000 P 07/15/16 33.0 0.05 0.10
CCL 160715P00034000 P 07/15/16 34.0 0.05 0.20
CCL 160715P00035000 P 07/15/16 35.0 0.10 0.20
CCL 160715P00036000 P 07/15/16 36.0 0.10 0.25
CCL 160715P00037000 P 07/15/16 37.0 0.15 0.30
CCL 160715P00038000 P 07/15/16 38.0 0.20 0.30
CCL 160715P00039000 P 07/15/16 39.0 0.25 0.40
CCL 160715P00040000 P 07/15/16 40.0 0.30 0.40
CCL 160715P00041000 P 07/15/16 41.0 0.40 0.50
CCL 160715P00042000 P 07/15/16 42.0 0.50 0.65
CCL 160715P00043000 P 07/15/16 43.0 0.65 0.75
CCL 160715P00044000 P 07/15/16 44.0 0.85 0.95
CCL 160715P00045000 P 07/15/16 45.0 1.05 1.15
CCL 160715P00046000 P 07/15/16 46.0 1.30 1.45
CCL 160715P00047000 P 07/15/16 47.0 1.60 1.75
CCL 160715P00048000 P 07/15/16 48.0 2.00 2.10
CCL 160715P00049000 P 07/15/16 49.0 2.45 2.60
CCL 160715P00050000 P 07/15/16 50.0 3.00 3.10
CCL 160715P00052500 P 07/15/16 52.5 4.50 4.80
CCL 160715P00055000 P 07/15/16 55.0 6.10 7.40
CCL 160715P00057500 P 07/15/16 57.5 7.50 10.50
CCL 160715P00060000 P 07/15/16 60.0 9.90 12.90
CCL 160715P00062500 P 07/15/16 62.5 12.40 15.30
CCL 160715P00065000 P 07/15/16 65.0 14.90 17.20
CCL 160715P00070000 P 07/15/16 70.0 19.80 22.90
CCL 160715P00075000 P 07/15/16 75.0 25.10 27.30
CCL 161021C00024000 C 10/21/16 24.0 23.80 26.00
CCL 161021C00025000 C 10/21/16 25.0 23.10 24.90
CCL 161021C00026000 C 10/21/16 26.0 22.10 23.90
CCL 161021C00027000 C 10/21/16 27.0 21.00 23.10
CCL 161021C00028000 C 10/21/16 28.0 20.00 22.10
CCL 161021C00029000 C 10/21/16 29.0 18.90 20.90
CCL 161021C00030000 C 10/21/16 30.0 17.60 19.90
CCL 161021C00031000 C 10/21/16 31.0 17.20 18.90
CCL 161021C00032000 C 10/21/16 32.0 15.50 18.00
CCL 161021C00033000 C 10/21/16 33.0 14.30 17.00
CCL 161021C00034000 C 10/21/16 34.0 13.50 15.90
CCL 161021C00035000 C 10/21/16 35.0 13.10 14.80
CCL 161021C00036000 C 10/21/16 36.0 12.40 13.90
CCL 161021C00037000 C 10/21/16 37.0 11.30 13.00
CCL 161021C00038000 C 10/21/16 38.0 10.40 12.20
CCL 161021C00039000 C 10/21/16 39.0 9.40 11.40
CCL 161021C00040000 C 10/21/16 40.0 8.80 10.40
CCL 161021C00041000 C 10/21/16 41.0 7.60 9.60
CCL 161021C00042000 C 10/21/16 42.0 7.20 8.80
CCL 161021C00043000 C 10/21/16 43.0 6.70 8.00
CCL 161021C00044000 C 10/21/16 44.0 6.00 7.10
CCL 161021C00045000 C 10/21/16 45.0 5.60 6.00
CCL 161021C00046000 C 10/21/16 46.0 5.00 5.20
CCL 161021C00047000 C 10/21/16 47.0 4.40 4.60
CCL 161021C00048000 C 10/21/16 48.0 3.80 4.00
CCL 161021C00049000 C 10/21/16 49.0 3.30 3.50
CCL 161021C00050000 C 10/21/16 50.0 2.80 2.95
CCL 161021C00052500 C 10/21/16 52.5 1.80 1.95
CCL 161021C00055000 C 10/21/16 55.0 1.10 1.25
CCL 161021C00057500 C 10/21/16 57.5 0.60 0.75
CCL 161021C00060000 C 10/21/16 60.0 0.30 0.40
CCL 161021C00062500 C 10/21/16 62.5 0.15 0.25
CCL 161021C00065000 C 10/21/16 65.0 0.05 0.15
CCL 161021P00024000 P 10/21/16 24.0 0.05 0.15
CCL 161021P00025000 P 10/21/16 25.0 0.05 0.20
CCL 161021P00026000 P 10/21/16 26.0 0.05 0.20
CCL 161021P00027000 P 10/21/16 27.0 0.10 0.25
CCL 161021P00028000 P 10/21/16 28.0 0.10 0.25
CCL 161021P00029000 P 10/21/16 29.0 0.15 0.30
