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 (2016-11-04)Premium Content

Carnival Corp (CCL)
As of Dec 5 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCL 161216C00038000 C 12/16/16 38.0 12.90 14.80
CCL 161216C00039000 C 12/16/16 39.0 11.20 14.80
CCL 161216C00040000 C 12/16/16 40.0 9.80 13.80
CCL 161216C00041000 C 12/16/16 41.0 8.80 12.80
CCL 161216C00042000 C 12/16/16 42.0 8.20 11.80
CCL 161216C00043000 C 12/16/16 43.0 7.20 10.80
CCL 161216C00044000 C 12/16/16 44.0 6.30 9.40
CCL 161216C00045000 C 12/16/16 45.0 6.50 7.30
CCL 161216C00046000 C 12/16/16 46.0 5.10 7.90
CCL 161216C00047000 C 12/16/16 47.0 4.50 5.30
CCL 161216C00048000 C 12/16/16 48.0 3.70 4.00
CCL 161216C00049000 C 12/16/16 49.0 2.80 3.00
CCL 161216C00050000 C 12/16/16 50.0 1.95 2.20
CCL 161216C00052500 C 12/16/16 52.5 0.50 0.55
CCL 161216C00055000 C 12/16/16 55.0 0.00 0.10
CCL 161216C00057500 C 12/16/16 57.5 0.00 0.05
CCL 161216C00060000 C 12/16/16 60.0 0.00 0.05
CCL 161216C00065000 C 12/16/16 65.0 0.00 0.05
CCL 161216C00070000 C 12/16/16 70.0 0.00 0.05
CCL 161216P00038000 P 12/16/16 38.0 0.00 0.05
CCL 161216P00039000 P 12/16/16 39.0 0.00 0.05
CCL 161216P00040000 P 12/16/16 40.0 0.00 0.05
CCL 161216P00041000 P 12/16/16 41.0 0.00 0.05
CCL 161216P00042000 P 12/16/16 42.0 0.00 0.05
CCL 161216P00043000 P 12/16/16 43.0 0.00 0.05
CCL 161216P00044000 P 12/16/16 44.0 0.00 0.10
CCL 161216P00045000 P 12/16/16 45.0 0.00 0.10
CCL 161216P00046000 P 12/16/16 46.0 0.05 0.10
CCL 161216P00047000 P 12/16/16 47.0 0.05 0.15
CCL 161216P00048000 P 12/16/16 48.0 0.10 0.20
CCL 161216P00049000 P 12/16/16 49.0 0.20 0.25
CCL 161216P00050000 P 12/16/16 50.0 0.30 0.40
CCL 161216P00052500 P 12/16/16 52.5 1.30 1.45
CCL 161216P00055000 P 12/16/16 55.0 3.00 3.60
CCL 161216P00057500 P 12/16/16 57.5 4.70 7.70
CCL 161216P00060000 P 12/16/16 60.0 6.60 9.20
CCL 161216P00065000 P 12/16/16 65.0 11.30 15.20
CCL 161216P00070000 P 12/16/16 70.0 17.60 18.90
CCL 170120C00020000 C 01/20/17 20.0 30.60 32.90
CCL 170120C00023000 C 01/20/17 23.0 26.80 31.00
CCL 170120C00024000 C 01/20/17 24.0 25.80 30.00
CCL 170120C00025000 C 01/20/17 25.0 25.90 27.90
CCL 170120C00026000 C 01/20/17 26.0 23.90 28.00
CCL 170120C00027000 C 01/20/17 27.0 22.80 27.00
CCL 170120C00028000 C 01/20/17 28.0 21.80 26.00
CCL 170120C00029000 C 01/20/17 29.0 20.50 24.90
CCL 170120C00030000 C 01/20/17 30.0 21.00 23.00
CCL 170120C00031000 C 01/20/17 31.0 18.90 23.10
CCL 170120C00032000 C 01/20/17 32.0 18.20 21.80
