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 Jan 23 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCL 170217C00030000 C 02/17/17 30.0 23.10 24.30
CCL 170217C00035000 C 02/17/17 35.0 17.80 19.30
CCL 170217C00037500 C 02/17/17 37.5 15.30 16.80
CCL 170217C00040000 C 02/17/17 40.0 12.90 14.00
CCL 170217C00042500 C 02/17/17 42.5 10.30 11.50
CCL 170217C00045000 C 02/17/17 45.0 8.00 9.30
CCL 170217C00047500 C 02/17/17 47.5 5.90 6.50
CCL 170217C00050000 C 02/17/17 50.0 3.80 4.20
CCL 170217C00052500 C 02/17/17 52.5 1.95 2.10
CCL 170217C00055000 C 02/17/17 55.0 0.60 0.70
CCL 170217C00057500 C 02/17/17 57.5 0.05 0.20
CCL 170217C00060000 C 02/17/17 60.0 0.00 0.10
CCL 170217C00065000 C 02/17/17 65.0 0.00 0.05
CCL 170217C00070000 C 02/17/17 70.0 0.00 0.05
CCL 170217C00075000 C 02/17/17 75.0 0.00 0.05
CCL 170217P00030000 P 02/17/17 30.0 0.00 0.05
CCL 170217P00035000 P 02/17/17 35.0 0.00 0.05
CCL 170217P00037500 P 02/17/17 37.5 0.00 0.05
CCL 170217P00040000 P 02/17/17 40.0 0.00 0.05
CCL 170217P00042500 P 02/17/17 42.5 0.00 0.10
CCL 170217P00045000 P 02/17/17 45.0 0.00 0.10
CCL 170217P00047500 P 02/17/17 47.5 0.05 0.15
CCL 170217P00050000 P 02/17/17 50.0 0.20 0.30
CCL 170217P00052500 P 02/17/17 52.5 0.65 0.85
CCL 170217P00055000 P 02/17/17 55.0 1.80 1.95
CCL 170217P00057500 P 02/17/17 57.5 3.80 4.10
CCL 170217P00060000 P 02/17/17 60.0 5.80 7.20
CCL 170217P00065000 P 02/17/17 65.0 11.10 12.20
CCL 170217P00070000 P 02/17/17 70.0 15.70 17.20
CCL 170217P00075000 P 02/17/17 75.0 21.10 22.00
CCL 170317C00030000 C 03/17/17 30.0 22.80 24.20
CCL 170317C00035000 C 03/17/17 35.0 16.60 20.20
CCL 170317C00037500 C 03/17/17 37.5 14.20 17.80
CCL 170317C00040000 C 03/17/17 40.0 12.80 14.00
CCL 170317C00042500 C 03/17/17 42.5 9.20 12.80
CCL 170317C00045000 C 03/17/17 45.0 8.30 9.40
CCL 170317C00047500 C 03/17/17 47.5 5.80 6.60
CCL 170317C00050000 C 03/17/17 50.0 4.10 4.30
CCL 170317C00052500 C 03/17/17 52.5 2.30 2.45
CCL 170317C00055000 C 03/17/17 55.0 1.00 1.10
CCL 170317C00057500 C 03/17/17 57.5 0.35 0.45
CCL 170317C00060000 C 03/17/17 60.0 0.05 0.25
CCL 170317C00062500 C 03/17/17 62.5 0.00 0.15
CCL 170317C00065000 C 03/17/17 65.0 0.00 0.05
CCL 170317C00070000 C 03/17/17 70.0 0.00 0.05
CCL 170317C00075000 C 03/17/17 75.0 0.00 0.05
CCL 170317C00080000 C 03/17/17 80.0 0.00 0.05
CCL 170317P00030000 P 03/17/17 30.0 0.00 0.05
CCL 170317P00035000 P 03/17/17 35.0 0.00 0.10
CCL 170317P00037500 P 03/17/17 37.5 0.00 0.15
CCL 170317P00040000 P 03/17/17 40.0 0.00 0.15
CCL 170317P00042500 P 03/17/17 42.5 0.00 0.30
CCL 170317P00045000 P 03/17/17 45.0 0.10 0.25
