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 (2015-08-07)Premium Content

Carnival Corp (CCL)
As of Aug 27 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCL 150918C00039000 C 09/18/15 39.0 9.60 11.00
CCL 150918C00040000 C 09/18/15 40.0 8.60 10.00
CCL 150918C00041000 C 09/18/15 41.0 7.70 9.00
CCL 150918C00042000 C 09/18/15 42.0 6.70 8.10
CCL 150918C00043000 C 09/18/15 43.0 5.80 7.10
CCL 150918C00044000 C 09/18/15 44.0 4.90 6.20
CCL 150918C00045000 C 09/18/15 45.0 4.10 5.30
CCL 150918C00046000 C 09/18/15 46.0 3.30 4.40
CCL 150918C00047000 C 09/18/15 47.0 2.70 3.50
CCL 150918C00048000 C 09/18/15 48.0 2.55 2.70
CCL 150918C00049000 C 09/18/15 49.0 1.85 2.05
CCL 150918C00050000 C 09/18/15 50.0 1.30 1.45
CCL 150918C00055000 C 09/18/15 55.0 0.10 0.20
CCL 150918C00060000 C 09/18/15 60.0 0.00 0.05
CCL 150918C00065000 C 09/18/15 65.0 0.00 0.05
CCL 150918C00070000 C 09/18/15 70.0 0.00 0.05
CCL 150918C00075000 C 09/18/15 75.0 0.00 0.05
CCL 150918C00080000 C 09/18/15 80.0 0.00 0.05
CCL 150918P00039000 P 09/18/15 39.0 0.00 0.15
CCL 150918P00040000 P 09/18/15 40.0 0.05 0.15
CCL 150918P00041000 P 09/18/15 41.0 0.05 0.20
CCL 150918P00042000 P 09/18/15 42.0 0.10 0.20
CCL 150918P00043000 P 09/18/15 43.0 0.15 0.25
CCL 150918P00044000 P 09/18/15 44.0 0.20 0.35
CCL 150918P00045000 P 09/18/15 45.0 0.35 0.40
CCL 150918P00046000 P 09/18/15 46.0 0.40 0.55
CCL 150918P00047000 P 09/18/15 47.0 0.55 0.70
CCL 150918P00048000 P 09/18/15 48.0 0.80 0.95
CCL 150918P00049000 P 09/18/15 49.0 1.15 1.30
CCL 150918P00050000 P 09/18/15 50.0 1.60 1.70
CCL 150918P00055000 P 09/18/15 55.0 5.20 6.30
CCL 150918P00060000 P 09/18/15 60.0 10.10 11.50
CCL 150918P00065000 P 09/18/15 65.0 15.10 16.50
CCL 150918P00070000 P 09/18/15 70.0 19.70 21.40
CCL 150918P00075000 P 09/18/15 75.0 25.10 26.50
CCL 150918P00080000 P 09/18/15 80.0 30.10 31.40
CCL 151016C00025000 C 10/16/15 25.0 23.40 24.90
CCL 151016C00026000 C 10/16/15 26.0 22.50 24.20
CCL 151016C00027000 C 10/16/15 27.0 21.60 23.20
CCL 151016C00028000 C 10/16/15 28.0 20.40 22.00
CCL 151016C00029000 C 10/16/15 29.0 19.60 21.00
CCL 151016C00030000 C 10/16/15 30.0 18.60 20.00
CCL 151016C00031000 C 10/16/15 31.0 17.40 19.00
CCL 151016C00032000 C 10/16/15 32.0 16.40 18.00
CCL 151016C00033000 C 10/16/15 33.0 15.60 17.00
CCL 151016C00034000 C 10/16/15 34.0 14.60 16.00
CCL 151016C00035000 C 10/16/15 35.0 13.70 15.10
CCL 151016C00036000 C 10/16/15 36.0 12.40 14.10
CCL 151016C00037000 C 10/16/15 37.0 11.70 13.10
