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 Oct 20 2014 1:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCL 141122C00028000 C 11/22/14 28.0 7.40 8.40
CCL 141122C00029000 C 11/22/14 29.0 6.50 7.40
CCL 141122C00030000 C 11/22/14 30.0 5.50 6.50
CCL 141122C00031000 C 11/22/14 31.0 4.60 5.60
CCL 141122C00032000 C 11/22/14 32.0 3.80 4.60
CCL 141122C00033000 C 11/22/14 33.0 3.00 3.80
CCL 141122C00034000 C 11/22/14 34.0 2.65 2.95
CCL 141122C00035000 C 11/22/14 35.0 2.05 2.25
CCL 141122C00036000 C 11/22/14 36.0 1.50 1.65
CCL 141122C00037000 C 11/22/14 37.0 1.05 1.20
CCL 141122C00038000 C 11/22/14 38.0 0.70 0.75
CCL 141122C00039000 C 11/22/14 39.0 0.45 0.50
CCL 141122C00040000 C 11/22/14 40.0 0.25 0.40
CCL 141122C00041000 C 11/22/14 41.0 0.15 0.30
CCL 141122C00042000 C 11/22/14 42.0 0.10 0.25
CCL 141122C00043000 C 11/22/14 43.0 0.05 0.10
CCL 141122C00044000 C 11/22/14 44.0 0.00 0.20
CCL 141122C00045000 C 11/22/14 45.0 0.00 0.15
CCL 141122C00046000 C 11/22/14 46.0 0.00 0.15
CCL 141122C00047000 C 11/22/14 47.0 0.00 0.15
CCL 141122C00048000 C 11/22/14 48.0 0.00 0.10
CCL 141122P00028000 P 11/22/14 28.0 0.10 0.20
CCL 141122P00029000 P 11/22/14 29.0 0.15 0.25
CCL 141122P00030000 P 11/22/14 30.0 0.20 0.30
CCL 141122P00031000 P 11/22/14 31.0 0.30 0.40
CCL 141122P00032000 P 11/22/14 32.0 0.50 0.55
CCL 141122P00033000 P 11/22/14 33.0 0.60 0.75
CCL 141122P00034000 P 11/22/14 34.0 0.90 0.95
CCL 141122P00035000 P 11/22/14 35.0 1.25 1.30
CCL 141122P00036000 P 11/22/14 36.0 1.65 1.75
CCL 141122P00037000 P 11/22/14 37.0 2.20 2.30
CCL 141122P00038000 P 11/22/14 38.0 2.85 3.00
CCL 141122P00039000 P 11/22/14 39.0 3.60 4.00
CCL 141122P00040000 P 11/22/14 40.0 4.30 4.80
CCL 141122P00041000 P 11/22/14 41.0 5.20 5.80
CCL 141122P00042000 P 11/22/14 42.0 6.10 6.80
CCL 141122P00043000 P 11/22/14 43.0 7.10 7.80
CCL 141122P00044000 P 11/22/14 44.0 8.00 9.00
CCL 141122P00045000 P 11/22/14 45.0 9.00 9.90
CCL 141122P00046000 P 11/22/14 46.0 10.00 10.90
CCL 141122P00047000 P 11/22/14 47.0 11.00 11.90
CCL 141122P00048000 P 11/22/14 48.0 12.00 12.90
CCL 141220C00027000 C 12/20/14 27.0 8.50 9.40
CCL 141220C00028000 C 12/20/14 28.0 7.50 8.60
CCL 141220C00029000 C 12/20/14 29.0 6.60 7.50
CCL 141220C00030000 C 12/20/14 30.0 5.70 6.60
CCL 141220C00031000 C 12/20/14 31.0 4.80 5.80
CCL 141220C00032000 C 12/20/14 32.0 4.00 5.10
CCL 141220C00033000 C 12/20/14 33.0 3.40 4.30
CCL 141220C00034000 C 12/20/14 34.0 2.60 3.40
CCL 141220C00035000 C 12/20/14 35.0 2.00 2.70
CCL 141220C00036000 C 12/20/14 36.0 1.65 2.25
CCL 141220C00037000 C 12/20/14 37.0 1.25 1.80
CCL 141220C00038000 C 12/20/14 38.0 0.90 1.30
CCL 141220C00039000 C 12/20/14 39.0 0.70 1.05
CCL 141220C00040000 C 12/20/14 40.0 0.45 0.70
CCL 141220C00041000 C 12/20/14 41.0 0.25 0.55
CCL 141220C00042000 C 12/20/14 42.0 0.05 0.50
