Carnival Corporation (CCL) Option Chain

CCL 
$37.21
*  
0.71
1.95%
Get CCL Alerts
*Delayed - data as of Jul. 24, 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.


CCL Options:  Type:

Option Chain for Carnival Corporation ( CCL)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
July 2014
Jul 19, 2014 2.50 0 0 CCL 34.00 Jul 19, 2014 0.03 0 725
Jul 19, 2014 1.10 0 0 CCL 35.00 Jul 19, 2014 0.05 0 857
Jul 19, 2014 0.60 0 0 CCL 36.00 Jul 19, 2014 0.03 0 1163
Jul 19, 2014 0.05 0 605 CCL 37.00 Jul 19, 2014 0.50 0 0
Jul 19, 2014 0.02 0 5373 CCL 38.00 Jul 19, 2014 1.45 0 0
Jul 19, 2014 0.01 0 1565 CCL 39.00 Jul 19, 2014 2.49 0 0
Jul 19, 2014 0.05 0 10087 CCL 40.00 Jul 19, 2014 3.40 0 0
August 2014
Aug 16, 2014 3.50 1.30 3.10 3.40 10 20 CCL 34.00 Aug 16, 2014 0.11 0.10 0 346
Aug 16, 2014 1.45 -0.25 2.10 2.65 0 47 CCL 35.00 Aug 16, 2014 0.20 0.05 0.15 0 215
Aug 16, 2014 1.57 0.63 1.30 1.70 5 743 CCL 36.00 Aug 16, 2014 0.25 -0.20 0.20 0.25 10 583
Aug 16, 2014 0.85 0.45 0.70 0.80 10 862 CCL 37.00 Aug 16, 2014 0.40 -0.50 0.45 0.55 50 1086
Aug 16, 2014 0.20 0.05 0.25 0.35 9 1090 CCL 38.00 Aug 16, 2014 0.95 -0.69 1.05 1.10 5 956
Aug 16, 2014 0.10 0.05 0.05 0.15 2 926 CCL 39.00 Aug 16, 2014 2.70 1.70 2.05 0 245
Aug 16, 2014 0.05 0.10 0 407 CCL 40.00 Aug 16, 2014 2.70 0.28 2.60 3.00 1 43
September 2014
Sep 20, 2014 3.10 3.70 0 CCL 34.00 Sep 20, 2014 0.47 0.20 0.30 0 20
Sep 20, 2014 1.80 2.20 2.75 0 2 CCL 35.00 Sep 20, 2014 0.62 0.35 0.45 0 71
Sep 20, 2014 1.75 0.50 1.65 1.75 1 21 CCL 36.00 Sep 20, 2014 0.65 -0.25 0.60 0.70 5 85
Sep 20, 2014 1.15 0.50 1.00 1.15 110 52 CCL 37.00 Sep 20, 2014 0.95 -0.85 1.00 1.10 1 6
Sep 20, 2014 0.60 0.20 0.55 0.65 4 177 CCL 38.00 Sep 20, 2014 1.50 1.55 1.65 3
Sep 20, 2014 0.35 0.15 0.30 0.35 1 15 CCL 39.00 Sep 20, 2014 2.30 2.40 0
Sep 20, 2014 0.15 0.25 0 CCL 40.00 Sep 20, 2014 2.95 2.95 3.40 10
October 2014
Oct 18, 2014 3.80 3.20 3.80 0 112 CCL 34.00 Oct 18, 2014 0.60 0.45 0.50 0 186
Oct 18, 2014 2.73 0.53 2.50 3.00 17 424 CCL 35.00 Oct 18, 2014 0.95 0.65 0.75 0 974
Oct 18, 2014 2.05 0.38 2.00 2.10 10 138 CCL 36.00 Oct 18, 2014 1.00 -0.26 1.00 1.05 1 393
Oct 18, 2014 1.40 0.25 1.40 1.50 20 1217 CCL 37.00 Oct 18, 2014 1.45 -0.50 1.40 1.50 18 676
Oct 18, 2014 1.03 0.28 0.95 1.05 4 484 CCL 38.00 Oct 18, 2014 1.94 -0.46 1.95 2.05 2 3542
Oct 18, 2014 0.65 0.20 0.65 0.75 285 765 CCL 39.00 Oct 18, 2014 2.65 -0.45 2.65 2.75 1 806
Oct 18, 2014 0.45 0.14 0.40 0.45 22 1010 CCL 40.00 Oct 18, 2014 4.00 3.20 3.60 0 1516
January 2015
Jan 17, 2015 3.20 3.50 3.70 0 445 CCL 34.50 Jan 17, 2015 1.25 -0.25 1.20 1.30 10 1337
Jan 17, 2015 2.25 0.35 2.35 2.45 2 4001 CCL 36.50 Jan 17, 2015 2.05 -0.30 2.00 2.10 10 892
Jan 17, 2015 1.60 0.27 1.65 1.70 4 445 CCL 38.00 Jan 17, 2015 2.80 -0.60 2.80 2.90 10 520
Jan 17, 2015 1.20 0.40 1.10 1.20 2 16732 CCL 39.50 Jan 17, 2015 3.80 -0.50 3.70 3.90 6 1965
January 2016
Jan 15, 2016 4.66 4.70 4.90 0 794 CCL 35.00 Jan 15, 2016 3.50 -0.40 3.50 3.70 5 299
Jan 15, 2016 3.30 3.70 3.90 0 2709 CCL 37.00 Jan 15, 2016 4.90 4.50 4.70 0 147
Jan 15, 2016 2.20 -0.05 2.50 2.65 0 245 CCL 40.00 Jan 15, 2016 6.70 6.30 6.50 0 200

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.