Carnival Corporation (CCL) Option Chain

CCL 
$46.38
*  
0.13
0.28%
Get CCL Alerts
*Delayed - data as of Jan. 23, 2015  -  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

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
February 2015
Feb 20, 2015 4.23 4.40 4.90 0 6 CCL 42 Feb 20, 2015 0.15 0.10 0.20 0 144
Feb 20, 2015 3.14 3.40 4.00 0 82 CCL 43 Feb 20, 2015 0.24 -0.03 0.20 0.25 55 322
Feb 20, 2015 2.08 2.60 2.90 0 178 CCL 44 Feb 20, 2015 0.40 0.30 0.40 4 730
Feb 20, 2015 1.95 -0.15 1.80 1.90 4 621 CCL 45 Feb 20, 2015 0.55 -0.10 0.55 0.65 1 390
Feb 20, 2015 1.30 0.10 1.15 1.25 1 964 CCL 46 Feb 20, 2015 0.90 -0.70 0.85 1.00 21 338
Feb 20, 2015 0.80 0.10 0.65 0.75 1 278 CCL 47 Feb 20, 2015 1.75 1.40 1.55 0 167
Feb 20, 2015 0.43 -0.01 0.30 0.40 5 185 CCL 48 Feb 20, 2015 3.46 2.10 2.25 0 90
Feb 20, 2015 0.20 0.15 0.20 0 89 CCL 49 Feb 20, 2015 3.50 0.10 2.70 3.20 0 12
Feb 20, 2015 0.12 0.02 0.05 0.10 10 57 CCL 50 Feb 20, 2015 3.60 4.10 0
March 2015
Mar 20, 2015 4.50 5.00 0 CCL 42 Mar 20, 2015 0.50 0.05 0.35 0.45 0 39
Mar 20, 2015 4.00 0.30 3.70 4.10 2 2 CCL 43 Mar 20, 2015 0.60 0.03 0.50 0.60 0 36
Mar 20, 2015 2.90 2.90 3.40 0 3 CCL 44 Mar 20, 2015 0.80 0.70 0.80 0 101
Mar 20, 2015 2.10 2.20 2.35 0 132 CCL 45 Mar 20, 2015 1.05 -0.25 1.00 1.15 27 113
Mar 20, 2015 1.75 0.30 1.60 1.70 30 20 CCL 46 Mar 20, 2015 1.45 -0.20 1.40 1.55 17 33
Mar 20, 2015 1.25 -0.05 1.10 1.20 1 31 CCL 47 Mar 20, 2015 1.93 -0.27 1.90 2.05 7 25
Mar 20, 2015 0.80 -0.10 0.70 0.85 6 3 CCL 48 Mar 20, 2015 2.55 2.65 0
Mar 20, 2015 0.55 0.45 0.55 0 27 CCL 49 Mar 20, 2015 3.20 3.40 0
Mar 20, 2015 0.25 0.35 0 CCL 50 Mar 20, 2015 3.80 4.30 0
April 2015
Apr 17, 2015 4.60 4.80 5.30 0 821 CCL 42 Apr 17, 2015 0.85 0.65 0.75 0 396
Apr 17, 2015 4.10 4.00 4.50 0 576 CCL 43 Apr 17, 2015 1.55 0.85 1.00 0 417
Apr 17, 2015 3.55 -0.08 3.30 3.50 0 473 CCL 44 Apr 17, 2015 1.90 1.15 1.25 0 1547
Apr 17, 2015 3.00 0.15 2.65 2.80 3 1942 CCL 45 Apr 17, 2015 1.54 -0.66 1.45 1.60 2 102
Apr 17, 2015 2.25 2.05 2.20 0 385 CCL 46 Apr 17, 2015 2.25 1.90 2.00 0 888
Apr 17, 2015 1.70 0.15 1.60 1.70 3 1187 CCL 47 Apr 17, 2015 2.90 2.40 2.50 0 38
Apr 17, 2015 1.37 0.27 1.15 1.30 2 256 CCL 48 Apr 17, 2015 3.70 2.95 3.10 0 169
Apr 17, 2015 1.00 0.10 0.85 0.95 1 841 CCL 49 Apr 17, 2015 4.70 3.60 3.80 0 39
Apr 17, 2015 0.70 0.60 0.70 0 288 CCL 50 Apr 17, 2015 4.60 4.40 4.60 0 43
July 2015
Jul 17, 2015 5.20 5.50 5.70 0 66 CCL 42 Jul 17, 2015 1.60 -0.30 1.45 1.55 0 167
Jul 17, 2015 5.10 0.26 4.80 5.00 5 68 CCL 43 Jul 17, 2015 2.75 1.75 1.85 0 85
Jul 17, 2015 4.10 4.10 4.30 0 132 CCL 44 Jul 17, 2015 2.10 -0.30 2.10 2.20 1 79
Jul 17, 2015 3.30 3.50 3.70 0 214 CCL 45 Jul 17, 2015 3.10 2.50 2.60 0 131
Jul 17, 2015 3.20 0.02 2.95 3.10 25 158 CCL 46 Jul 17, 2015 2.95 -0.95 2.95 3.10 1 184
Jul 17, 2015 2.38 2.45 2.60 0 238 CCL 47 Jul 17, 2015 3.40 -0.90 3.40 3.60 3 37
Jul 17, 2015 2.30 0.25 2.05 2.20 10 1127 CCL 48 Jul 17, 2015 5.60 4.00 4.20 0 273
Jul 17, 2015 1.85 1.65 1.80 50 131 CCL 49 Jul 17, 2015 5.40 4.60 4.80 0 10
Jul 17, 2015 1.50 1.35 1.50 51 302 CCL 50 Jul 17, 2015 5.70 5.30 5.50 0 61
January 2016
Jan 15, 2016 6.41 6.60 6.90 0 477 CCL 42 Jan 15, 2016 3.80 2.95 3.10 0 220
Jan 15, 2016 5.20 4.90 5.10 0 2835 CCL 45 Jan 15, 2016 5.10 4.20 4.30 0 95
Jan 15, 2016 3.76 -0.04 3.90 4.10 0 522 CCL 47 Jan 15, 2016 5.20 -0.80 5.20 5.40 10 115
Jan 15, 2016 2.75 -0.15 2.75 2.90 1 3516 CCL 50 Jan 15, 2016 8.20 7.00 7.20 0 44
January 2017
Jan 20, 2017 7.40 8.00 9.70 0 24 CCL 42 Jan 20, 2017 6.80 4.90 5.70 0 153
Jan 20, 2017 6.90 6.90 7.60 0 37 CCL 45 Jan 20, 2017 7.20 6.30 7.30 0 26
Jan 20, 2017 5.95 5.80 7.10 0 33 CCL 47 Jan 20, 2017 12.20 7.30 8.70 0 20
Jan 20, 2017 4.70 4.40 5.50 0 56 CCL 50 Jan 20, 2017 9.90 9.10 10.20 0 49

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.