CCL 141220C00043000 C 12/20/14 43.0 0.05 0.35
CCL 141220P00027000 P 12/20/14 27.0 0.15 0.45
CCL 141220P00028000 P 12/20/14 28.0 0.20 0.50
CCL 141220P00029000 P 12/20/14 29.0 0.35 0.65
CCL 141220P00030000 P 12/20/14 30.0 0.45 0.65
CCL 141220P00031000 P 12/20/14 31.0 0.65 0.85
CCL 141220P00032000 P 12/20/14 32.0 0.80 1.25
CCL 141220P00033000 P 12/20/14 33.0 0.90 1.50
CCL 141220P00034000 P 12/20/14 34.0 1.35 1.70
CCL 141220P00035000 P 12/20/14 35.0 1.70 2.20
CCL 141220P00036000 P 12/20/14 36.0 1.95 2.65
CCL 141220P00037000 P 12/20/14 37.0 2.65 3.10
CCL 141220P00038000 P 12/20/14 38.0 3.20 3.70
CCL 141220P00039000 P 12/20/14 39.0 3.80 4.80
CCL 141220P00040000 P 12/20/14 40.0 4.50 5.60
CCL 141220P00041000 P 12/20/14 41.0 5.30 6.40
CCL 141220P00042000 P 12/20/14 42.0 6.20 7.30
CCL 141220P00043000 P 12/20/14 43.0 7.10 8.20
CCL 150117C00018000 C 01/17/15 18.0 17.50 18.30
CCL 150117C00019500 C 01/17/15 19.5 16.00 16.80
CCL 150117C00021000 C 01/17/15 21.0 14.50 15.30
CCL 150117C00022500 C 01/17/15 22.5 12.90 13.80
CCL 150117C00024500 C 01/17/15 24.5 10.90 11.90
CCL 150117C00026000 C 01/17/15 26.0 9.40 10.40
CCL 150117C00027500 C 01/17/15 27.5 8.00 9.00
CCL 150117C00029500 C 01/17/15 29.5 6.20 7.20
CCL 150117C00031000 C 01/17/15 31.0 5.00 5.90
CCL 150117C00032500 C 01/17/15 32.5 3.90 4.70
CCL 150117C00034500 C 01/17/15 34.5 3.00 3.20
CCL 150117C00036500 C 01/17/15 36.5 1.95 2.15
CCL 150117C00038000 C 01/17/15 38.0 1.35 1.50
CCL 150117C00039500 C 01/17/15 39.5 0.90 1.05
CCL 150117C00041500 C 01/17/15 41.5 0.50 0.65
CCL 150117C00043000 C 01/17/15 43.0 0.35 0.45
CCL 150117C00044500 C 01/17/15 44.5 0.20 0.35
CCL 150117C00046500 C 01/17/15 46.5 0.10 0.30
CCL 150117C00048000 C 01/17/15 48.0 0.05 0.25
CCL 150117C00049500 C 01/17/15 49.5 0.05 0.15
CCL 150117C00054500 C 01/17/15 54.5 0.00 0.15
CCL 150117P00018000 P 01/17/15 18.0 0.00 0.10
CCL 150117P00019500 P 01/17/15 19.5 0.00 0.10
CCL 150117P00021000 P 01/17/15 21.0 0.05 0.15
CCL 150117P00022500 P 01/17/15 22.5 0.05 0.20
CCL 150117P00024500 P 01/17/15 24.5 0.15 0.25
CCL 150117P00026000 P 01/17/15 26.0 0.25 0.30
CCL 150117P00027500 P 01/17/15 27.5 0.40 0.45
CCL 150117P00029500 P 01/17/15 29.5 0.55 0.65
CCL 150117P00031000 P 01/17/15 31.0 0.75 0.85
CCL 150117P00032500 P 01/17/15 32.5 1.10 1.20
CCL 150117P00034500 P 01/17/15 34.5 1.75 1.90
CCL 150117P00036500 P 01/17/15 36.5 2.65 2.85
CCL 150117P00038000 P 01/17/15 38.0 3.50 3.70
CCL 150117P00039500 P 01/17/15 39.5 4.50 4.80
CCL 150117P00041500 P 01/17/15 41.5 6.10 7.10
CCL 150117P00043000 P 01/17/15 43.0 7.30 8.40
CCL 150117P00044500 P 01/17/15 44.5 8.70 9.80
CCL 150117P00046500 P 01/17/15 46.5 10.60 11.60
CCL 150117P00048000 P 01/17/15 48.0 12.00 13.10
CCL 150117P00049500 P 01/17/15 49.5 13.50 14.40