CCL 170317P00047500 P 03/17/17 47.5 0.10 0.75
CCL 170317P00050000 P 03/17/17 50.0 0.60 0.70
CCL 170317P00052500 P 03/17/17 52.5 1.30 1.45
CCL 170317P00055000 P 03/17/17 55.0 2.50 2.75
CCL 170317P00057500 P 03/17/17 57.5 4.30 4.80
CCL 170317P00060000 P 03/17/17 60.0 6.10 7.30
CCL 170317P00062500 P 03/17/17 62.5 7.40 11.00
CCL 170317P00065000 P 03/17/17 65.0 10.00 13.50
CCL 170317P00070000 P 03/17/17 70.0 15.00 18.70
CCL 170317P00075000 P 03/17/17 75.0 20.00 23.70
CCL 170317P00080000 P 03/17/17 80.0 25.80 27.90
CCL 170421C00025000 C 04/21/17 25.0 27.90 29.00
CCL 170421C00026000 C 04/21/17 26.0 26.50 28.30
CCL 170421C00027000 C 04/21/17 27.0 25.50 27.30
CCL 170421C00028000 C 04/21/17 28.0 24.50 26.30
CCL 170421C00029000 C 04/21/17 29.0 23.50 25.30
CCL 170421C00030000 C 04/21/17 30.0 22.50 24.30
CCL 170421C00031000 C 04/21/17 31.0 21.70 23.00
CCL 170421C00032000 C 04/21/17 32.0 20.80 21.90
CCL 170421C00033000 C 04/21/17 33.0 20.00 20.90
CCL 170421C00034000 C 04/21/17 34.0 18.70 20.00
CCL 170421C00035000 C 04/21/17 35.0 18.10 18.90
CCL 170421C00036000 C 04/21/17 36.0 16.70 18.00
CCL 170421C00037000 C 04/21/17 37.0 15.70 17.00
CCL 170421C00038000 C 04/21/17 38.0 14.80 16.00
CCL 170421C00039000 C 04/21/17 39.0 13.90 15.00
CCL 170421C00040000 C 04/21/17 40.0 13.00 14.10
CCL 170421C00041000 C 04/21/17 41.0 11.80 13.10
CCL 170421C00042000 C 04/21/17 42.0 11.00 12.10
CCL 170421C00043000 C 04/21/17 43.0 10.30 11.00
CCL 170421C00044000 C 04/21/17 44.0 9.40 10.10
CCL 170421C00045000 C 04/21/17 45.0 8.40 9.10
CCL 170421C00046000 C 04/21/17 46.0 7.80 8.20
CCL 170421C00047000 C 04/21/17 47.0 7.00 7.30
CCL 170421C00048000 C 04/21/17 48.0 6.20 6.50
CCL 170421C00049000 C 04/21/17 49.0 5.30 5.60
CCL 170421C00050000 C 04/21/17 50.0 4.50 4.80
CCL 170421C00052500 C 04/21/17 52.5 2.90 3.10
CCL 170421C00055000 C 04/21/17 55.0 1.65 1.85
CCL 170421C00057500 C 04/21/17 57.5 0.85 1.00
CCL 170421C00060000 C 04/21/17 60.0 0.35 0.45
CCL 170421C00065000 C 04/21/17 65.0 0.00 0.15
CCL 170421C00070000 C 04/21/17 70.0 0.00 0.05
CCL 170421P00025000 P 04/21/17 25.0 0.00 0.05
CCL 170421P00026000 P 04/21/17 26.0 0.00 0.05
CCL 170421P00027000 P 04/21/17 27.0 0.00 0.05
CCL 170421P00028000 P 04/21/17 28.0 0.00 0.05
CCL 170421P00029000 P 04/21/17 29.0 0.00 0.05
CCL 170421P00030000 P 04/21/17 30.0 0.00 0.10
CCL 170421P00031000 P 04/21/17 31.0 0.00 0.10
CCL 170421P00032000 P 04/21/17 32.0 0.00 0.10
CCL 170421P00033000 P 04/21/17 33.0 0.00 0.10
CCL 170421P00034000 P 04/21/17 34.0 0.00 0.10
CCL 170421P00035000 P 04/21/17 35.0 0.00 0.15
CCL 170421P00036000 P 04/21/17 36.0 0.00 0.15
