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 (2014-08-08)Premium Content

Carnival Corp (CCL)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCL 140920C00028000 C 09/20/14 28.0 9.40 10.00
CCL 140920C00029000 C 09/20/14 29.0 8.50 9.00
CCL 140920C00030000 C 09/20/14 30.0 7.50 8.00
CCL 140920C00031000 C 09/20/14 31.0 6.50 7.00
CCL 140920C00032000 C 09/20/14 32.0 5.30 6.00
CCL 140920C00033000 C 09/20/14 33.0 4.30 5.00
CCL 140920C00034000 C 09/20/14 34.0 3.30 4.00
CCL 140920C00035000 C 09/20/14 35.0 2.40 3.00
CCL 140920C00036000 C 09/20/14 36.0 1.45 2.05
CCL 140920C00037000 C 09/20/14 37.0 1.00 1.20
CCL 140920C00038000 C 09/20/14 38.0 0.50 0.60
CCL 140920C00039000 C 09/20/14 39.0 0.15 0.25
CCL 140920C00040000 C 09/20/14 40.0 0.00 0.10
CCL 140920C00041000 C 09/20/14 41.0 0.00 0.05
CCL 140920C00042000 C 09/20/14 42.0 0.00 0.05
CCL 140920C00043000 C 09/20/14 43.0 0.00 0.05
CCL 140920C00044000 C 09/20/14 44.0 0.00 0.05
CCL 140920C00045000 C 09/20/14 45.0 0.00 0.05
CCL 140920P00028000 P 09/20/14 28.0 0.00 0.05
CCL 140920P00029000 P 09/20/14 29.0 0.00 0.05
CCL 140920P00030000 P 09/20/14 30.0 0.00 0.05
CCL 140920P00031000 P 09/20/14 31.0 0.00 0.05
CCL 140920P00032000 P 09/20/14 32.0 0.00 0.05
CCL 140920P00033000 P 09/20/14 33.0 0.00 0.10
CCL 140920P00034000 P 09/20/14 34.0 0.00 0.10
CCL 140920P00035000 P 09/20/14 35.0 0.00 0.15
CCL 140920P00036000 P 09/20/14 36.0 0.10 0.25
CCL 140920P00037000 P 09/20/14 37.0 0.25 0.35
CCL 140920P00038000 P 09/20/14 38.0 0.60 0.85
CCL 140920P00039000 P 09/20/14 39.0 1.25 1.85
CCL 140920P00040000 P 09/20/14 40.0 2.15 2.70
CCL 140920P00041000 P 09/20/14 41.0 3.10 3.60
CCL 140920P00042000 P 09/20/14 42.0 4.10 4.50
CCL 140920P00043000 P 09/20/14 43.0 5.10 5.50
CCL 140920P00044000 P 09/20/14 44.0 6.00 6.40
CCL 140920P00045000 P 09/20/14 45.0 7.00 7.40
CCL 141018C00024000 C 10/18/14 24.0 13.30 14.00
CCL 141018C00025000 C 10/18/14 25.0 12.30 13.00
CCL 141018C00026000 C 10/18/14 26.0 11.30 12.00
CCL 141018C00027000 C 10/18/14 27.0 10.30 11.00
CCL 141018C00028000 C 10/18/14 28.0 9.30 10.00
CCL 141018C00029000 C 10/18/14 29.0 8.20 9.00
CCL 141018C00030000 C 10/18/14 30.0 7.30 8.00
CCL 141018C00031000 C 10/18/14 31.0 6.30 7.00
CCL 141018C00032000 C 10/18/14 32.0 5.30 6.10
CCL 141018C00033000 C 10/18/14 33.0 4.30 5.10
CCL 141018C00034000 C 10/18/14 34.0 3.40 4.20
CCL 141018C00035000 C 10/18/14 35.0 2.55 3.30
CCL 141018C00036000 C 10/18/14 36.0 2.10 2.45
CCL 141018C00037000 C 10/18/14 37.0 1.60 1.70
CCL 141018C00038000 C 10/18/14 38.0 1.05 1.10
CCL 141018C00039000 C 10/18/14 39.0 0.65 0.70