CCL 150117P00054500 P 01/17/15 54.5 18.50 19.30
CCL 150417C00020000 C 04/17/15 20.0 15.50 16.30
CCL 150417C00021000 C 04/17/15 21.0 14.40 15.30
CCL 150417C00023000 C 04/17/15 23.0 12.40 13.50
CCL 150417C00024000 C 04/17/15 24.0 11.40 12.50
CCL 150417C00025000 C 04/17/15 25.0 10.40 11.40
CCL 150417C00026000 C 04/17/15 26.0 9.40 10.50
CCL 150417C00027000 C 04/17/15 27.0 8.50 9.60
CCL 150417C00028000 C 04/17/15 28.0 7.70 8.70
CCL 150417C00029000 C 04/17/15 29.0 6.80 8.20
CCL 150417C00030000 C 04/17/15 30.0 6.10 7.00
CCL 150417C00031000 C 04/17/15 31.0 5.50 6.20
CCL 150417C00032000 C 04/17/15 32.0 5.20 5.40
CCL 150417C00033000 C 04/17/15 33.0 4.50 4.70
CCL 150417C00034000 C 04/17/15 34.0 3.90 4.10
CCL 150417C00035000 C 04/17/15 35.0 3.30 3.50
CCL 150417C00036000 C 04/17/15 36.0 2.80 3.00
CCL 150417C00037000 C 04/17/15 37.0 2.35 2.55
CCL 150417C00038000 C 04/17/15 38.0 2.00 2.15
CCL 150417C00039000 C 04/17/15 39.0 1.65 1.80
CCL 150417C00040000 C 04/17/15 40.0 1.35 1.40
CCL 150417C00041000 C 04/17/15 41.0 1.10 1.20
CCL 150417C00042000 C 04/17/15 42.0 0.90 1.00
CCL 150417C00043000 C 04/17/15 43.0 0.70 0.85
CCL 150417C00044000 C 04/17/15 44.0 0.55 0.70
CCL 150417C00045000 C 04/17/15 45.0 0.45 0.60
CCL 150417C00046000 C 04/17/15 46.0 0.35 0.50
CCL 150417C00047000 C 04/17/15 47.0 0.30 0.45
CCL 150417C00048000 C 04/17/15 48.0 0.20 0.40
CCL 150417C00049000 C 04/17/15 49.0 0.20 0.35
CCL 150417C00050000 C 04/17/15 50.0 0.15 0.30
CCL 150417P00020000 P 04/17/15 20.0 0.05 0.20
CCL 150417P00021000 P 04/17/15 21.0 0.10 0.25
CCL 150417P00023000 P 04/17/15 23.0 0.20 0.35
CCL 150417P00024000 P 04/17/15 24.0 0.30 0.40
CCL 150417P00025000 P 04/17/15 25.0 0.35 0.45
CCL 150417P00026000 P 04/17/15 26.0 0.45 0.55
CCL 150417P00027000 P 04/17/15 27.0 0.55 0.65
CCL 150417P00028000 P 04/17/15 28.0 0.70 0.80
CCL 150417P00029000 P 04/17/15 29.0 0.85 1.00
CCL 150417P00030000 P 04/17/15 30.0 1.05 1.20
CCL 150417P00031000 P 04/17/15 31.0 1.30 1.40
CCL 150417P00032000 P 04/17/15 32.0 1.55 1.70
CCL 150417P00033000 P 04/17/15 33.0 1.90 2.05
CCL 150417P00034000 P 04/17/15 34.0 2.30 2.45
CCL 150417P00035000 P 04/17/15 35.0 2.70 2.85
CCL 150417P00036000 P 04/17/15 36.0 3.20 3.40
CCL 150417P00037000 P 04/17/15 37.0 3.70 3.90
CCL 150417P00038000 P 04/17/15 38.0 4.30 4.50
CCL 150417P00039000 P 04/17/15 39.0 5.00 5.20
CCL 150417P00040000 P 04/17/15 40.0 5.70 5.90
CCL 150417P00041000 P 04/17/15 41.0 6.40 6.70
CCL 150417P00042000 P 04/17/15 42.0 7.20 7.50
CCL 150417P00043000 P 04/17/15 43.0 8.00 8.30
CCL 150417P00044000 P 04/17/15 44.0 8.80 9.90
CCL 150417P00045000 P 04/17/15 45.0 9.50 11.00
CCL 150417P00046000 P 04/17/15 46.0 10.50 11.90
CCL 150417P00047000 P 04/17/15 47.0 11.50 12.80
CCL 150417P00048000 P 04/17/15 48.0 12.40 13.70
CCL 150417P00049000 P 04/17/15 49.0 13.30 14.60
