Carnival Corporation (CCL) Option Chain

CCL 
$43.4
*  
0.93
2.1%
Get CCL Alerts
*Delayed - data as of May 5, 2015  -  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 "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
May 2015
May 15, 2015 0 CCL 40 May 15, 2015 0.15 0 85
May 15, 2015 0 CCL 41 May 15, 2015 0.10 0 119
May 15, 2015 5.70 0 10 CCL 42 May 15, 2015 0.15 0 264
May 15, 2015 1.00 -0.35 6 26 CCL 43 May 15, 2015 0.45 0.25 28 83
May 15, 2015 0.45 -0.40 22 104 CCL 44 May 15, 2015 0.85 0.34 7 344
May 15, 2015 0.18 -0.21 11 248 CCL 45 May 15, 2015 1.15 0.20 3 397
May 15, 2015 0.08 -0.09 20 596 CCL 46 May 15, 2015 2.04 0 369
May 15, 2015 0.05 0 457 CCL 47 May 15, 2015 2.72 0 420
June 2015
Jun 19, 2015 0 CCL 40 Jun 19, 2015 0.30 0 2
Jun 19, 2015 0 CCL 41 Jun 19, 2015 0.55 0.14 21 138
Jun 19, 2015 2.08 -1.02 5 9 CCL 42 Jun 19, 2015 0.80 0.22 7 107
Jun 19, 2015 1.85 0 23 CCL 43 Jun 19, 2015 1.14 0.29 7 127
Jun 19, 2015 1.41 0 8 CCL 44 Jun 19, 2015 1.22 0 453
Jun 19, 2015 0.65 -0.47 4 135 CCL 45 Jun 19, 2015 1.58 0 82
Jun 19, 2015 0.45 -0.12 10 95 CCL 46 Jun 19, 2015 1.45 0 180
Jun 19, 2015 0.20 -0.15 2 194 CCL 47 Jun 19, 2015 1.95 0 112
July 2015
Jul 17, 2015 4.56 0 41 CCL 40 Jul 17, 2015 0.45 0 597
Jul 17, 2015 3.70 0 18 CCL 41 Jul 17, 2015 0.90 0 136
Jul 17, 2015 3.18 0 81 CCL 42 Jul 17, 2015 0.80 0 461
Jul 17, 2015 1.95 -0.83 8 510 CCL 43 Jul 17, 2015 1.30 0 156
Jul 17, 2015 1.44 -0.56 33 266 CCL 44 Jul 17, 2015 1.95 0.15 13 162
Jul 17, 2015 1.40 0 331 CCL 45 Jul 17, 2015 2.30 0 235
Jul 17, 2015 0.70 -0.38 66 492 CCL 46 Jul 17, 2015 3.00 0 229
Jul 17, 2015 0.80 0 603 CCL 47 Jul 17, 2015 2.25 0 140
October 2015
Oct 16, 2015 8.02 0 12 CCL 40 Oct 16, 2015 1.25 0 228
Oct 16, 2015 4.10 -4.03 5 47 CCL 41 Oct 16, 2015 1.05 0 48
Oct 16, 2015 5.75 0 22 CCL 42 Oct 16, 2015 1.15 0 59
Oct 16, 2015 3.60 0 31 CCL 43 Oct 16, 2015 2.56 0 70
Oct 16, 2015 2.60 0 25 CCL 44 Oct 16, 2015 2.00 0 195
Oct 16, 2015 2.30 0 62 CCL 45 Oct 16, 2015 2.75 0 72
Oct 16, 2015 1.90 0 87 CCL 46 Oct 16, 2015 3.91 0 373
Oct 16, 2015 1.60 0 221 CCL 47 Oct 16, 2015 3.70 0 134
January 2016
Jan 15, 2016 6.70 0 384 CCL 40 Jan 15, 2016 2.05 0 956
Jan 15, 2016 0 CCL 41 Jan 15, 2016 2.55 0.20 2 9
Jan 15, 2016 4.50 0 607 CCL 42 Jan 15, 2016 2.95 0.25 2 438
Jan 15, 2016 0 CCL 43 Jan 15, 2016 3.40 0.20 1 53
Jan 15, 2016 0 CCL 44 Jan 15, 2016 3.70 0 75
Jan 15, 2016 2.65 -0.31 2 2917 CCL 45 Jan 15, 2016 4.30 0 147
Jan 15, 2016 2.50 0 3 CCL 46 Jan 15, 2016 3.90 0 45
Jan 15, 2016 1.85 -0.35 1 822 CCL 47 Jan 15, 2016 4.30 0 139
January 2017
Jan 20, 2017 7.81 0 57 CCL 40 Jan 20, 2017 3.29 0 33
Jan 20, 2017 7.00 0 28 CCL 42 Jan 20, 2017 4.40 0 152
Jan 20, 2017 7.78 0 57 CCL 45 Jan 20, 2017 5.20 0 32
Jan 20, 2017 6.10 0 115 CCL 47 Jan 20, 2017 6.70 0 22

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.