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 Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCL 160219C00039000 C 02/19/16 39.0 4.10 4.90
CCL 160219C00040000 C 02/19/16 40.0 3.20 4.00
CCL 160219C00041000 C 02/19/16 41.0 2.50 2.75
CCL 160219C00042000 C 02/19/16 42.0 1.80 2.00
CCL 160219C00043000 C 02/19/16 43.0 1.25 1.45
CCL 160219C00044000 C 02/19/16 44.0 0.80 0.95
CCL 160219C00045000 C 02/19/16 45.0 0.50 0.70
CCL 160219C00046000 C 02/19/16 46.0 0.30 0.45
CCL 160219C00047000 C 02/19/16 47.0 0.15 0.30
CCL 160219C00048000 C 02/19/16 48.0 0.10 0.20
CCL 160219C00049000 C 02/19/16 49.0 0.05 0.15
CCL 160219C00050000 C 02/19/16 50.0 0.00 0.15
CCL 160219C00052500 C 02/19/16 52.5 0.00 0.05
CCL 160219C00055000 C 02/19/16 55.0 0.00 0.05
CCL 160219C00057500 C 02/19/16 57.5 0.00 0.05
CCL 160219C00060000 C 02/19/16 60.0 0.00 0.05
CCL 160219C00065000 C 02/19/16 65.0 0.00 0.05
CCL 160219C00070000 C 02/19/16 70.0 0.00 0.05
CCL 160219C00075000 C 02/19/16 75.0 0.00 0.05
CCL 160219P00039000 P 02/19/16 39.0 0.30 0.45
CCL 160219P00040000 P 02/19/16 40.0 0.50 0.60
CCL 160219P00041000 P 02/19/16 41.0 0.75 0.85
CCL 160219P00042000 P 02/19/16 42.0 1.10 1.15
CCL 160219P00043000 P 02/19/16 43.0 1.50 1.70
CCL 160219P00044000 P 02/19/16 44.0 2.00 2.25
CCL 160219P00045000 P 02/19/16 45.0 2.65 2.95
CCL 160219P00046000 P 02/19/16 46.0 3.40 3.80
CCL 160219P00047000 P 02/19/16 47.0 4.00 4.70
CCL 160219P00048000 P 02/19/16 48.0 4.80 5.60
CCL 160219P00049000 P 02/19/16 49.0 5.80 6.60
CCL 160219P00050000 P 02/19/16 50.0 6.10 7.60
CCL 160219P00052500 P 02/19/16 52.5 7.80 10.00
CCL 160219P00055000 P 02/19/16 55.0 11.20 12.60
CCL 160219P00057500 P 02/19/16 57.5 12.70 15.00
CCL 160219P00060000 P 02/19/16 60.0 15.20 17.60
CCL 160219P00065000 P 02/19/16 65.0 20.20 22.60
CCL 160219P00070000 P 02/19/16 70.0 25.20 27.50
CCL 160219P00075000 P 02/19/16 75.0 30.20 32.60
CCL 160318C00030000 C 03/18/16 30.0 12.80 14.00
CCL 160318C00031000 C 03/18/16 31.0 11.80 13.00
CCL 160318C00032000 C 03/18/16 32.0 10.70 12.00
CCL 160318C00033000 C 03/18/16 33.0 9.90 11.00
CCL 160318C00034000 C 03/18/16 34.0 8.90 9.90
CCL 160318C00035000 C 03/18/16 35.0 8.00 8.90
CCL 160318C00036000 C 03/18/16 36.0 7.10 8.10
CCL 160318C00037000 C 03/18/16 37.0 6.20 7.20
CCL 160318C00038000 C 03/18/16 38.0 5.40 6.10
CCL 160318C00039000 C 03/18/16 39.0 4.60 5.10
CCL 160318C00040000 C 03/18/16 40.0 3.90 4.20
CCL 160318C00041000 C 03/18/16 41.0 3.20 3.50
CCL 160318C00042000 C 03/18/16 42.0 2.60 2.80
CCL 160318C00043000 C 03/18/16 43.0 2.10 2.25
CCL 160318C00044000 C 03/18/16 44.0 1.60 1.80
CCL 160318C00045000 C 03/18/16 45.0 1.20 1.35
CCL 160318C00046000 C 03/18/16 46.0 0.90 1.05
CCL 160318C00047000 C 03/18/16 47.0 0.65 0.80
CCL 160318C00048000 C 03/18/16 48.0 0.45 0.60
