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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCL 141220C00026000 C 12/20/14 26.0 15.50 16.50
CCL 141220C00027000 C 12/20/14 27.0 14.50 15.50
CCL 141220C00028000 C 12/20/14 28.0 13.70 14.50
CCL 141220C00029000 C 12/20/14 29.0 12.70 13.50
CCL 141220C00030000 C 12/20/14 30.0 11.70 12.50
CCL 141220C00031000 C 12/20/14 31.0 10.70 11.50
CCL 141220C00032000 C 12/20/14 32.0 9.80 10.30
CCL 141220C00033000 C 12/20/14 33.0 8.80 9.30
CCL 141220C00034000 C 12/20/14 34.0 7.70 8.40
CCL 141220C00035000 C 12/20/14 35.0 6.80 7.30
CCL 141220C00036000 C 12/20/14 36.0 5.80 6.30
CCL 141220C00037000 C 12/20/14 37.0 4.90 5.40
CCL 141220C00038000 C 12/20/14 38.0 4.00 4.40
CCL 141220C00039000 C 12/20/14 39.0 3.10 3.50
CCL 141220C00040000 C 12/20/14 40.0 2.25 2.65
CCL 141220C00041000 C 12/20/14 41.0 1.55 1.85
CCL 141220C00042000 C 12/20/14 42.0 1.00 1.20
CCL 141220C00043000 C 12/20/14 43.0 0.60 0.75
CCL 141220C00044000 C 12/20/14 44.0 0.30 0.50
CCL 141220C00045000 C 12/20/14 45.0 0.10 0.25
CCL 141220C00046000 C 12/20/14 46.0 0.05 0.20
CCL 141220C00047000 C 12/20/14 47.0 0.00 0.15
CCL 141220C00048000 C 12/20/14 48.0 0.00 0.15
CCL 141220P00026000 P 12/20/14 26.0 0.00 0.05
CCL 141220P00027000 P 12/20/14 27.0 0.00 0.05
CCL 141220P00028000 P 12/20/14 28.0 0.00 0.05
CCL 141220P00029000 P 12/20/14 29.0 0.00 0.05
CCL 141220P00030000 P 12/20/14 30.0 0.00 0.05
CCL 141220P00031000 P 12/20/14 31.0 0.00 0.10
CCL 141220P00032000 P 12/20/14 32.0 0.00 0.10
CCL 141220P00033000 P 12/20/14 33.0 0.00 0.15
CCL 141220P00034000 P 12/20/14 34.0 0.00 0.20
CCL 141220P00035000 P 12/20/14 35.0 0.05 0.15
CCL 141220P00036000 P 12/20/14 36.0 0.05 0.20
CCL 141220P00037000 P 12/20/14 37.0 0.05 0.15
CCL 141220P00038000 P 12/20/14 38.0 0.10 0.30
CCL 141220P00039000 P 12/20/14 39.0 0.20 0.30
CCL 141220P00040000 P 12/20/14 40.0 0.35 0.50
CCL 141220P00041000 P 12/20/14 41.0 0.60 0.75
CCL 141220P00042000 P 12/20/14 42.0 0.95 1.20
CCL 141220P00043000 P 12/20/14 43.0 1.50 1.80
CCL 141220P00044000 P 12/20/14 44.0 2.10 2.50
CCL 141220P00045000 P 12/20/14 45.0 3.00 3.40
CCL 141220P00046000 P 12/20/14 46.0 3.80 4.40
CCL 141220P00047000 P 12/20/14 47.0 4.70 5.30
CCL 141220P00048000 P 12/20/14 48.0 5.80 6.30
CCL 150117C00018000 C 01/17/15 18.0 23.50 24.60
CCL 150117C00019500 C 01/17/15 19.5 21.60 24.30
CCL 150117C00021000 C 01/17/15 21.0 20.40 22.80