CCL 151016C00038000 C 10/16/15 38.0 10.80 12.20
CCL 151016C00039000 C 10/16/15 39.0 9.90 11.20
CCL 151016C00040000 C 10/16/15 40.0 9.00 10.20
CCL 151016C00041000 C 10/16/15 41.0 8.10 9.30
CCL 151016C00042000 C 10/16/15 42.0 7.20 8.40
CCL 151016C00043000 C 10/16/15 43.0 6.30 7.50
CCL 151016C00044000 C 10/16/15 44.0 5.50 6.60
CCL 151016C00045000 C 10/16/15 45.0 4.70 5.80
CCL 151016C00046000 C 10/16/15 46.0 4.10 5.00
CCL 151016C00047000 C 10/16/15 47.0 4.00 4.30
CCL 151016C00048000 C 10/16/15 48.0 3.30 3.60
CCL 151016C00049000 C 10/16/15 49.0 2.65 2.90
CCL 151016C00050000 C 10/16/15 50.0 2.20 2.35
CCL 151016C00055000 C 10/16/15 55.0 0.50 0.60
CCL 151016C00060000 C 10/16/15 60.0 0.05 0.20
CCL 151016C00065000 C 10/16/15 65.0 0.00 0.15
CCL 151016C00070000 C 10/16/15 70.0 0.00 0.10
CCL 151016C00075000 C 10/16/15 75.0 0.00 0.05
CCL 151016P00025000 P 10/16/15 25.0 0.00 0.10
CCL 151016P00026000 P 10/16/15 26.0 0.00 0.15
CCL 151016P00027000 P 10/16/15 27.0 0.00 0.15
CCL 151016P00028000 P 10/16/15 28.0 0.00 0.15
CCL 151016P00029000 P 10/16/15 29.0 0.00 0.15
CCL 151016P00030000 P 10/16/15 30.0 0.00 0.15
CCL 151016P00031000 P 10/16/15 31.0 0.00 0.15
CCL 151016P00032000 P 10/16/15 32.0 0.00 0.20
CCL 151016P00033000 P 10/16/15 33.0 0.00 0.20
CCL 151016P00034000 P 10/16/15 34.0 0.00 0.20
CCL 151016P00035000 P 10/16/15 35.0 0.05 0.25
CCL 151016P00036000 P 10/16/15 36.0 0.05 0.25
CCL 151016P00037000 P 10/16/15 37.0 0.10 0.30
CCL 151016P00038000 P 10/16/15 38.0 0.15 0.35
CCL 151016P00039000 P 10/16/15 39.0 0.20 0.35
CCL 151016P00040000 P 10/16/15 40.0 0.25 0.40
CCL 151016P00041000 P 10/16/15 41.0 0.35 0.50
CCL 151016P00042000 P 10/16/15 42.0 0.40 0.60
CCL 151016P00043000 P 10/16/15 43.0 0.55 0.70
CCL 151016P00044000 P 10/16/15 44.0 0.65 0.80
CCL 151016P00045000 P 10/16/15 45.0 0.80 0.95
CCL 151016P00046000 P 10/16/15 46.0 1.05 1.20
CCL 151016P00047000 P 10/16/15 47.0 1.30 1.45
CCL 151016P00048000 P 10/16/15 48.0 1.60 1.75
CCL 151016P00049000 P 10/16/15 49.0 1.95 2.15
CCL 151016P00050000 P 10/16/15 50.0 2.40 2.60
CCL 151016P00055000 P 10/16/15 55.0 5.70 6.90
CCL 151016P00060000 P 10/16/15 60.0 10.20 11.70
CCL 151016P00065000 P 10/16/15 65.0 15.10 16.70
CCL 151016P00070000 P 10/16/15 70.0 20.10 21.50
CCL 151016P00075000 P 10/16/15 75.0 25.10 26.60
CCL 160115C00020000 C 01/15/16 20.0 28.50 29.90
CCL 160115C00023000 C 01/15/16 23.0 25.60 27.00
CCL 160115C00024000 C 01/15/16 24.0 24.40 26.00
CCL 160115C00025000 C 01/15/16 25.0 23.60 25.00