CCL 160318C00049000 C 03/18/16 49.0 0.30 0.45
CCL 160318C00050000 C 03/18/16 50.0 0.25 0.30
CCL 160318C00052500 C 03/18/16 52.5 0.05 0.15
CCL 160318C00055000 C 03/18/16 55.0 0.00 0.10
CCL 160318C00057500 C 03/18/16 57.5 0.00 0.10
CCL 160318C00060000 C 03/18/16 60.0 0.00 0.05
CCL 160318C00065000 C 03/18/16 65.0 0.00 0.05
CCL 160318C00070000 C 03/18/16 70.0 0.00 0.05
CCL 160318C00075000 C 03/18/16 75.0 0.00 0.05
CCL 160318P00030000 P 03/18/16 30.0 0.10 0.15
CCL 160318P00031000 P 03/18/16 31.0 0.10 0.20
CCL 160318P00032000 P 03/18/16 32.0 0.15 0.20
CCL 160318P00033000 P 03/18/16 33.0 0.20 0.30
CCL 160318P00034000 P 03/18/16 34.0 0.25 0.35
CCL 160318P00035000 P 03/18/16 35.0 0.30 0.45
CCL 160318P00036000 P 03/18/16 36.0 0.45 0.55
CCL 160318P00037000 P 03/18/16 37.0 0.60 0.70
CCL 160318P00038000 P 03/18/16 38.0 0.75 0.90
CCL 160318P00039000 P 03/18/16 39.0 1.00 1.10
CCL 160318P00040000 P 03/18/16 40.0 1.25 1.35
CCL 160318P00041000 P 03/18/16 41.0 1.55 1.70
CCL 160318P00042000 P 03/18/16 42.0 1.90 2.10
CCL 160318P00043000 P 03/18/16 43.0 2.35 2.50
CCL 160318P00044000 P 03/18/16 44.0 2.90 3.10
CCL 160318P00045000 P 03/18/16 45.0 3.40 3.70
CCL 160318P00046000 P 03/18/16 46.0 4.10 4.40
CCL 160318P00047000 P 03/18/16 47.0 4.80 5.20
CCL 160318P00048000 P 03/18/16 48.0 5.60 5.90
CCL 160318P00049000 P 03/18/16 49.0 6.20 6.90
CCL 160318P00050000 P 03/18/16 50.0 7.20 7.80
CCL 160318P00052500 P 03/18/16 52.5 9.30 10.20
CCL 160318P00055000 P 03/18/16 55.0 10.30 12.70
CCL 160318P00057500 P 03/18/16 57.5 12.70 15.20
CCL 160318P00060000 P 03/18/16 60.0 15.20 17.70
CCL 160318P00065000 P 03/18/16 65.0 20.20 22.70
CCL 160318P00070000 P 03/18/16 70.0 24.90 27.70
CCL 160318P00075000 P 03/18/16 75.0 30.00 33.60
CCL 160415C00025000 C 04/15/16 25.0 17.70 19.10
CCL 160415C00026000 C 04/15/16 26.0 16.60 18.20
CCL 160415C00027000 C 04/15/16 27.0 15.60 17.10
CCL 160415C00028000 C 04/15/16 28.0 14.80 16.10
CCL 160415C00029000 C 04/15/16 29.0 13.80 15.10
CCL 160415C00030000 C 04/15/16 30.0 12.70 14.10
CCL 160415C00031000 C 04/15/16 31.0 11.60 13.10
CCL 160415C00032000 C 04/15/16 32.0 10.90 12.00
CCL 160415C00033000 C 04/15/16 33.0 9.90 11.20
CCL 160415C00034000 C 04/15/16 34.0 8.90 10.20
CCL 160415C00035000 C 04/15/16 35.0 8.00 9.40
CCL 160415C00036000 C 04/15/16 36.0 7.20 8.50
CCL 160415C00037000 C 04/15/16 37.0 6.60 7.70
CCL 160415C00038000 C 04/15/16 38.0 5.80 6.30
CCL 160415C00039000 C 04/15/16 39.0 5.10 5.40
CCL 160415C00040000 C 04/15/16 40.0 4.40 4.70
CCL 160415C00041000 C 04/15/16 41.0 3.80 4.00
CCL 160415C00042000 C 04/15/16 42.0 3.20 3.40
CCL 160415C00043000 C 04/15/16 43.0 2.70 2.85
CCL 160415C00044000 C 04/15/16 44.0 2.20 2.40
CCL 160415C00045000 C 04/15/16 45.0 1.80 1.95
CCL 160415C00046000 C 04/15/16 46.0 1.45 1.60
CCL 160415C00047000 C 04/15/16 47.0 1.15 1.30