CCL 150117C00022500 C 01/17/15 22.5 19.10 20.10
CCL 150117C00024500 C 01/17/15 24.5 17.20 18.00
CCL 150117C00026000 C 01/17/15 26.0 15.70 16.50
CCL 150117C00027500 C 01/17/15 27.5 14.20 15.00
CCL 150117C00029500 C 01/17/15 29.5 12.20 13.00
CCL 150117C00031000 C 01/17/15 31.0 10.80 11.60
CCL 150117C00032500 C 01/17/15 32.5 9.40 9.90
CCL 150117C00034500 C 01/17/15 34.5 7.40 7.90
CCL 150117C00036500 C 01/17/15 36.5 5.50 6.00
CCL 150117C00038000 C 01/17/15 38.0 4.20 4.60
CCL 150117C00039500 C 01/17/15 39.5 3.00 3.30
CCL 150117C00041500 C 01/17/15 41.5 1.65 1.90
CCL 150117C00043000 C 01/17/15 43.0 1.05 1.15
CCL 150117C00044500 C 01/17/15 44.5 0.55 0.60
CCL 150117C00046500 C 01/17/15 46.5 0.20 0.35
CCL 150117C00048000 C 01/17/15 48.0 0.10 0.20
CCL 150117C00049500 C 01/17/15 49.5 0.05 0.10
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 0.10
CCL 150117P00029500 P 01/17/15 29.5 0.00 0.10
CCL 150117P00031000 P 01/17/15 31.0 0.05 0.15
CCL 150117P00032500 P 01/17/15 32.5 0.05 0.15
CCL 150117P00034500 P 01/17/15 34.5 0.10 0.20
CCL 150117P00036500 P 01/17/15 36.5 0.20 0.35
CCL 150117P00038000 P 01/17/15 38.0 0.35 0.45
CCL 150117P00039500 P 01/17/15 39.5 0.60 0.70
CCL 150117P00041500 P 01/17/15 41.5 1.15 1.30
CCL 150117P00043000 P 01/17/15 43.0 1.90 2.05
CCL 150117P00044500 P 01/17/15 44.5 2.90 3.10
CCL 150117P00046500 P 01/17/15 46.5 4.50 5.00
CCL 150117P00048000 P 01/17/15 48.0 5.90 6.40
CCL 150117P00049500 P 01/17/15 49.5 7.30 7.80
CCL 150117P00054500 P 01/17/15 54.5 12.20 13.00
CCL 150417C00020000 C 04/17/15 20.0 21.50 22.70
CCL 150417C00021000 C 04/17/15 21.0 20.30 21.80
CCL 150417C00023000 C 04/17/15 23.0 18.50 19.50
CCL 150417C00024000 C 04/17/15 24.0 17.70 18.50
CCL 150417C00025000 C 04/17/15 25.0 16.70 17.50
CCL 150417C00026000 C 04/17/15 26.0 15.70 16.50
CCL 150417C00027000 C 04/17/15 27.0 14.70 15.50
CCL 150417C00028000 C 04/17/15 28.0 13.70 14.50
CCL 150417C00029000 C 04/17/15 29.0 12.80 13.60
CCL 150417C00030000 C 04/17/15 30.0 11.80 12.60
CCL 150417C00031000 C 04/17/15 31.0 10.90 11.60
CCL 150417C00032000 C 04/17/15 32.0 10.00 10.50
CCL 150417C00033000 C 04/17/15 33.0 9.10 9.60
CCL 150417C00034000 C 04/17/15 34.0 8.20 8.70
CCL 150417C00035000 C 04/17/15 35.0 7.30 7.80
CCL 150417C00036000 C 04/17/15 36.0 6.40 6.90
CCL 150417C00037000 C 04/17/15 37.0 5.60 6.10
CCL 150417C00038000 C 04/17/15 38.0 5.00 5.20
