Carnival Corporation (CCL) Option Chain

CCL 
$45.83
*  
0.44
0.97%
Get CCL Alerts
*Delayed - data as of Dec. 26, 2014 9:30 ET  -  Find a broker to begin trading CCL now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CCL Pre-Market
 
 
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
December 2014
Dec 20, 2014 2.96 0 0 CCL 42 Dec 20, 2014 0.07 0 2772
Dec 20, 2014 1.98 0 0 CCL 43 Dec 20, 2014 0.03 0 8940
Dec 20, 2014 0.91 0 0 CCL 44 Dec 20, 2014 0.04 0 2042
Dec 20, 2014 0.05 0 3403 CCL 45 Dec 20, 2014 0.31 0 0
Dec 20, 2014 0.05 0 1914 CCL 46 Dec 20, 2014 2.00 0 0
Dec 20, 2014 0.02 0 348 CCL 47 Dec 20, 2014 2.72 0 0
Dec 20, 2014 0.05 0 316 CCL 48 Dec 20, 2014 0
Dec 20, 2014 0.09 0 74 CCL 49 Dec 20, 2014 0
Dec 20, 2014 0.05 0 2 CCL 50 Dec 20, 2014 0
January 2015
Jan 17, 2015 4.20 0.01 4.10 4.70 0 16720 CCL 41.5 Jan 17, 2015 0.10 -0.11 0.10 0.25 1 4617
Jan 17, 2015 3.14 2.80 3.40 0 6906 CCL 43 Jan 17, 2015 0.35 0.03 0.20 0.40 1 1260
Jan 17, 2015 1.85 -0.05 1.65 1.95 0 6776 CCL 44.5 Jan 17, 2015 0.70 0.50 0.70 0 501
Jan 17, 2015 0.65 -0.03 0.55 0.85 2 8238 CCL 46.5 Jan 17, 2015 1.71 1.35 1.65 0 138
Jan 17, 2015 0.24 0.20 0.40 0 884 CCL 48 Jan 17, 2015 5.00 2.25 2.75 0 4
Jan 17, 2015 0.10 0.05 0.20 0 1649 CCL 49.5 Jan 17, 2015 5.20 3.60 4.20 0 29
February 2015
Feb 20, 2015 4.10 4.60 0 CCL 42 Feb 20, 2015 0.65 0.50 0.70 0 89
Feb 20, 2015 2.95 3.30 3.80 0 50 CCL 43 Feb 20, 2015 0.89 0.70 0.90 0 36
Feb 20, 2015 2.30 2.60 2.85 0 20 CCL 44 Feb 20, 2015 1.20 -0.01 1.00 1.20 0 53
Feb 20, 2015 2.05 1.95 2.25 0 155 CCL 45 Feb 20, 2015 1.60 0.05 1.35 1.60 0 81
Feb 20, 2015 1.60 0.13 1.45 1.70 0 46 CCL 46 Feb 20, 2015 2.10 1.80 2.10 0 41
Feb 20, 2015 1.10 -0.10 1.00 1.15 1 33 CCL 47 Feb 20, 2015 2.90 2.45 2.70 0 36
Feb 20, 2015 0.75 0.01 0.65 0.90 0 67 CCL 48 Feb 20, 2015 3.00 3.40 0
Feb 20, 2015 0.47 0.45 0.60 0 50 CCL 49 Feb 20, 2015 3.60 4.20 0
Feb 20, 2015 0.30 0.25 0.40 0 3 CCL 50 Feb 20, 2015 4.40 5.00 0
April 2015
Apr 17, 2015 4.70 4.60 5.00 0 823 CCL 42 Apr 17, 2015 1.30 1.15 1.40 0 311
Apr 17, 2015 3.61 3.90 4.30 0 504 CCL 43 Apr 17, 2015 1.60 1.40 1.70 0 414
Apr 17, 2015 3.50 0.10 3.30 3.60 0 474 CCL 44 Apr 17, 2015 1.95 1.75 2.05 0 1552
Apr 17, 2015 2.87 -0.01 2.70 3.00 0 1947 CCL 45 Apr 17, 2015 2.50 2.20 2.45 0 52
Apr 17, 2015 2.01 2.20 2.45 0 217 CCL 46 Apr 17, 2015 3.20 2.65 2.95 0 95
Apr 17, 2015 1.60 1.85 2.00 0 150 CCL 47 Apr 17, 2015 3.40 3.20 3.50 0 20
Apr 17, 2015 1.40 1.40 1.60 0 141 CCL 48 Apr 17, 2015 4.10 3.80 4.20 0 66
Apr 17, 2015 1.00 1.05 1.30 0 222 CCL 49 Apr 17, 2015 5.80 4.50 4.90 0 29
Apr 17, 2015 0.85 0.75 1.05 0 93 CCL 50 Apr 17, 2015 7.60 5.20 5.60 0 15
July 2015
Jul 17, 2015 5.10 5.30 5.70 0 61 CCL 42 Jul 17, 2015 2.27 2.00 2.30 0 78
Jul 17, 2015 4.40 4.70 5.00 0 68 CCL 43 Jul 17, 2015 3.80 2.35 2.65 0 9
Jul 17, 2015 3.90 4.10 4.40 0 95 CCL 44 Jul 17, 2015 3.35 2.75 3.10 0 27
Jul 17, 2015 3.75 0.35 3.50 3.90 0 59 CCL 45 Jul 17, 2015 3.93 3.10 3.60 0 114
Jul 17, 2015 3.10 3.00 3.40 0 98 CCL 46 Jul 17, 2015 4.40 3.70 4.10 0 34
Jul 17, 2015 2.83 2.55 2.95 0 73 CCL 47 Jul 17, 2015 6.20 4.20 4.60 0 8
Jul 17, 2015 2.10 2.25 2.50 0 879 CCL 48 Jul 17, 2015 5.60 4.80 5.20 0 273
Jul 17, 2015 1.70 1.90 2.15 0 39 CCL 49 Jul 17, 2015 5.40 5.90 0
Jul 17, 2015 1.75 1.55 1.80 0 138 CCL 50 Jul 17, 2015 8.01 6.20 6.60 0 50
January 2016
Jan 15, 2016 5.30 6.40 6.90 0 477 CCL 42 Jan 15, 2016 4.25 3.30 3.80 0 212
Jan 15, 2016 5.00 4.70 5.20 0 2600 CCL 45 Jan 15, 2016 4.98 4.60 5.20 0 95
Jan 15, 2016 3.65 3.80 4.30 0 353 CCL 47 Jan 15, 2016 6.90 5.70 6.30 0 94
Jan 15, 2016 2.75 2.65 3.20 0 3196 CCL 50 Jan 15, 2016 8.80 7.60 8.10 0 8
January 2017
Jan 20, 2017 7.40 7.60 9.20 0 24 CCL 42 Jan 20, 2017 6.80 4.80 5.90 0 153
Jan 20, 2017 6.64 6.20 7.80 0 28 CCL 45 Jan 20, 2017 9.00 6.30 7.50 0 5
Jan 20, 2017 5.80 5.20 6.70 0 4 CCL 47 Jan 20, 2017 12.20 7.40 8.60 0 20
Jan 20, 2017 4.97 4.20 5.70 0 36 CCL 50 Jan 20, 2017 10.90 9.10 10.40 0 38
    • << first
    • < previous
    • 1
    • next >
    • last >>

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.