CCL 141018C00040000 C 10/18/14 40.0 0.35 0.40
CCL 141018C00041000 C 10/18/14 41.0 0.20 0.25
CCL 141018C00042000 C 10/18/14 42.0 0.10 0.15
CCL 141018C00043000 C 10/18/14 43.0 0.05 0.10
CCL 141018C00044000 C 10/18/14 44.0 0.00 0.10
CCL 141018C00045000 C 10/18/14 45.0 0.00 0.05
CCL 141018C00046000 C 10/18/14 46.0 0.00 0.05
CCL 141018C00047000 C 10/18/14 47.0 0.00 0.05
CCL 141018C00048000 C 10/18/14 48.0 0.00 0.05
CCL 141018C00049000 C 10/18/14 49.0 0.00 0.05
CCL 141018C00050000 C 10/18/14 50.0 0.00 0.05
CCL 141018P00024000 P 10/18/14 24.0 0.00 0.05
CCL 141018P00025000 P 10/18/14 25.0 0.00 0.05
CCL 141018P00026000 P 10/18/14 26.0 0.00 0.05
CCL 141018P00027000 P 10/18/14 27.0 0.00 0.05
CCL 141018P00028000 P 10/18/14 28.0 0.00 0.05
CCL 141018P00029000 P 10/18/14 29.0 0.00 0.05
CCL 141018P00030000 P 10/18/14 30.0 0.00 0.10
CCL 141018P00031000 P 10/18/14 31.0 0.05 0.10
CCL 141018P00032000 P 10/18/14 32.0 0.05 0.10
CCL 141018P00033000 P 10/18/14 33.0 0.10 0.15
CCL 141018P00034000 P 10/18/14 34.0 0.15 0.25
CCL 141018P00035000 P 10/18/14 35.0 0.25 0.35
CCL 141018P00036000 P 10/18/14 36.0 0.45 0.50
CCL 141018P00037000 P 10/18/14 37.0 0.75 0.80
CCL 141018P00038000 P 10/18/14 38.0 1.15 1.25
CCL 141018P00039000 P 10/18/14 39.0 1.75 1.80
CCL 141018P00040000 P 10/18/14 40.0 2.45 3.10
CCL 141018P00041000 P 10/18/14 41.0 3.20 3.90
CCL 141018P00042000 P 10/18/14 42.0 4.10 4.80
CCL 141018P00043000 P 10/18/14 43.0 5.10 5.70
CCL 141018P00044000 P 10/18/14 44.0 6.10 6.60
CCL 141018P00045000 P 10/18/14 45.0 7.10 7.60
CCL 141018P00046000 P 10/18/14 46.0 8.10 8.50
CCL 141018P00047000 P 10/18/14 47.0 9.00 9.50
CCL 141018P00048000 P 10/18/14 48.0 10.00 10.50
CCL 141018P00049000 P 10/18/14 49.0 11.00 11.50
CCL 141018P00050000 P 10/18/14 50.0 12.00 12.50
CCL 150117C00018000 C 01/17/15 18.0 19.30 20.10
CCL 150117C00019500 C 01/17/15 19.5 17.80 18.50
CCL 150117C00021000 C 01/17/15 21.0 16.30 17.00
CCL 150117C00022500 C 01/17/15 22.5 14.80 15.50
CCL 150117C00024500 C 01/17/15 24.5 12.80 13.50
CCL 150117C00026000 C 01/17/15 26.0 11.30 12.10
CCL 150117C00027500 C 01/17/15 27.5 9.70 10.60
CCL 150117C00029500 C 01/17/15 29.5 8.00 8.60
CCL 150117C00031000 C 01/17/15 31.0 6.40 7.20
CCL 150117C00032500 C 01/17/15 32.5 5.00 5.80
CCL 150117C00034500 C 01/17/15 34.5 3.80 4.20
CCL 150117C00036500 C 01/17/15 36.5 2.65 2.75
CCL 150117C00038000 C 01/17/15 38.0 1.80 1.90
CCL 150117C00039500 C 01/17/15 39.5 1.15 1.25
CCL 150117C00041500 C 01/17/15 41.5 0.60 0.65
CCL 150117C00043000 C 01/17/15 43.0 0.35 0.45
CCL 150117C00044500 C 01/17/15 44.5 0.20 0.30