CCL 160115C00026000 C 01/15/16 26.0 22.50 24.00
CCL 160115C00027000 C 01/15/16 27.0 21.30 23.00
CCL 160115C00028000 C 01/15/16 28.0 20.60 22.10
CCL 160115C00029000 C 01/15/16 29.0 19.70 21.00
CCL 160115C00030000 C 01/15/16 30.0 18.70 20.10
CCL 160115C00031000 C 01/15/16 31.0 17.70 19.10
CCL 160115C00032000 C 01/15/16 32.0 16.70 18.10
CCL 160115C00033000 C 01/15/16 33.0 15.80 17.10
CCL 160115C00034000 C 01/15/16 34.0 14.90 16.20
CCL 160115C00035000 C 01/15/16 35.0 13.90 15.30
CCL 160115C00036000 C 01/15/16 36.0 13.00 14.30
CCL 160115C00037000 C 01/15/16 37.0 12.10 13.40
CCL 160115C00038000 C 01/15/16 38.0 11.20 12.40
CCL 160115C00039000 C 01/15/16 39.0 10.30 11.60
CCL 160115C00040000 C 01/15/16 40.0 9.50 10.70
CCL 160115C00041000 C 01/15/16 41.0 8.60 9.80
CCL 160115C00042000 C 01/15/16 42.0 7.80 9.00
CCL 160115C00043000 C 01/15/16 43.0 7.10 8.20
CCL 160115C00044000 C 01/15/16 44.0 6.30 7.40
CCL 160115C00045000 C 01/15/16 45.0 5.70 6.70
CCL 160115C00046000 C 01/15/16 46.0 5.60 6.00
CCL 160115C00047000 C 01/15/16 47.0 5.00 5.30
CCL 160115C00048000 C 01/15/16 48.0 4.40 4.70
CCL 160115C00049000 C 01/15/16 49.0 3.90 4.10
CCL 160115C00050000 C 01/15/16 50.0 3.40 3.60
CCL 160115C00055000 C 01/15/16 55.0 1.45 1.65
CCL 160115C00060000 C 01/15/16 60.0 0.50 0.65
CCL 160115C00065000 C 01/15/16 65.0 0.10 0.25
CCL 160115C00070000 C 01/15/16 70.0 0.00 0.15
CCL 160115P00020000 P 01/15/16 20.0 0.00 0.15
CCL 160115P00023000 P 01/15/16 23.0 0.00 0.15
CCL 160115P00024000 P 01/15/16 24.0 0.00 0.20
CCL 160115P00025000 P 01/15/16 25.0 0.05 0.20
CCL 160115P00026000 P 01/15/16 26.0 0.05 0.20
CCL 160115P00027000 P 01/15/16 27.0 0.05 0.25
CCL 160115P00028000 P 01/15/16 28.0 0.05 0.25
CCL 160115P00029000 P 01/15/16 29.0 0.10 0.30
CCL 160115P00030000 P 01/15/16 30.0 0.15 0.30
CCL 160115P00031000 P 01/15/16 31.0 0.15 0.35
CCL 160115P00032000 P 01/15/16 32.0 0.20 0.40
CCL 160115P00033000 P 01/15/16 33.0 0.25 0.40
CCL 160115P00034000 P 01/15/16 34.0 0.30 0.45
CCL 160115P00035000 P 01/15/16 35.0 0.35 0.55
CCL 160115P00036000 P 01/15/16 36.0 0.45 0.60
CCL 160115P00037000 P 01/15/16 37.0 0.50 0.70
CCL 160115P00038000 P 01/15/16 38.0 0.60 0.80
CCL 160115P00039000 P 01/15/16 39.0 0.70 0.90
CCL 160115P00040000 P 01/15/16 40.0 0.85 1.00
CCL 160115P00041000 P 01/15/16 41.0 1.00 1.15
CCL 160115P00042000 P 01/15/16 42.0 1.20 1.30
CCL 160115P00043000 P 01/15/16 43.0 1.40 1.50
CCL 160115P00044000 P 01/15/16 44.0 1.65 1.75
CCL 160115P00045000 P 01/15/16 45.0 1.90 2.05