CCL 150417C00039000 C 04/17/15 39.0 4.30 4.50
CCL 150417C00040000 C 04/17/15 40.0 3.60 3.80
CCL 150417C00041000 C 04/17/15 41.0 3.00 3.20
CCL 150417C00042000 C 04/17/15 42.0 2.50 2.60
CCL 150417C00043000 C 04/17/15 43.0 2.00 2.10
CCL 150417C00044000 C 04/17/15 44.0 1.60 1.70
CCL 150417C00045000 C 04/17/15 45.0 1.25 1.35
CCL 150417C00046000 C 04/17/15 46.0 1.00 1.05
CCL 150417C00047000 C 04/17/15 47.0 0.75 0.85
CCL 150417C00048000 C 04/17/15 48.0 0.55 0.65
CCL 150417C00049000 C 04/17/15 49.0 0.45 0.55
CCL 150417C00050000 C 04/17/15 50.0 0.30 0.45
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 0.05 0.15
CCL 150417P00025000 P 04/17/15 25.0 0.05 0.15
CCL 150417P00026000 P 04/17/15 26.0 0.10 0.20
CCL 150417P00027000 P 04/17/15 27.0 0.10 0.20
CCL 150417P00028000 P 04/17/15 28.0 0.10 0.25
CCL 150417P00029000 P 04/17/15 29.0 0.15 0.25
CCL 150417P00030000 P 04/17/15 30.0 0.20 0.30
CCL 150417P00031000 P 04/17/15 31.0 0.25 0.35
CCL 150417P00032000 P 04/17/15 32.0 0.30 0.40
CCL 150417P00033000 P 04/17/15 33.0 0.35 0.45
CCL 150417P00034000 P 04/17/15 34.0 0.45 0.55
CCL 150417P00035000 P 04/17/15 35.0 0.55 0.65
CCL 150417P00036000 P 04/17/15 36.0 0.70 0.80
CCL 150417P00037000 P 04/17/15 37.0 0.90 1.00
CCL 150417P00038000 P 04/17/15 38.0 1.15 1.20
CCL 150417P00039000 P 04/17/15 39.0 1.40 1.50
CCL 150417P00040000 P 04/17/15 40.0 1.70 1.80
CCL 150417P00041000 P 04/17/15 41.0 2.10 2.20
CCL 150417P00042000 P 04/17/15 42.0 2.55 2.65
CCL 150417P00043000 P 04/17/15 43.0 3.10 3.20
CCL 150417P00044000 P 04/17/15 44.0 3.60 3.80
CCL 150417P00045000 P 04/17/15 45.0 4.30 4.50
CCL 150417P00046000 P 04/17/15 46.0 5.00 5.20
CCL 150417P00047000 P 04/17/15 47.0 5.80 6.00
CCL 150417P00048000 P 04/17/15 48.0 6.60 6.80
CCL 150417P00049000 P 04/17/15 49.0 7.40 7.90
CCL 150417P00050000 P 04/17/15 50.0 8.30 8.80
CCL 150717C00024000 C 07/17/15 24.0 17.70 18.50
CCL 150717C00025000 C 07/17/15 25.0 16.70 17.50
CCL 150717C00026000 C 07/17/15 26.0 15.80 16.60
CCL 150717C00027000 C 07/17/15 27.0 14.80 15.60
CCL 150717C00028000 C 07/17/15 28.0 13.80 14.60
CCL 150717C00029000 C 07/17/15 29.0 12.90 13.70
CCL 150717C00030000 C 07/17/15 30.0 11.90 12.70
CCL 150717C00031000 C 07/17/15 31.0 11.00 11.80
CCL 150717C00032000 C 07/17/15 32.0 10.10 10.90
CCL 150717C00033000 C 07/17/15 33.0 9.30 9.80
CCL 150717C00034000 C 07/17/15 34.0 8.50 9.00
CCL 150717C00035000 C 07/17/15 35.0 7.60 8.10