CCL 170421P00037000 P 04/21/17 37.0 0.05 0.15
CCL 170421P00038000 P 04/21/17 38.0 0.05 0.20
CCL 170421P00039000 P 04/21/17 39.0 0.05 0.20
CCL 170421P00040000 P 04/21/17 40.0 0.10 0.25
CCL 170421P00041000 P 04/21/17 41.0 0.10 0.30
CCL 170421P00042000 P 04/21/17 42.0 0.15 0.30
CCL 170421P00043000 P 04/21/17 43.0 0.20 0.40
CCL 170421P00044000 P 04/21/17 44.0 0.25 0.40
CCL 170421P00045000 P 04/21/17 45.0 0.35 0.45
CCL 170421P00046000 P 04/21/17 46.0 0.45 0.50
CCL 170421P00047000 P 04/21/17 47.0 0.55 0.80
CCL 170421P00048000 P 04/21/17 48.0 0.70 0.85
CCL 170421P00049000 P 04/21/17 49.0 0.90 1.00
CCL 170421P00050000 P 04/21/17 50.0 1.15 1.20
CCL 170421P00052500 P 04/21/17 52.5 1.95 2.15
CCL 170421P00055000 P 04/21/17 55.0 3.20 3.50
CCL 170421P00057500 P 04/21/17 57.5 4.80 5.10
CCL 170421P00060000 P 04/21/17 60.0 6.80 7.20
CCL 170421P00065000 P 04/21/17 65.0 11.30 12.60
CCL 170421P00070000 P 04/21/17 70.0 16.40 17.20
CCL 170721C00030000 C 07/21/17 30.0 22.90 23.90
CCL 170721C00035000 C 07/21/17 35.0 17.70 19.10
CCL 170721C00040000 C 07/21/17 40.0 13.30 14.10
CCL 170721C00045000 C 07/21/17 45.0 9.10 9.60
CCL 170721C00050000 C 07/21/17 50.0 5.40 5.70
CCL 170721C00052500 C 07/21/17 52.5 3.90 4.20
CCL 170721C00055000 C 07/21/17 55.0 2.65 2.95
CCL 170721C00057500 C 07/21/17 57.5 1.70 1.90
CCL 170721C00060000 C 07/21/17 60.0 1.05 1.25
CCL 170721C00065000 C 07/21/17 65.0 0.35 0.50
CCL 170721C00070000 C 07/21/17 70.0 0.05 0.15
CCL 170721C00075000 C 07/21/17 75.0 0.00 0.15
CCL 170721P00030000 P 07/21/17 30.0 0.05 0.20
CCL 170721P00035000 P 07/21/17 35.0 0.20 0.30
CCL 170721P00040000 P 07/21/17 40.0 0.45 0.55
CCL 170721P00045000 P 07/21/17 45.0 1.00 1.15
CCL 170721P00050000 P 07/21/17 50.0 2.20 2.45
CCL 170721P00052500 P 07/21/17 52.5 3.20 3.40
CCL 170721P00055000 P 07/21/17 55.0 4.40 4.80
CCL 170721P00057500 P 07/21/17 57.5 6.00 6.40
CCL 170721P00060000 P 07/21/17 60.0 7.80 8.20
CCL 170721P00065000 P 07/21/17 65.0 11.90 12.50
CCL 170721P00070000 P 07/21/17 70.0 16.50 17.90
CCL 170721P00075000 P 07/21/17 75.0 21.50 22.50
CCL 180119C00023000 C 01/19/18 23.0 30.00 31.10
CCL 180119C00025000 C 01/19/18 25.0 27.90 29.00
CCL 180119C00030000 C 01/19/18 30.0 23.00 23.90
CCL 180119C00035000 C 01/19/18 35.0 18.10 19.00
CCL 180119C00040000 C 01/19/18 40.0 14.00 14.50
CCL 180119C00045000 C 01/19/18 45.0 10.00 10.50
CCL 180119C00050000 C 01/19/18 50.0 6.70 7.10
CCL 180119C00052500 C 01/19/18 52.5 5.30 5.60
CCL 180119C00055000 C 01/19/18 55.0 4.20 4.50
CCL 180119C00057500 C 01/19/18 57.5 3.20 3.50
CCL 180119C00060000 C 01/19/18 60.0 2.45 2.60
CCL 180119C00062500 C 01/19/18 62.5 1.75 1.95
