Carnival Corporation Option Most Active

CCL 
$36.5
*  
0.14
0.39%
Get CCL Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading CCL now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


Most Active LEAPS
Option Symbol Last Change %Change Volume Open Int Bid Ask
Jan 15, 2016 Put CCL 33.00 2.90 -0.20 -6.4516 10 239 2.80 2.95
Jan 15, 2016 Call CCL 40.00 2.20 -0.15 -6.383 5 250 2.15 2.30
Jan 15, 2016 Put CCL 23.00 0.55 -0.40 -42.1053 4 219 0.45 0.60
Jan 15, 2016 Put CCL 25.00 0.75 -0.10 -11.7647 3 447 0.75 0.85
Jan 15, 2016 Call CCL 33.00 5.20 -1.90 -26.7606 1 118 5.30 5.50
Most Active Call
Option Symbol Last Change %Change Volume Open Int Bid Ask
Oct 18, 2014 Call CCL 42.00 0.15 0.00 25 1669 0.10 0.20
Aug 16, 2014 Call CCL 38.00 0.15 0.00 20 1067 0.10 0.20
Oct 18, 2014 Call CCL 37.00 1.15 0.10 9.5238 17 419 1.05 1.15
Sep 20, 2014 Call CCL 38.00 0.40 0.05 14.2857 10 61 0.35 0.45
Aug 16, 2014 Call CCL 37.00 0.40 0.05 14.2857 5 839 0.40 0.45
Oct 18, 2014 Call CCL 38.00 0.75 0.05 7.1429 5 494 0.70 0.80
Jan 17, 2015 Call CCL 38.00 1.35 0.05 3.8462 5 442 1.30 1.40
Oct 18, 2014 Call CCL 39.00 0.45 0.05 12.50 4 765 0.45 0.50
Jan 17, 2015 Call CCL 39.50 0.80 -0.05 -5.8824 3 16730 0.85 0.95
Sep 20, 2014 Call CCL 39.00 0.20 0.00 2 13 0.20 0.25
Most Active Put
Option Symbol Last Change %Change Volume Open Int Bid Ask
Sep 20, 2014 Put CCL 36.00 0.90 -0.16 -15.0943 40 45 0.90 0.95
Aug 16, 2014 Put CCL 37.00 0.90 -0.10 -10.00 20 1100 0.90 0.95
Oct 18, 2014 Put CCL 28.00 0.10 -0.02 -16.6667 10 19 0.05 0.10
Jan 17, 2015 Put CCL 36.50 2.35 -0.25 -9.6154 5 864 2.30 2.40
Oct 18, 2014 Put CCL 33.00 0.40 -0.05 -11.1111 5 389 0.35 0.45
Aug 16, 2014 Put CCL 35.00 0.20 -0.05 -20.00 5 215 0.15 0.25
Aug 16, 2014 Put CCL 34.00 0.11 -0.04 -26.6667 5 341 0.05 0.15
Sep 20, 2014 Put CCL 33.00 0.15 4 0.15 0.25
Oct 18, 2014 Put CCL 39.00 3.10 0.09 2.99 1 793 3.10 3.30
Oct 18, 2014 Put CCL 38.00 2.40 -0.40 -14.2857 1 3541 2.40 2.50

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.