CCL 150717C00036000 C 07/17/15 36.0 6.80 7.30
CCL 150717C00037000 C 07/17/15 37.0 6.20 6.50
CCL 150717C00038000 C 07/17/15 38.0 5.60 5.80
CCL 150717C00039000 C 07/17/15 39.0 4.90 5.10
CCL 150717C00040000 C 07/17/15 40.0 4.30 4.40
CCL 150717C00041000 C 07/17/15 41.0 3.70 3.90
CCL 150717C00042000 C 07/17/15 42.0 3.20 3.30
CCL 150717C00043000 C 07/17/15 43.0 2.70 2.85
CCL 150717C00044000 C 07/17/15 44.0 2.30 2.40
CCL 150717C00045000 C 07/17/15 45.0 1.95 2.05
CCL 150717C00046000 C 07/17/15 46.0 1.60 1.75
CCL 150717C00047000 C 07/17/15 47.0 1.35 1.45
CCL 150717C00048000 C 07/17/15 48.0 1.10 1.20
CCL 150717C00049000 C 07/17/15 49.0 0.90 1.00
CCL 150717C00050000 C 07/17/15 50.0 0.75 0.85
CCL 150717P00024000 P 07/17/15 24.0 0.15 0.25
CCL 150717P00025000 P 07/17/15 25.0 0.15 0.25
CCL 150717P00026000 P 07/17/15 26.0 0.20 0.30
CCL 150717P00027000 P 07/17/15 27.0 0.25 0.35
CCL 150717P00028000 P 07/17/15 28.0 0.30 0.40
CCL 150717P00029000 P 07/17/15 29.0 0.35 0.45
CCL 150717P00030000 P 07/17/15 30.0 0.40 0.50
CCL 150717P00031000 P 07/17/15 31.0 0.50 0.60
CCL 150717P00032000 P 07/17/15 32.0 0.60 0.70
CCL 150717P00033000 P 07/17/15 33.0 0.75 0.85
CCL 150717P00034000 P 07/17/15 34.0 0.90 1.00
CCL 150717P00035000 P 07/17/15 35.0 1.05 1.15
CCL 150717P00036000 P 07/17/15 36.0 1.30 1.40
CCL 150717P00037000 P 07/17/15 37.0 1.55 1.65
CCL 150717P00038000 P 07/17/15 38.0 1.80 1.95
CCL 150717P00039000 P 07/17/15 39.0 2.15 2.25
CCL 150717P00040000 P 07/17/15 40.0 2.55 2.65
CCL 150717P00041000 P 07/17/15 41.0 2.95 3.10
CCL 150717P00042000 P 07/17/15 42.0 3.40 3.60
CCL 150717P00043000 P 07/17/15 43.0 3.90 4.10
CCL 150717P00044000 P 07/17/15 44.0 4.50 4.70
CCL 150717P00045000 P 07/17/15 45.0 5.20 5.30
CCL 150717P00046000 P 07/17/15 46.0 5.80 6.00
CCL 150717P00047000 P 07/17/15 47.0 6.60 6.70
CCL 150717P00048000 P 07/17/15 48.0 7.30 7.50
CCL 150717P00049000 P 07/17/15 49.0 8.10 8.30
CCL 150717P00050000 P 07/17/15 50.0 9.00 9.10
CCL 160115C00020000 C 01/15/16 20.0 21.50 22.60
CCL 160115C00023000 C 01/15/16 23.0 18.60 19.80
CCL 160115C00025000 C 01/15/16 25.0 16.70 17.70
CCL 160115C00028000 C 01/15/16 28.0 13.90 15.10
CCL 160115C00030000 C 01/15/16 30.0 12.30 13.80
CCL 160115C00033000 C 01/15/16 33.0 9.60 10.60
CCL 160115C00035000 C 01/15/16 35.0 8.10 9.10
CCL 160115C00037000 C 01/15/16 37.0 6.70 7.70
CCL 160115C00040000 C 01/15/16 40.0 5.30 5.50
CCL 160115C00042000 C 01/15/16 42.0 4.20 4.40