CCL 180119C00065000 C 01/19/18 65.0 1.25 1.55
CCL 180119C00070000 C 01/19/18 70.0 0.60 0.85
CCL 180119C00075000 C 01/19/18 75.0 0.20 0.50
CCL 180119P00023000 P 01/19/18 23.0 0.15 0.25
CCL 180119P00025000 P 01/19/18 25.0 0.15 0.35
CCL 180119P00030000 P 01/19/18 30.0 0.35 0.60
CCL 180119P00035000 P 01/19/18 35.0 0.65 0.95
CCL 180119P00040000 P 01/19/18 40.0 1.35 1.60
CCL 180119P00045000 P 01/19/18 45.0 2.35 2.65
CCL 180119P00050000 P 01/19/18 50.0 4.00 4.40
CCL 180119P00052500 P 01/19/18 52.5 5.10 5.50
CCL 180119P00055000 P 01/19/18 55.0 6.40 6.80
CCL 180119P00057500 P 01/19/18 57.5 7.90 8.30
CCL 180119P00060000 P 01/19/18 60.0 9.50 10.00
CCL 180119P00062500 P 01/19/18 62.5 11.30 11.90
CCL 180119P00065000 P 01/19/18 65.0 13.30 13.80
CCL 180119P00070000 P 01/19/18 70.0 17.50 18.10
CCL 180119P00075000 P 01/19/18 75.0 22.20 23.40
CCL 190118C00025000 C 01/18/19 25.0 28.10 29.20
CCL 190118C00028000 C 01/18/19 28.0 24.60 26.10
CCL 190118C00030000 C 01/18/19 30.0 22.60 24.30
CCL 190118C00033000 C 01/18/19 33.0 20.20 21.40
CCL 190118C00035000 C 01/18/19 35.0 18.50 19.50
CCL 190118C00038000 C 01/18/19 38.0 16.30 17.10
CCL 190118C00040000 C 01/18/19 40.0 14.70 15.50
CCL 190118C00042000 C 01/18/19 42.0 13.20 14.00
CCL 190118C00045000 C 01/18/19 45.0 11.20 12.10
CCL 190118C00047000 C 01/18/19 47.0 10.00 10.80
CCL 190118C00050000 C 01/18/19 50.0 8.30 9.10
CCL 190118C00052500 C 01/18/19 52.5 7.00 7.70
CCL 190118C00055000 C 01/18/19 55.0 5.90 6.60
CCL 190118C00057500 C 01/18/19 57.5 4.90 5.60
CCL 190118C00060000 C 01/18/19 60.0 4.10 4.80
CCL 190118C00065000 C 01/18/19 65.0 2.75 3.50
CCL 190118C00070000 C 01/18/19 70.0 1.80 2.50
CCL 190118C00075000 C 01/18/19 75.0 1.15 1.75
CCL 190118P00025000 P 01/18/19 25.0 0.70 1.05
CCL 190118P00028000 P 01/18/19 28.0 0.95 1.20
CCL 190118P00030000 P 01/18/19 30.0 1.10 1.55
CCL 190118P00033000 P 01/18/19 33.0 1.55 1.95
CCL 190118P00035000 P 01/18/19 35.0 1.85 2.30
CCL 190118P00038000 P 01/18/19 38.0 2.45 2.95
CCL 190118P00040000 P 01/18/19 40.0 3.00 3.20
CCL 190118P00042000 P 01/18/19 42.0 3.40 4.10
CCL 190118P00045000 P 01/18/19 45.0 4.50 5.00
CCL 190118P00047000 P 01/18/19 47.0 5.20 5.80
CCL 190118P00050000 P 01/18/19 50.0 6.40 7.10
CCL 190118P00052500 P 01/18/19 52.5 7.60 8.30
CCL 190118P00055000 P 01/18/19 55.0 9.00 9.70
CCL 190118P00057500 P 01/18/19 57.5 10.50 11.20
CCL 190118P00060000 P 01/18/19 60.0 11.90 12.80
CCL 190118P00065000 P 01/18/19 65.0 15.40 16.30
CCL 190118P00070000 P 01/18/19 70.0 19.30 20.20
CCL 190118P00075000 P 01/18/19 75.0 23.60 24.30

OPRA data is delayed 15 minutes.