CCL 160115P00046000 P 01/15/16 46.0 2.20 2.35
CCL 160115P00047000 P 01/15/16 47.0 2.55 2.70
CCL 160115P00048000 P 01/15/16 48.0 2.95 3.10
CCL 160115P00049000 P 01/15/16 49.0 3.30 3.50
CCL 160115P00050000 P 01/15/16 50.0 3.80 4.00
CCL 160115P00055000 P 01/15/16 55.0 6.90 7.10
CCL 160115P00060000 P 01/15/16 60.0 10.90 12.20
CCL 160115P00065000 P 01/15/16 65.0 15.50 16.90
CCL 160115P00070000 P 01/15/16 70.0 20.40 21.80
CCL 160415C00025000 C 04/15/16 25.0 23.60 25.00
CCL 160415C00026000 C 04/15/16 26.0 22.50 24.00
CCL 160415C00027000 C 04/15/16 27.0 21.50 23.00
CCL 160415C00028000 C 04/15/16 28.0 20.70 22.00
CCL 160415C00029000 C 04/15/16 29.0 19.70 21.10
CCL 160415C00030000 C 04/15/16 30.0 18.70 20.10
CCL 160415C00031000 C 04/15/16 31.0 17.80 19.10
CCL 160415C00032000 C 04/15/16 32.0 16.90 18.20
CCL 160415C00033000 C 04/15/16 33.0 15.90 17.30
CCL 160415C00034000 C 04/15/16 34.0 15.10 16.40
CCL 160415C00035000 C 04/15/16 35.0 14.20 15.40
CCL 160415C00036000 C 04/15/16 36.0 13.30 14.50
CCL 160415C00037000 C 04/15/16 37.0 12.40 13.60
CCL 160415C00038000 C 04/15/16 38.0 11.50 12.80
CCL 160415C00039000 C 04/15/16 39.0 10.70 11.90
CCL 160415C00040000 C 04/15/16 40.0 9.90 11.10
CCL 160415C00041000 C 04/15/16 41.0 9.10 10.30
CCL 160415C00042000 C 04/15/16 42.0 8.40 9.50
CCL 160415C00043000 C 04/15/16 43.0 7.60 8.70
CCL 160415C00044000 C 04/15/16 44.0 7.00 8.00
CCL 160415C00045000 C 04/15/16 45.0 6.80 7.30
CCL 160415C00046000 C 04/15/16 46.0 6.30 6.70
CCL 160415C00047000 C 04/15/16 47.0 5.70 6.10
CCL 160415C00048000 C 04/15/16 48.0 5.10 5.50
CCL 160415C00049000 C 04/15/16 49.0 4.60 4.90
CCL 160415C00050000 C 04/15/16 50.0 4.10 4.40
CCL 160415C00055000 C 04/15/16 55.0 2.15 2.40
CCL 160415C00060000 C 04/15/16 60.0 1.00 1.20
CCL 160415C00065000 C 04/15/16 65.0 0.40 0.55
CCL 160415C00070000 C 04/15/16 70.0 0.10 0.30
CCL 160415C00075000 C 04/15/16 75.0 0.00 0.20
CCL 160415P00025000 P 04/15/16 25.0 0.10 0.30
CCL 160415P00026000 P 04/15/16 26.0 0.15 0.35
CCL 160415P00027000 P 04/15/16 27.0 0.15 0.35
CCL 160415P00028000 P 04/15/16 28.0 0.20 0.40
CCL 160415P00029000 P 04/15/16 29.0 0.25 0.45
CCL 160415P00030000 P 04/15/16 30.0 0.30 0.45
CCL 160415P00031000 P 04/15/16 31.0 0.35 0.55
CCL 160415P00032000 P 04/15/16 32.0 0.45 0.60
CCL 160415P00033000 P 04/15/16 33.0 0.50 0.70
CCL 160415P00034000 P 04/15/16 34.0 0.60 0.75
CCL 160415P00035000 P 04/15/16 35.0 0.70 0.85
CCL 160415P00036000 P 04/15/16 36.0 0.80 0.95
CCL 160415P00037000 P 04/15/16 37.0 0.90 1.10