CCL 160115C00045000 C 01/15/16 45.0 3.00 3.20
CCL 160115C00047000 C 01/15/16 47.0 2.35 2.45
CCL 160115C00050000 C 01/15/16 50.0 1.60 1.70
CCL 160115C00055000 C 01/15/16 55.0 0.80 0.95
CCL 160115C00060000 C 01/15/16 60.0 0.40 0.55
CCL 160115P00020000 P 01/15/16 20.0 0.15 0.30
CCL 160115P00023000 P 01/15/16 23.0 0.30 0.45
CCL 160115P00025000 P 01/15/16 25.0 0.40 0.55
CCL 160115P00028000 P 01/15/16 28.0 0.70 0.85
CCL 160115P00030000 P 01/15/16 30.0 0.95 1.10
CCL 160115P00033000 P 01/15/16 33.0 1.55 1.65
CCL 160115P00035000 P 01/15/16 35.0 2.00 2.15
CCL 160115P00037000 P 01/15/16 37.0 2.60 2.75
CCL 160115P00040000 P 01/15/16 40.0 3.80 4.10
CCL 160115P00042000 P 01/15/16 42.0 4.80 5.00
CCL 160115P00045000 P 01/15/16 45.0 6.50 6.70
CCL 160115P00047000 P 01/15/16 47.0 7.90 8.10
CCL 160115P00050000 P 01/15/16 50.0 10.10 10.30
CCL 160115P00055000 P 01/15/16 55.0 13.70 15.30
CCL 160115P00060000 P 01/15/16 60.0 18.40 19.70
CCL 170120C00020000 C 01/20/17 20.0 21.50 22.90
CCL 170120C00023000 C 01/20/17 23.0 18.70 20.10
CCL 170120C00025000 C 01/20/17 25.0 16.80 18.40
CCL 170120C00028000 C 01/20/17 28.0 14.20 15.80
CCL 170120C00030000 C 01/20/17 30.0 12.70 14.00
CCL 170120C00033000 C 01/20/17 33.0 10.40 11.80
CCL 170120C00035000 C 01/20/17 35.0 9.40 10.40
CCL 170120C00037000 C 01/20/17 37.0 8.20 9.20
CCL 170120C00040000 C 01/20/17 40.0 6.60 7.60
CCL 170120C00042000 C 01/20/17 42.0 5.60 6.60
CCL 170120C00045000 C 01/20/17 45.0 4.50 5.30
CCL 170120C00047000 C 01/20/17 47.0 3.80 4.60
CCL 170120C00050000 C 01/20/17 50.0 3.00 3.80
CCL 170120C00055000 C 01/20/17 55.0 2.05 2.60
CCL 170120C00060000 C 01/20/17 60.0 1.35 1.85
CCL 170120P00020000 P 01/20/17 20.0 0.45 0.95
CCL 170120P00023000 P 01/20/17 23.0 0.75 1.25
CCL 170120P00025000 P 01/20/17 25.0 1.05 1.55
CCL 170120P00028000 P 01/20/17 28.0 1.65 2.15
CCL 170120P00030000 P 01/20/17 30.0 2.05 2.55
CCL 170120P00033000 P 01/20/17 33.0 2.85 3.60
CCL 170120P00035000 P 01/20/17 35.0 3.50 4.20
CCL 170120P00037000 P 01/20/17 37.0 4.30 5.00
CCL 170120P00040000 P 01/20/17 40.0 5.60 6.40
CCL 170120P00042000 P 01/20/17 42.0 6.90 7.60
CCL 170120P00045000 P 01/20/17 45.0 8.40 9.40
CCL 170120P00047000 P 01/20/17 47.0 9.70 10.70
CCL 170120P00050000 P 01/20/17 50.0 11.60 13.20
CCL 170120P00055000 P 01/20/17 55.0 15.40 17.00
CCL 170120P00060000 P 01/20/17 60.0 19.60 21.20

OPRA data is delayed 15 minutes.