CCL 170120C00033000 C 01/20/17 33.0 17.20 20.80
CCL 170120C00034000 C 01/20/17 34.0 16.20 20.10
CCL 170120C00035000 C 01/20/17 35.0 15.20 18.80
CCL 170120C00036000 C 01/20/17 36.0 14.30 17.80
CCL 170120C00037000 C 01/20/17 37.0 12.90 16.80
CCL 170120C00038000 C 01/20/17 38.0 11.80 15.90
CCL 170120C00039000 C 01/20/17 39.0 10.90 14.90
CCL 170120C00040000 C 01/20/17 40.0 11.30 12.60
CCL 170120C00041000 C 01/20/17 41.0 8.90 12.90
CCL 170120C00042000 C 01/20/17 42.0 8.40 12.00
CCL 170120C00043000 C 01/20/17 43.0 8.70 9.70
CCL 170120C00044000 C 01/20/17 44.0 7.80 8.70
CCL 170120C00045000 C 01/20/17 45.0 6.90 7.30
CCL 170120C00046000 C 01/20/17 46.0 6.00 6.40
CCL 170120C00047000 C 01/20/17 47.0 5.10 5.50
CCL 170120C00048000 C 01/20/17 48.0 4.30 4.50
CCL 170120C00049000 C 01/20/17 49.0 3.50 3.70
CCL 170120C00050000 C 01/20/17 50.0 2.85 2.95
CCL 170120C00052500 C 01/20/17 52.5 1.45 1.50
CCL 170120C00055000 C 01/20/17 55.0 0.60 0.65
CCL 170120C00057500 C 01/20/17 57.5 0.20 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 0.05
CCL 170120P00023000 P 01/20/17 23.0 0.00 0.05
CCL 170120P00024000 P 01/20/17 24.0 0.00 0.05
CCL 170120P00025000 P 01/20/17 25.0 0.00 0.05
CCL 170120P00026000 P 01/20/17 26.0 0.00 0.05
CCL 170120P00027000 P 01/20/17 27.0 0.00 0.05
CCL 170120P00028000 P 01/20/17 28.0 0.00 0.05
CCL 170120P00029000 P 01/20/17 29.0 0.00 0.05
CCL 170120P00030000 P 01/20/17 30.0 0.00 0.05
CCL 170120P00031000 P 01/20/17 31.0 0.00 0.05
CCL 170120P00032000 P 01/20/17 32.0 0.00 0.05
CCL 170120P00033000 P 01/20/17 33.0 0.00 0.10
CCL 170120P00034000 P 01/20/17 34.0 0.00 0.10
CCL 170120P00035000 P 01/20/17 35.0 0.00 0.10
CCL 170120P00036000 P 01/20/17 36.0 0.05 0.10
CCL 170120P00037000 P 01/20/17 37.0 0.05 0.10
CCL 170120P00038000 P 01/20/17 38.0 0.05 0.15
CCL 170120P00039000 P 01/20/17 39.0 0.05 0.15
CCL 170120P00040000 P 01/20/17 40.0 0.10 0.15
CCL 170120P00041000 P 01/20/17 41.0 0.10 0.20
CCL 170120P00042000 P 01/20/17 42.0 0.15 0.25
CCL 170120P00043000 P 01/20/17 43.0 0.20 0.25
CCL 170120P00044000 P 01/20/17 44.0 0.25 0.30
CCL 170120P00045000 P 01/20/17 45.0 0.35 0.40
CCL 170120P00046000 P 01/20/17 46.0 0.40 0.50
CCL 170120P00047000 P 01/20/17 47.0 0.55 0.65
CCL 170120P00048000 P 01/20/17 48.0 0.70 0.80
CCL 170120P00049000 P 01/20/17 49.0 0.90 1.00
CCL 170120P00050000 P 01/20/17 50.0 1.20 1.25
CCL 170120P00052500 P 01/20/17 52.5 2.25 2.40
CCL 170120P00055000 P 01/20/17 55.0 3.80 4.10
CCL 170120P00057500 P 01/20/17 57.5 5.40 6.20
CCL 170120P00060000 P 01/20/17 60.0 7.50 9.10