CCL 160415C00048000 C 04/15/16 48.0 0.90 1.00
CCL 160415C00049000 C 04/15/16 49.0 0.70 0.80
CCL 160415C00050000 C 04/15/16 50.0 0.50 0.65
CCL 160415C00052500 C 04/15/16 52.5 0.25 0.35
CCL 160415C00055000 C 04/15/16 55.0 0.10 0.20
CCL 160415C00057500 C 04/15/16 57.5 0.00 0.15
CCL 160415C00060000 C 04/15/16 60.0 0.00 0.15
CCL 160415C00065000 C 04/15/16 65.0 0.00 0.05
CCL 160415C00070000 C 04/15/16 70.0 0.00 0.05
CCL 160415C00075000 C 04/15/16 75.0 0.00 0.05
CCL 160415P00025000 P 04/15/16 25.0 0.00 0.15
CCL 160415P00026000 P 04/15/16 26.0 0.05 0.15
CCL 160415P00027000 P 04/15/16 27.0 0.05 0.20
CCL 160415P00028000 P 04/15/16 28.0 0.10 0.20
CCL 160415P00029000 P 04/15/16 29.0 0.15 0.25
CCL 160415P00030000 P 04/15/16 30.0 0.20 0.30
CCL 160415P00031000 P 04/15/16 31.0 0.25 0.30
CCL 160415P00032000 P 04/15/16 32.0 0.30 0.40
CCL 160415P00033000 P 04/15/16 33.0 0.40 0.50
CCL 160415P00034000 P 04/15/16 34.0 0.50 0.60
CCL 160415P00035000 P 04/15/16 35.0 0.65 0.75
CCL 160415P00036000 P 04/15/16 36.0 0.80 0.90
CCL 160415P00037000 P 04/15/16 37.0 0.95 1.10
CCL 160415P00038000 P 04/15/16 38.0 1.20 1.30
CCL 160415P00039000 P 04/15/16 39.0 1.45 1.60
CCL 160415P00040000 P 04/15/16 40.0 1.75 1.90
CCL 160415P00041000 P 04/15/16 41.0 2.10 2.25
CCL 160415P00042000 P 04/15/16 42.0 2.45 2.65
CCL 160415P00043000 P 04/15/16 43.0 2.95 3.10
CCL 160415P00044000 P 04/15/16 44.0 3.40 3.70
CCL 160415P00045000 P 04/15/16 45.0 4.00 4.20
CCL 160415P00046000 P 04/15/16 46.0 4.60 4.90
CCL 160415P00047000 P 04/15/16 47.0 5.30 5.60
CCL 160415P00048000 P 04/15/16 48.0 6.10 6.40
CCL 160415P00049000 P 04/15/16 49.0 6.60 7.20
CCL 160415P00050000 P 04/15/16 50.0 7.50 8.00
CCL 160415P00052500 P 04/15/16 52.5 9.40 10.20
CCL 160415P00055000 P 04/15/16 55.0 11.80 12.60
CCL 160415P00057500 P 04/15/16 57.5 12.70 15.10
CCL 160415P00060000 P 04/15/16 60.0 15.10 17.60
CCL 160415P00065000 P 04/15/16 65.0 20.20 22.80
CCL 160415P00070000 P 04/15/16 70.0 25.20 28.10
CCL 160415P00075000 P 04/15/16 75.0 30.20 32.90
CCL 160715C00025000 C 07/15/16 25.0 17.70 19.30
CCL 160715C00026000 C 07/15/16 26.0 16.60 18.30
CCL 160715C00027000 C 07/15/16 27.0 15.80 17.30
CCL 160715C00028000 C 07/15/16 28.0 14.90 16.30
CCL 160715C00029000 C 07/15/16 29.0 14.00 15.20
CCL 160715C00030000 C 07/15/16 30.0 13.10 14.50
CCL 160715C00031000 C 07/15/16 31.0 12.00 13.50
CCL 160715C00032000 C 07/15/16 32.0 11.10 12.70
CCL 160715C00033000 C 07/15/16 33.0 10.30 11.90
CCL 160715C00034000 C 07/15/16 34.0 9.60 11.00
CCL 160715C00035000 C 07/15/16 35.0 8.80 10.20
CCL 160715C00036000 C 07/15/16 36.0 8.10 9.40
CCL 160715C00037000 C 07/15/16 37.0 7.40 8.00
CCL 160715C00038000 C 07/15/16 38.0 6.70 7.00
CCL 160715C00039000 C 07/15/16 39.0 6.00 6.30
CCL 160715C00040000 C 07/15/16 40.0 5.40 5.70