CCL 150417P00050000 P 04/17/15 50.0 14.30 15.60
CCL 160115C00020000 C 01/15/16 20.0 15.40 16.50
CCL 160115C00023000 C 01/15/16 23.0 12.40 13.70
CCL 160115C00025000 C 01/15/16 25.0 10.50 11.80
CCL 160115C00028000 C 01/15/16 28.0 8.20 9.30
CCL 160115C00030000 C 01/15/16 30.0 6.80 7.80
CCL 160115C00033000 C 01/15/16 33.0 5.60 5.90
CCL 160115C00035000 C 01/15/16 35.0 4.50 4.80
CCL 160115C00037000 C 01/15/16 37.0 3.60 3.90
CCL 160115C00040000 C 01/15/16 40.0 2.55 2.75
CCL 160115C00042000 C 01/15/16 42.0 2.00 2.25
CCL 160115C00045000 C 01/15/16 45.0 1.35 1.60
CCL 160115C00047000 C 01/15/16 47.0 1.05 1.25
CCL 160115C00050000 C 01/15/16 50.0 0.70 0.95
CCL 160115C00055000 C 01/15/16 55.0 0.35 0.65
CCL 160115C00060000 C 01/15/16 60.0 0.15 0.45
CCL 160115P00020000 P 01/15/16 20.0 0.40 0.60
CCL 160115P00023000 P 01/15/16 23.0 0.75 0.95
CCL 160115P00025000 P 01/15/16 25.0 1.10 1.25
CCL 160115P00028000 P 01/15/16 28.0 1.85 1.95
CCL 160115P00030000 P 01/15/16 30.0 2.35 2.55
CCL 160115P00033000 P 01/15/16 33.0 3.50 3.80
CCL 160115P00035000 P 01/15/16 35.0 4.40 4.70
CCL 160115P00037000 P 01/15/16 37.0 5.50 5.80
CCL 160115P00040000 P 01/15/16 40.0 7.40 7.70
CCL 160115P00042000 P 01/15/16 42.0 8.80 9.20
CCL 160115P00045000 P 01/15/16 45.0 11.20 11.60
CCL 160115P00047000 P 01/15/16 47.0 12.70 14.40
CCL 160115P00050000 P 01/15/16 50.0 15.50 17.00
CCL 160115P00055000 P 01/15/16 55.0 20.00 21.70
CCL 160115P00060000 P 01/15/16 60.0 24.70 26.40
CCL 170120C00020000 C 01/20/17 20.0 15.40 16.80
CCL 170120C00023000 C 01/20/17 23.0 12.50 14.40
CCL 170120C00025000 C 01/20/17 25.0 10.80 13.10
CCL 170120C00028000 C 01/20/17 28.0 8.70 10.80
CCL 170120C00030000 C 01/20/17 30.0 7.10 9.60
CCL 170120C00033000 C 01/20/17 33.0 5.50 8.10
CCL 170120C00035000 C 01/20/17 35.0 5.10 7.10
CCL 170120C00037000 C 01/20/17 37.0 4.20 6.10
CCL 170120C00040000 C 01/20/17 40.0 3.40 5.20
CCL 170120C00042000 C 01/20/17 42.0 2.55 4.00
CCL 170120C00045000 C 01/20/17 45.0 2.25 3.40
CCL 170120C00047000 C 01/20/17 47.0 1.65 3.30
CCL 170120C00050000 C 01/20/17 50.0 1.15 2.80
CCL 170120C00055000 C 01/20/17 55.0 0.65 1.75
CCL 170120P00020000 P 01/20/17 20.0 1.05 1.75
CCL 170120P00023000 P 01/20/17 23.0 1.35 2.35
CCL 170120P00025000 P 01/20/17 25.0 1.85 3.00
CCL 170120P00028000 P 01/20/17 28.0 3.00 3.80
CCL 170120P00030000 P 01/20/17 30.0 3.60 4.90
CCL 170120P00033000 P 01/20/17 33.0 5.00 6.30
CCL 170120P00035000 P 01/20/17 35.0 6.10 7.50
CCL 170120P00037000 P 01/20/17 37.0 7.10 8.70
CCL 170120P00040000 P 01/20/17 40.0 8.90 10.80
CCL 170120P00042000 P 01/20/17 42.0 10.50 12.20
CCL 170120P00045000 P 01/20/17 45.0 12.50 14.60
CCL 170120P00047000 P 01/20/17 47.0 14.00 16.10
CCL 170120P00050000 P 01/20/17 50.0 16.20 18.70
CCL 170120P00055000 P 01/20/17 55.0 20.90 23.00

OPRA data is delayed 15 minutes.