CCL 161021P00030000 P 10/21/16 30.0 0.15 0.30
CCL 161021P00031000 P 10/21/16 31.0 0.20 0.35
CCL 161021P00032000 P 10/21/16 32.0 0.25 0.40
CCL 161021P00033000 P 10/21/16 33.0 0.30 0.45
CCL 161021P00034000 P 10/21/16 34.0 0.35 0.50
CCL 161021P00035000 P 10/21/16 35.0 0.45 0.60
CCL 161021P00036000 P 10/21/16 36.0 0.50 0.65
CCL 161021P00037000 P 10/21/16 37.0 0.60 0.75
CCL 161021P00038000 P 10/21/16 38.0 0.75 0.90
CCL 161021P00039000 P 10/21/16 39.0 0.85 1.00
CCL 161021P00040000 P 10/21/16 40.0 1.00 1.15
CCL 161021P00041000 P 10/21/16 41.0 1.15 1.35
CCL 161021P00042000 P 10/21/16 42.0 1.35 1.50
CCL 161021P00043000 P 10/21/16 43.0 1.60 1.75
CCL 161021P00044000 P 10/21/16 44.0 1.85 2.05
CCL 161021P00045000 P 10/21/16 45.0 2.15 2.35
CCL 161021P00046000 P 10/21/16 46.0 2.50 2.65
CCL 161021P00047000 P 10/21/16 47.0 2.90 3.10
CCL 161021P00048000 P 10/21/16 48.0 3.30 3.50
CCL 161021P00049000 P 10/21/16 49.0 3.70 4.00
CCL 161021P00050000 P 10/21/16 50.0 4.30 4.50
CCL 161021P00052500 P 10/21/16 52.5 5.80 6.00
CCL 161021P00055000 P 10/21/16 55.0 7.60 7.80
CCL 161021P00057500 P 10/21/16 57.5 8.80 10.50
CCL 161021P00060000 P 10/21/16 60.0 11.10 12.80
CCL 161021P00062500 P 10/21/16 62.5 12.80 16.00
CCL 161021P00065000 P 10/21/16 65.0 15.20 17.50
CCL 170120C00020000 C 01/20/17 20.0 28.10 30.20
CCL 170120C00023000 C 01/20/17 23.0 24.90 27.00
CCL 170120C00025000 C 01/20/17 25.0 23.10 25.20
CCL 170120C00026000 C 01/20/17 26.0 21.40 24.40
CCL 170120C00027000 C 01/20/17 27.0 20.40 23.40
CCL 170120C00028000 C 01/20/17 28.0 19.90 22.20
CCL 170120C00029000 C 01/20/17 29.0 18.30 21.80
CCL 170120C00030000 C 01/20/17 30.0 18.20 20.00
CCL 170120C00031000 C 01/20/17 31.0 16.40 19.60
CCL 170120C00032000 C 01/20/17 32.0 15.50 18.60
CCL 170120C00033000 C 01/20/17 33.0 15.30 16.90
CCL 170120C00034000 C 01/20/17 34.0 14.40 16.00
CCL 170120C00035000 C 01/20/17 35.0 13.50 14.60
CCL 170120C00036000 C 01/20/17 36.0 12.60 13.70
CCL 170120C00037000 C 01/20/17 37.0 11.80 12.80
CCL 170120C00038000 C 01/20/17 38.0 11.00 11.90
CCL 170120C00039000 C 01/20/17 39.0 10.80 11.10
CCL 170120C00040000 C 01/20/17 40.0 10.00 10.30
CCL 170120C00041000 C 01/20/17 41.0 9.20 9.50
CCL 170120C00042000 C 01/20/17 42.0 8.40 8.70
CCL 170120C00043000 C 01/20/17 43.0 7.70 8.00
CCL 170120C00044000 C 01/20/17 44.0 7.00 7.30
CCL 170120C00045000 C 01/20/17 45.0 6.30 6.60
CCL 170120C00046000 C 01/20/17 46.0 5.70 6.00
CCL 170120C00047000 C 01/20/17 47.0 5.10 5.40
CCL 170120C00048000 C 01/20/17 48.0 4.60 4.80
CCL 170120C00049000 C 01/20/17 49.0 4.10 4.30
CCL 170120C00050000 C 01/20/17 50.0 3.60 3.80
CCL 170120C00052500 C 01/20/17 52.5 2.60 2.75
CCL 170120C00055000 C 01/20/17 55.0 1.80 1.95
CCL 170120C00057500 C 01/20/17 57.5 1.20 1.35
CCL 170120C00060000 C 01/20/17 60.0 0.75 0.90
CCL 170120C00062500 C 01/20/17 62.5 0.45 0.60
CCL 170120C00065000 C 01/20/17 65.0 0.25 0.40
CCL 170120C00070000 C 01/20/17 70.0 0.05 0.20
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 0.15 0.25