CCL 170120P00062500 P 01/20/17 62.5 8.70 12.70
CCL 170120P00065000 P 01/20/17 65.0 11.20 15.20
CCL 170120P00070000 P 01/20/17 70.0 16.20 20.20
CCL 170120P00075000 P 01/20/17 75.0 22.60 23.90
CCL 170421C00025000 C 04/21/17 25.0 25.70 27.80
CCL 170421C00026000 C 04/21/17 26.0 23.80 27.90
CCL 170421C00027000 C 04/21/17 27.0 22.80 26.90
CCL 170421C00028000 C 04/21/17 28.0 21.90 25.80
CCL 170421C00029000 C 04/21/17 29.0 20.80 24.80
CCL 170421C00030000 C 04/21/17 30.0 19.80 23.90
CCL 170421C00031000 C 04/21/17 31.0 18.80 22.90
CCL 170421C00032000 C 04/21/17 32.0 17.90 21.90
CCL 170421C00033000 C 04/21/17 33.0 16.90 20.90
CCL 170421C00034000 C 04/21/17 34.0 16.00 19.90
CCL 170421C00035000 C 04/21/17 35.0 15.00 18.90
CCL 170421C00036000 C 04/21/17 36.0 14.00 18.00
CCL 170421C00037000 C 04/21/17 37.0 13.00 17.00
CCL 170421C00038000 C 04/21/17 38.0 13.30 14.90
CCL 170421C00039000 C 04/21/17 39.0 12.80 13.90
CCL 170421C00040000 C 04/21/17 40.0 11.90 13.00
CCL 170421C00041000 C 04/21/17 41.0 10.90 12.10
CCL 170421C00042000 C 04/21/17 42.0 10.10 10.50
CCL 170421C00043000 C 04/21/17 43.0 9.20 9.50
CCL 170421C00044000 C 04/21/17 44.0 8.30 8.70
CCL 170421C00045000 C 04/21/17 45.0 7.50 7.90
CCL 170421C00046000 C 04/21/17 46.0 6.70 7.00
CCL 170421C00047000 C 04/21/17 47.0 5.90 6.20
CCL 170421C00048000 C 04/21/17 48.0 5.20 5.50
CCL 170421C00049000 C 04/21/17 49.0 4.50 4.80
CCL 170421C00050000 C 04/21/17 50.0 3.90 4.20
CCL 170421C00052500 C 04/21/17 52.5 2.55 2.70
CCL 170421C00055000 C 04/21/17 55.0 1.60 1.70
CCL 170421C00057500 C 04/21/17 57.5 0.90 1.00
CCL 170421C00060000 C 04/21/17 60.0 0.50 0.55
CCL 170421C00065000 C 04/21/17 65.0 0.10 0.20
CCL 170421C00070000 C 04/21/17 70.0 0.00 0.10
CCL 170421P00025000 P 04/21/17 25.0 0.00 0.10
CCL 170421P00026000 P 04/21/17 26.0 0.00 0.10
CCL 170421P00027000 P 04/21/17 27.0 0.00 0.10
CCL 170421P00028000 P 04/21/17 28.0 0.00 0.15
CCL 170421P00029000 P 04/21/17 29.0 0.05 0.15
CCL 170421P00030000 P 04/21/17 30.0 0.05 0.15
CCL 170421P00031000 P 04/21/17 31.0 0.05 0.25
CCL 170421P00032000 P 04/21/17 32.0 0.05 0.25
CCL 170421P00033000 P 04/21/17 33.0 0.10 0.15
CCL 170421P00034000 P 04/21/17 34.0 0.15 0.20
CCL 170421P00035000 P 04/21/17 35.0 0.15 0.25
CCL 170421P00036000 P 04/21/17 36.0 0.15 0.30
CCL 170421P00037000 P 04/21/17 37.0 0.20 0.35
CCL 170421P00038000 P 04/21/17 38.0 0.30 0.40
CCL 170421P00039000 P 04/21/17 39.0 0.35 0.40
CCL 170421P00040000 P 04/21/17 40.0 0.40 0.50
CCL 170421P00041000 P 04/21/17 41.0 0.50 0.60