CCL 160715C00041000 C 07/15/16 41.0 4.80 5.10
CCL 160715C00042000 C 07/15/16 42.0 4.20 4.50
CCL 160715C00043000 C 07/15/16 43.0 3.70 4.00
CCL 160715C00044000 C 07/15/16 44.0 3.20 3.50
CCL 160715C00045000 C 07/15/16 45.0 2.85 3.10
CCL 160715C00046000 C 07/15/16 46.0 2.45 2.65
CCL 160715C00047000 C 07/15/16 47.0 2.10 2.30
CCL 160715C00048000 C 07/15/16 48.0 1.80 2.00
CCL 160715C00049000 C 07/15/16 49.0 1.50 1.70
CCL 160715C00050000 C 07/15/16 50.0 1.30 1.45
CCL 160715C00052500 C 07/15/16 52.5 0.80 0.95
CCL 160715C00055000 C 07/15/16 55.0 0.50 0.65
CCL 160715C00057500 C 07/15/16 57.5 0.25 0.45
CCL 160715C00060000 C 07/15/16 60.0 0.15 0.30
CCL 160715C00065000 C 07/15/16 65.0 0.00 0.15
CCL 160715C00070000 C 07/15/16 70.0 0.00 0.10
CCL 160715C00075000 C 07/15/16 75.0 0.00 0.10
CCL 160715P00025000 P 07/15/16 25.0 0.25 0.35
CCL 160715P00026000 P 07/15/16 26.0 0.30 0.45
CCL 160715P00027000 P 07/15/16 27.0 0.35 0.50
CCL 160715P00028000 P 07/15/16 28.0 0.45 0.55
CCL 160715P00029000 P 07/15/16 29.0 0.55 0.65
CCL 160715P00030000 P 07/15/16 30.0 0.65 0.75
CCL 160715P00031000 P 07/15/16 31.0 0.75 0.90
CCL 160715P00032000 P 07/15/16 32.0 0.90 0.95
CCL 160715P00033000 P 07/15/16 33.0 1.05 1.15
CCL 160715P00034000 P 07/15/16 34.0 1.20 1.35
CCL 160715P00035000 P 07/15/16 35.0 1.40 1.55
CCL 160715P00036000 P 07/15/16 36.0 1.65 1.80
CCL 160715P00037000 P 07/15/16 37.0 1.90 2.05
CCL 160715P00038000 P 07/15/16 38.0 2.20 2.35
CCL 160715P00039000 P 07/15/16 39.0 2.50 2.70
CCL 160715P00040000 P 07/15/16 40.0 2.85 3.00
CCL 160715P00041000 P 07/15/16 41.0 3.20 3.50
CCL 160715P00042000 P 07/15/16 42.0 3.70 3.90
CCL 160715P00043000 P 07/15/16 43.0 4.20 4.40
CCL 160715P00044000 P 07/15/16 44.0 4.70 4.90
CCL 160715P00045000 P 07/15/16 45.0 5.20 5.50
CCL 160715P00046000 P 07/15/16 46.0 5.80 6.10
CCL 160715P00047000 P 07/15/16 47.0 6.50 6.80
CCL 160715P00048000 P 07/15/16 48.0 7.20 7.50
CCL 160715P00049000 P 07/15/16 49.0 7.90 8.20
CCL 160715P00050000 P 07/15/16 50.0 8.60 9.00
CCL 160715P00052500 P 07/15/16 52.5 9.60 11.00
CCL 160715P00055000 P 07/15/16 55.0 11.80 13.20
CCL 160715P00057500 P 07/15/16 57.5 14.20 15.50
CCL 160715P00060000 P 07/15/16 60.0 16.70 17.90
CCL 160715P00065000 P 07/15/16 65.0 20.50 23.00
CCL 160715P00070000 P 07/15/16 70.0 25.20 28.10
CCL 160715P00075000 P 07/15/16 75.0 30.10 33.10
CCL 170120C00020000 C 01/20/17 20.0 22.60 24.50
CCL 170120C00023000 C 01/20/17 23.0 19.70 21.40
CCL 170120C00025000 C 01/20/17 25.0 17.90 19.20
CCL 170120C00028000 C 01/20/17 28.0 15.30 16.80
CCL 170120C00030000 C 01/20/17 30.0 13.60 14.60
CCL 170120C00033000 C 01/20/17 33.0 11.30 11.70
CCL 170120C00035000 C 01/20/17 35.0 9.80 10.20
CCL 170120C00037000 C 01/20/17 37.0 8.50 8.80
CCL 170120C00040000 C 01/20/17 40.0 6.70 7.00
CCL 170120C00042000 C 01/20/17 42.0 5.60 5.90