CCL 170120P00025000 P 01/20/17 25.0 0.20 0.30
CCL 170120P00026000 P 01/20/17 26.0 0.25 0.35
CCL 170120P00027000 P 01/20/17 27.0 0.25 0.40
CCL 170120P00028000 P 01/20/17 28.0 0.35 0.45
CCL 170120P00029000 P 01/20/17 29.0 0.40 0.50
CCL 170120P00030000 P 01/20/17 30.0 0.45 0.55
CCL 170120P00031000 P 01/20/17 31.0 0.50 0.65
CCL 170120P00032000 P 01/20/17 32.0 0.60 0.70
CCL 170120P00033000 P 01/20/17 33.0 0.65 0.80
CCL 170120P00034000 P 01/20/17 34.0 0.75 0.90
CCL 170120P00035000 P 01/20/17 35.0 0.90 1.05
CCL 170120P00036000 P 01/20/17 36.0 1.00 1.15
CCL 170120P00037000 P 01/20/17 37.0 1.15 1.30
CCL 170120P00038000 P 01/20/17 38.0 1.30 1.50
CCL 170120P00039000 P 01/20/17 39.0 1.50 1.65
CCL 170120P00040000 P 01/20/17 40.0 1.70 1.90
CCL 170120P00041000 P 01/20/17 41.0 1.90 2.10
CCL 170120P00042000 P 01/20/17 42.0 2.15 2.35
CCL 170120P00043000 P 01/20/17 43.0 2.45 2.65
CCL 170120P00044000 P 01/20/17 44.0 2.75 2.95
CCL 170120P00045000 P 01/20/17 45.0 3.10 3.30
CCL 170120P00046000 P 01/20/17 46.0 3.50 3.70
CCL 170120P00047000 P 01/20/17 47.0 3.90 4.10
CCL 170120P00048000 P 01/20/17 48.0 4.30 4.60
CCL 170120P00049000 P 01/20/17 49.0 4.80 5.00
CCL 170120P00050000 P 01/20/17 50.0 5.30 5.60
CCL 170120P00052500 P 01/20/17 52.5 6.80 7.10
CCL 170120P00055000 P 01/20/17 55.0 8.50 8.80
CCL 170120P00057500 P 01/20/17 57.5 10.40 10.70
CCL 170120P00060000 P 01/20/17 60.0 12.40 12.80
CCL 170120P00062500 P 01/20/17 62.5 14.60 14.90
CCL 170120P00065000 P 01/20/17 65.0 16.10 17.90
CCL 170120P00070000 P 01/20/17 70.0 20.80 22.70
CCL 170120P00075000 P 01/20/17 75.0 25.70 27.70
CCL 180119C00023000 C 01/19/18 23.0 24.80 27.40
CCL 180119C00025000 C 01/19/18 25.0 22.00 26.00
CCL 180119C00030000 C 01/19/18 30.0 18.40 20.10
CCL 180119C00035000 C 01/19/18 35.0 14.80 15.20
CCL 180119C00040000 C 01/19/18 40.0 11.10 11.60
CCL 180119C00045000 C 01/19/18 45.0 8.00 8.40
CCL 180119C00050000 C 01/19/18 50.0 5.60 6.00
CCL 180119C00052500 C 01/19/18 52.5 4.60 5.00
CCL 180119C00055000 C 01/19/18 55.0 3.70 4.10
CCL 180119C00057500 C 01/19/18 57.5 3.00 3.30
CCL 180119C00060000 C 01/19/18 60.0 2.40 2.70
CCL 180119C00062500 C 01/19/18 62.5 1.90 2.20
CCL 180119C00065000 C 01/19/18 65.0 1.50 1.75
CCL 180119C00070000 C 01/19/18 70.0 0.85 1.10
CCL 180119C00075000 C 01/19/18 75.0 0.50 0.70
CCL 180119P00023000 P 01/19/18 23.0 0.60 0.80
CCL 180119P00025000 P 01/19/18 25.0 0.80 0.90
CCL 180119P00030000 P 01/19/18 30.0 1.40 1.60
CCL 180119P00035000 P 01/19/18 35.0 2.35 2.60
CCL 180119P00040000 P 01/19/18 40.0 3.70 4.00
CCL 180119P00045000 P 01/19/18 45.0 5.60 6.00
CCL 180119P00050000 P 01/19/18 50.0 8.10 8.50
CCL 180119P00052500 P 01/19/18 52.5 9.50 10.00
CCL 180119P00055000 P 01/19/18 55.0 11.10 11.60
CCL 180119P00057500 P 01/19/18 57.5 12.80 13.30
CCL 180119P00060000 P 01/19/18 60.0 14.70 15.20
CCL 180119P00062500 P 01/19/18 62.5 16.70 17.10
CCL 180119P00065000 P 01/19/18 65.0 18.70 19.20
CCL 180119P00070000 P 01/19/18 70.0 23.00 23.50
CCL 180119P00075000 P 01/19/18 75.0 27.60 28.10

OPRA data is delayed 15 minutes.