CCL 170421P00042000 P 04/21/17 42.0 0.60 0.70
CCL 170421P00043000 P 04/21/17 43.0 0.75 0.80
CCL 170421P00044000 P 04/21/17 44.0 0.90 0.95
CCL 170421P00045000 P 04/21/17 45.0 1.05 1.15
CCL 170421P00046000 P 04/21/17 46.0 1.25 1.35
CCL 170421P00047000 P 04/21/17 47.0 1.50 1.60
CCL 170421P00048000 P 04/21/17 48.0 1.80 1.85
CCL 170421P00049000 P 04/21/17 49.0 2.10 2.20
CCL 170421P00050000 P 04/21/17 50.0 2.45 2.55
CCL 170421P00052500 P 04/21/17 52.5 3.50 3.80
CCL 170421P00055000 P 04/21/17 55.0 5.00 5.30
CCL 170421P00057500 P 04/21/17 57.5 6.70 7.10
CCL 170421P00060000 P 04/21/17 60.0 8.70 9.20
CCL 170421P00065000 P 04/21/17 65.0 11.80 15.60
CCL 170421P00070000 P 04/21/17 70.0 17.70 19.30
CCL 170721C00030000 C 07/21/17 30.0 21.20 22.90
CCL 170721C00035000 C 07/21/17 35.0 15.10 19.30
CCL 170721C00040000 C 07/21/17 40.0 12.20 12.60
CCL 170721C00045000 C 07/21/17 45.0 8.00 8.40
CCL 170721C00050000 C 07/21/17 50.0 4.70 5.00
CCL 170721C00052500 C 07/21/17 52.5 3.40 3.60
CCL 170721C00055000 C 07/21/17 55.0 2.40 2.55
CCL 170721C00057500 C 07/21/17 57.5 1.60 1.75
CCL 170721C00060000 C 07/21/17 60.0 1.00 1.15
CCL 170721C00065000 C 07/21/17 65.0 0.40 0.50
CCL 170721C00070000 C 07/21/17 70.0 0.10 0.20
CCL 170721C00075000 C 07/21/17 75.0 0.00 0.10
CCL 170721P00030000 P 07/21/17 30.0 0.20 0.30
CCL 170721P00035000 P 07/21/17 35.0 0.45 0.55
CCL 170721P00040000 P 07/21/17 40.0 0.90 1.05
CCL 170721P00045000 P 07/21/17 45.0 1.80 1.95
CCL 170721P00050000 P 07/21/17 50.0 3.50 3.70
CCL 170721P00052500 P 07/21/17 52.5 4.40 4.90
CCL 170721P00055000 P 07/21/17 55.0 5.80 6.30
CCL 170721P00057500 P 07/21/17 57.5 7.50 8.10
CCL 170721P00060000 P 07/21/17 60.0 9.50 10.00
CCL 170721P00065000 P 07/21/17 65.0 13.50 14.50
CCL 170721P00070000 P 07/21/17 70.0 16.50 21.00
CCL 170721P00075000 P 07/21/17 75.0 22.80 24.40
CCL 180119C00023000 C 01/19/18 23.0 27.90 29.90
CCL 180119C00025000 C 01/19/18 25.0 24.50 29.20
CCL 180119C00030000 C 01/19/18 30.0 21.00 23.00
CCL 180119C00035000 C 01/19/18 35.0 16.90 18.20
CCL 180119C00040000 C 01/19/18 40.0 12.70 13.10
CCL 180119C00045000 C 01/19/18 45.0 8.90 9.30
CCL 180119C00050000 C 01/19/18 50.0 5.80 6.20
CCL 180119C00052500 C 01/19/18 52.5 4.60 4.90
CCL 180119C00055000 C 01/19/18 55.0 3.50 3.70
CCL 180119C00057500 C 01/19/18 57.5 2.65 3.00
CCL 180119C00060000 C 01/19/18 60.0 2.00 2.25
CCL 180119C00062500 C 01/19/18 62.5 1.50 1.75
CCL 180119C00065000 C 01/19/18 65.0 1.10 1.30
CCL 180119C00070000 C 01/19/18 70.0 0.50 0.70