CCL 150117C00046500 C 01/17/15 46.5 0.10 0.20
CCL 150117C00048000 C 01/17/15 48.0 0.05 0.15
CCL 150117C00049500 C 01/17/15 49.5 0.00 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 0.05 0.10
CCL 150117P00024500 P 01/17/15 24.5 0.05 0.10
CCL 150117P00026000 P 01/17/15 26.0 0.05 0.15
CCL 150117P00027500 P 01/17/15 27.5 0.05 0.15
CCL 150117P00029500 P 01/17/15 29.5 0.15 0.25
CCL 150117P00031000 P 01/17/15 31.0 0.25 0.35
CCL 150117P00032500 P 01/17/15 32.5 0.45 0.50
CCL 150117P00034500 P 01/17/15 34.5 0.80 0.85
CCL 150117P00036500 P 01/17/15 36.5 1.40 1.50
CCL 150117P00038000 P 01/17/15 38.0 2.10 2.20
CCL 150117P00039500 P 01/17/15 39.5 2.95 3.10
CCL 150117P00041500 P 01/17/15 41.5 4.40 4.50
CCL 150117P00043000 P 01/17/15 43.0 5.60 6.00
CCL 150117P00044500 P 01/17/15 44.5 7.00 7.80
CCL 150117P00046500 P 01/17/15 46.5 8.80 9.70
CCL 150117P00048000 P 01/17/15 48.0 10.30 11.10
CCL 150117P00049500 P 01/17/15 49.5 11.80 12.60
CCL 150117P00054500 P 01/17/15 54.5 16.70 17.50
CCL 150417C00020000 C 04/17/15 20.0 17.40 18.00
CCL 150417C00021000 C 04/17/15 21.0 16.40 17.00
CCL 150417C00023000 C 04/17/15 23.0 14.30 15.00
CCL 150417C00024000 C 04/17/15 24.0 13.30 14.10
CCL 150417C00025000 C 04/17/15 25.0 12.30 13.10
CCL 150417C00026000 C 04/17/15 26.0 11.30 12.10
CCL 150417C00027000 C 04/17/15 27.0 10.30 11.10
CCL 150417C00028000 C 04/17/15 28.0 9.30 10.20
CCL 150417C00029000 C 04/17/15 29.0 8.30 9.20
CCL 150417C00030000 C 04/17/15 30.0 7.40 8.30
CCL 150417C00031000 C 04/17/15 31.0 6.50 7.40
CCL 150417C00032000 C 04/17/15 32.0 5.70 6.50
CCL 150417C00033000 C 04/17/15 33.0 5.20 5.70
CCL 150417C00034000 C 04/17/15 34.0 4.80 4.90
CCL 150417C00035000 C 04/17/15 35.0 4.10 4.20
CCL 150417C00036000 C 04/17/15 36.0 3.40 3.60
CCL 150417C00037000 C 04/17/15 37.0 2.85 2.95
CCL 150417C00038000 C 04/17/15 38.0 2.35 2.45
CCL 150417C00039000 C 04/17/15 39.0 1.90 2.00
CCL 150417C00040000 C 04/17/15 40.0 1.50 1.60
CCL 150417C00041000 C 04/17/15 41.0 1.20 1.30
CCL 150417C00042000 C 04/17/15 42.0 0.95 1.05
CCL 150417C00043000 C 04/17/15 43.0 0.75 0.80
CCL 150417C00044000 C 04/17/15 44.0 0.55 0.65
CCL 150417C00045000 C 04/17/15 45.0 0.45 0.50
CCL 150417C00046000 C 04/17/15 46.0 0.35 0.40
CCL 150417C00047000 C 04/17/15 47.0 0.25 0.35
CCL 150417C00048000 C 04/17/15 48.0 0.20 0.25
CCL 150417C00049000 C 04/17/15 49.0 0.15 0.25
CCL 150417C00050000 C 04/17/15 50.0 0.10 0.20
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 0.05 0.15
CCL 150417P00024000 P 04/17/15 24.0 0.10 0.15
CCL 150417P00025000 P 04/17/15 25.0 0.10 0.20
CCL 150417P00026000 P 04/17/15 26.0 0.15 0.25