CCL 170120C00045000 C 01/20/17 45.0 4.30 4.50
CCL 170120C00047000 C 01/20/17 47.0 3.50 3.70
CCL 170120C00050000 C 01/20/17 50.0 2.55 2.75
CCL 170120C00052500 C 01/20/17 52.5 1.90 2.10
CCL 170120C00055000 C 01/20/17 55.0 1.50 1.60
CCL 170120C00057500 C 01/20/17 57.5 1.05 1.25
CCL 170120C00060000 C 01/20/17 60.0 0.75 0.90
CCL 170120C00065000 C 01/20/17 65.0 0.35 0.55
CCL 170120C00070000 C 01/20/17 70.0 0.20 0.35
CCL 170120C00075000 C 01/20/17 75.0 0.05 0.20
CCL 170120P00020000 P 01/20/17 20.0 0.35 0.45
CCL 170120P00023000 P 01/20/17 23.0 0.60 0.70
CCL 170120P00025000 P 01/20/17 25.0 0.80 0.85
CCL 170120P00028000 P 01/20/17 28.0 1.20 1.30
CCL 170120P00030000 P 01/20/17 30.0 1.55 1.60
CCL 170120P00033000 P 01/20/17 33.0 2.20 2.30
CCL 170120P00035000 P 01/20/17 35.0 2.75 2.85
CCL 170120P00037000 P 01/20/17 37.0 3.40 3.50
CCL 170120P00040000 P 01/20/17 40.0 4.50 4.70
CCL 170120P00042000 P 01/20/17 42.0 5.40 5.70
CCL 170120P00045000 P 01/20/17 45.0 7.10 7.30
CCL 170120P00047000 P 01/20/17 47.0 8.30 8.50
CCL 170120P00050000 P 01/20/17 50.0 10.30 10.60
CCL 170120P00052500 P 01/20/17 52.5 12.20 12.40
CCL 170120P00055000 P 01/20/17 55.0 14.10 14.50
CCL 170120P00057500 P 01/20/17 57.5 16.20 16.60
CCL 170120P00060000 P 01/20/17 60.0 18.40 18.80
CCL 170120P00065000 P 01/20/17 65.0 22.50 23.40
CCL 170120P00070000 P 01/20/17 70.0 25.70 28.30
CCL 170120P00075000 P 01/20/17 75.0 30.50 33.40
CCL 180119C00023000 C 01/19/18 23.0 19.80 21.40
CCL 180119C00025000 C 01/19/18 25.0 17.90 19.80
CCL 180119C00030000 C 01/19/18 30.0 14.30 15.00
CCL 180119C00035000 C 01/19/18 35.0 10.90 11.50
CCL 180119C00040000 C 01/19/18 40.0 8.10 8.70
CCL 180119C00045000 C 01/19/18 45.0 6.00 6.40
CCL 180119C00050000 C 01/19/18 50.0 4.10 4.60
CCL 180119C00052500 C 01/19/18 52.5 3.40 3.90
CCL 180119C00055000 C 01/19/18 55.0 2.85 3.30
CCL 180119C00057500 C 01/19/18 57.5 2.35 2.75
CCL 180119C00060000 C 01/19/18 60.0 1.90 2.25
CCL 180119C00065000 C 01/19/18 65.0 1.25 1.60
CCL 180119C00070000 C 01/19/18 70.0 0.85 1.15
CCL 180119C00075000 C 01/19/18 75.0 0.55 0.85
CCL 180119P00023000 P 01/19/18 23.0 1.20 1.55
CCL 180119P00025000 P 01/19/18 25.0 1.55 1.90
CCL 180119P00030000 P 01/19/18 30.0 2.65 3.10
CCL 180119P00035000 P 01/19/18 35.0 4.20 4.70
CCL 180119P00040000 P 01/19/18 40.0 6.30 6.90
CCL 180119P00045000 P 01/19/18 45.0 8.90 9.60
CCL 180119P00050000 P 01/19/18 50.0 12.10 12.80
CCL 180119P00052500 P 01/19/18 52.5 13.80 14.60
CCL 180119P00055000 P 01/19/18 55.0 15.70 16.50
CCL 180119P00057500 P 01/19/18 57.5 17.60 18.50
CCL 180119P00060000 P 01/19/18 60.0 19.60 20.50
CCL 180119P00065000 P 01/19/18 65.0 23.90 24.80
CCL 180119P00070000 P 01/19/18 70.0 28.30 29.20
CCL 180119P00075000 P 01/19/18 75.0 32.90 33.80

OPRA data is delayed 15 minutes.