CCL 180119C00075000 C 01/19/18 75.0 0.20 0.40
CCL 180119P00023000 P 01/19/18 23.0 0.15 0.40
CCL 180119P00025000 P 01/19/18 25.0 0.25 0.45
CCL 180119P00030000 P 01/19/18 30.0 0.50 0.75
CCL 180119P00035000 P 01/19/18 35.0 0.90 1.20
CCL 180119P00040000 P 01/19/18 40.0 1.70 2.05
CCL 180119P00045000 P 01/19/18 45.0 2.85 3.30
CCL 180119P00050000 P 01/19/18 50.0 4.90 5.30
CCL 180119P00052500 P 01/19/18 52.5 6.00 6.50
CCL 180119P00055000 P 01/19/18 55.0 7.70 7.90
CCL 180119P00057500 P 01/19/18 57.5 9.00 9.60
CCL 180119P00060000 P 01/19/18 60.0 11.00 11.40
CCL 180119P00062500 P 01/19/18 62.5 13.00 13.30
CCL 180119P00065000 P 01/19/18 65.0 14.80 15.40
CCL 180119P00070000 P 01/19/18 70.0 19.20 19.90
CCL 180119P00075000 P 01/19/18 75.0 23.30 25.20
CCL 190118C00025000 C 01/18/19 25.0 26.00 28.00
CCL 190118C00028000 C 01/18/19 28.0 21.50 26.40
CCL 190118C00030000 C 01/18/19 30.0 21.40 23.00
CCL 190118C00033000 C 01/18/19 33.0 19.10 20.50
CCL 190118C00035000 C 01/18/19 35.0 17.40 17.90
CCL 190118C00038000 C 01/18/19 38.0 14.80 15.60
CCL 190118C00040000 C 01/18/19 40.0 13.60 14.10
CCL 190118C00042000 C 01/18/19 42.0 12.20 12.70
CCL 190118C00045000 C 01/18/19 45.0 10.20 10.80
CCL 190118C00047000 C 01/18/19 47.0 9.10 9.70
CCL 190118C00050000 C 01/18/19 50.0 7.50 8.10
CCL 190118C00052500 C 01/18/19 52.5 6.30 6.90
CCL 190118C00055000 C 01/18/19 55.0 5.30 5.90
CCL 190118C00057500 C 01/18/19 57.5 4.30 5.00
CCL 190118C00060000 C 01/18/19 60.0 3.50 4.30
CCL 190118C00065000 C 01/18/19 65.0 2.30 3.00
CCL 190118C00070000 C 01/18/19 70.0 1.40 2.00
CCL 190118C00075000 C 01/18/19 75.0 0.85 1.45
CCL 190118P00025000 P 01/18/19 25.0 0.75 1.15
CCL 190118P00028000 P 01/18/19 28.0 1.05 1.50
CCL 190118P00030000 P 01/18/19 30.0 1.30 1.75
CCL 190118P00033000 P 01/18/19 33.0 1.75 2.20
CCL 190118P00035000 P 01/18/19 35.0 2.10 2.65
CCL 190118P00038000 P 01/18/19 38.0 2.80 3.40
CCL 190118P00040000 P 01/18/19 40.0 3.30 3.90
CCL 190118P00042000 P 01/18/19 42.0 3.90 4.50
CCL 190118P00045000 P 01/18/19 45.0 4.90 5.60
CCL 190118P00047000 P 01/18/19 47.0 5.80 6.50
CCL 190118P00050000 P 01/18/19 50.0 7.10 7.90
CCL 190118P00052500 P 01/18/19 52.5 8.40 9.20
CCL 190118P00055000 P 01/18/19 55.0 9.80 10.70
CCL 190118P00057500 P 01/18/19 57.5 11.30 12.20
CCL 190118P00060000 P 01/18/19 60.0 13.00 13.80
CCL 190118P00065000 P 01/18/19 65.0 16.70 17.50
CCL 190118P00070000 P 01/18/19 70.0 20.70 21.60
CCL 190118P00075000 P 01/18/19 75.0 25.00 25.80

OPRA data is delayed 15 minutes.