CCL 150417P00027000 P 04/17/15 27.0 0.20 0.30
CCL 150417P00028000 P 04/17/15 28.0 0.25 0.35
CCL 150417P00029000 P 04/17/15 29.0 0.35 0.45
CCL 150417P00030000 P 04/17/15 30.0 0.45 0.55
CCL 150417P00031000 P 04/17/15 31.0 0.60 0.65
CCL 150417P00032000 P 04/17/15 32.0 0.75 0.85
CCL 150417P00033000 P 04/17/15 33.0 0.95 1.05
CCL 150417P00034000 P 04/17/15 34.0 1.20 1.30
CCL 150417P00035000 P 04/17/15 35.0 1.50 1.60
CCL 150417P00036000 P 04/17/15 36.0 1.85 2.00
CCL 150417P00037000 P 04/17/15 37.0 2.30 2.40
CCL 150417P00038000 P 04/17/15 38.0 2.80 2.90
CCL 150417P00039000 P 04/17/15 39.0 3.30 3.50
CCL 150417P00040000 P 04/17/15 40.0 3.90 4.10
CCL 150417P00041000 P 04/17/15 41.0 4.60 4.80
CCL 150417P00042000 P 04/17/15 42.0 5.40 5.60
CCL 150417P00043000 P 04/17/15 43.0 6.20 6.40
CCL 150417P00044000 P 04/17/15 44.0 7.00 7.40
CCL 150417P00045000 P 04/17/15 45.0 7.90 8.40
CCL 150417P00046000 P 04/17/15 46.0 8.70 9.60
CCL 150417P00047000 P 04/17/15 47.0 9.60 10.60
CCL 150417P00048000 P 04/17/15 48.0 10.60 11.60
CCL 150417P00049000 P 04/17/15 49.0 11.50 12.50
CCL 150417P00050000 P 04/17/15 50.0 12.50 13.50
CCL 160115C00020000 C 01/15/16 20.0 17.40 18.10
CCL 160115C00023000 C 01/15/16 23.0 14.40 15.10
CCL 160115C00025000 C 01/15/16 25.0 12.30 13.20
CCL 160115C00028000 C 01/15/16 28.0 9.50 10.50
CCL 160115C00030000 C 01/15/16 30.0 7.80 8.80
CCL 160115C00033000 C 01/15/16 33.0 5.70 6.60
CCL 160115C00035000 C 01/15/16 35.0 5.10 5.30
CCL 160115C00037000 C 01/15/16 37.0 4.00 4.20
CCL 160115C00040000 C 01/15/16 40.0 2.75 2.90
CCL 160115C00042000 C 01/15/16 42.0 2.10 2.25
CCL 160115C00045000 C 01/15/16 45.0 1.35 1.50
CCL 160115C00047000 C 01/15/16 47.0 1.00 1.15
CCL 160115C00050000 C 01/15/16 50.0 0.65 0.75
CCL 160115C00055000 C 01/15/16 55.0 0.30 0.40
CCL 160115C00060000 C 01/15/16 60.0 0.15 0.25
CCL 160115P00020000 P 01/15/16 20.0 0.20 0.30
CCL 160115P00023000 P 01/15/16 23.0 0.35 0.50
CCL 160115P00025000 P 01/15/16 25.0 0.55 0.65
CCL 160115P00028000 P 01/15/16 28.0 0.95 1.10
CCL 160115P00030000 P 01/15/16 30.0 1.35 1.50
CCL 160115P00033000 P 01/15/16 33.0 2.20 2.40
CCL 160115P00035000 P 01/15/16 35.0 3.00 3.20
CCL 160115P00037000 P 01/15/16 37.0 3.90 4.10
CCL 160115P00040000 P 01/15/16 40.0 5.60 5.90
CCL 160115P00042000 P 01/15/16 42.0 6.90 7.20
CCL 160115P00045000 P 01/15/16 45.0 9.20 9.50
CCL 160115P00047000 P 01/15/16 47.0 10.70 12.10
CCL 160115P00050000 P 01/15/16 50.0 13.30 14.80
CCL 160115P00055000 P 01/15/16 55.0 17.90 19.50
CCL 160115P00060000 P 01/15/16 60.0 22.50 24.30

OPRA data is delayed 15 minutes.