CCL 160415P00038000 P 04/15/16 38.0 1.05 1.25
CCL 160415P00039000 P 04/15/16 39.0 1.20 1.35
CCL 160415P00040000 P 04/15/16 40.0 1.35 1.55
CCL 160415P00041000 P 04/15/16 41.0 1.55 1.75
CCL 160415P00042000 P 04/15/16 42.0 1.80 2.00
CCL 160415P00043000 P 04/15/16 43.0 2.05 2.25
CCL 160415P00044000 P 04/15/16 44.0 2.35 2.55
CCL 160415P00045000 P 04/15/16 45.0 2.65 2.85
CCL 160415P00046000 P 04/15/16 46.0 3.00 3.20
CCL 160415P00047000 P 04/15/16 47.0 3.40 3.60
CCL 160415P00048000 P 04/15/16 48.0 3.80 4.10
CCL 160415P00049000 P 04/15/16 49.0 4.20 4.50
CCL 160415P00050000 P 04/15/16 50.0 4.70 5.00
CCL 160415P00055000 P 04/15/16 55.0 7.70 8.00
CCL 160415P00060000 P 04/15/16 60.0 11.60 12.80
CCL 160415P00065000 P 04/15/16 65.0 16.00 17.30
CCL 160415P00070000 P 04/15/16 70.0 20.70 22.50
CCL 160415P00075000 P 04/15/16 75.0 25.40 27.30
CCL 170120C00020000 C 01/20/17 20.0 28.00 30.50
CCL 170120C00023000 C 01/20/17 23.0 25.50 27.10
CCL 170120C00025000 C 01/20/17 25.0 23.40 25.50
CCL 170120C00028000 C 01/20/17 28.0 20.80 22.40
CCL 170120C00030000 C 01/20/17 30.0 18.90 20.50
CCL 170120C00033000 C 01/20/17 33.0 16.40 17.80
CCL 170120C00035000 C 01/20/17 35.0 14.80 16.20
CCL 170120C00037000 C 01/20/17 37.0 13.20 14.60
CCL 170120C00040000 C 01/20/17 40.0 11.00 12.40
CCL 170120C00042000 C 01/20/17 42.0 9.60 11.10
CCL 170120C00045000 C 01/20/17 45.0 8.50 9.00
CCL 170120C00047000 C 01/20/17 47.0 7.40 7.80
CCL 170120C00050000 C 01/20/17 50.0 5.90 6.50
CCL 170120C00055000 C 01/20/17 55.0 3.90 4.20
CCL 170120C00060000 C 01/20/17 60.0 2.50 2.85
CCL 170120C00065000 C 01/20/17 65.0 1.50 1.80
CCL 170120C00070000 C 01/20/17 70.0 0.90 1.15
CCL 170120P00020000 P 01/20/17 20.0 0.20 0.45
CCL 170120P00023000 P 01/20/17 23.0 0.35 0.60
CCL 170120P00025000 P 01/20/17 25.0 0.50 0.70
CCL 170120P00028000 P 01/20/17 28.0 0.75 1.00
CCL 170120P00030000 P 01/20/17 30.0 1.00 1.20
CCL 170120P00033000 P 01/20/17 33.0 1.40 1.60
CCL 170120P00035000 P 01/20/17 35.0 1.75 2.00
CCL 170120P00037000 P 01/20/17 37.0 2.20 2.40
CCL 170120P00040000 P 01/20/17 40.0 2.95 3.20
CCL 170120P00042000 P 01/20/17 42.0 3.50 3.80
CCL 170120P00045000 P 01/20/17 45.0 4.60 4.90
CCL 170120P00047000 P 01/20/17 47.0 5.50 5.80
CCL 170120P00050000 P 01/20/17 50.0 7.00 7.40
CCL 170120P00055000 P 01/20/17 55.0 9.90 10.30
CCL 170120P00060000 P 01/20/17 60.0 13.40 13.90
CCL 170120P00065000 P 01/20/17 65.0 17.00 18.90
CCL 170120P00070000 P 01/20/17 70.0 21.50 23.30

OPRA data is delayed 15 minutes.