Carnival Corporation (CCL) Option Chain

CCL 
$37.88
*  
0.61
1.64%
Get CCL Alerts
*Delayed - data as of Aug. 29, 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
September 2014
Sep 20, 2014 2.33 2.40 3.00 0 4 CCL 35.00 Sep 20, 2014 0.09 0.15 0 87
Sep 20, 2014 1.40 -0.15 1.45 2.05 2 309 CCL 36.00 Sep 20, 2014 0.20 0.10 0.25 2 3419
Sep 20, 2014 0.80 -0.10 1.00 1.20 0 7951 CCL 37.00 Sep 20, 2014 0.37 -0.18 0.25 0.35 2 1133
Sep 20, 2014 0.50 -0.17 0.50 0.60 1 1624 CCL 38.00 Sep 20, 2014 0.94 -0.01 0.60 0.85 13 294
Sep 20, 2014 0.15 0.05 0.15 0.25 1 4868 CCL 39.00 Sep 20, 2014 1.25 1.85 0
Sep 20, 2014 0.05 0.10 0 113 CCL 40.00 Sep 20, 2014 2.95 2.15 2.70 0 35
Sep 20, 2014 0.05 0 CCL 41.00 Sep 20, 2014 3.10 3.60 0
October 2014
Oct 18, 2014 3.04 -0.46 2.55 3.30 1 442 CCL 35.00 Oct 18, 2014 0.34 0.25 0.35 0 1106
Oct 18, 2014 1.91 2.10 2.45 0 207 CCL 36.00 Oct 18, 2014 0.45 -0.10 0.45 0.50 7 508
Oct 18, 2014 1.50 0.20 1.60 1.70 30 1552 CCL 37.00 Oct 18, 2014 1.00 0.20 0.75 0.80 1 756
Oct 18, 2014 0.90 0.11 1.05 1.10 5 859 CCL 38.00 Oct 18, 2014 1.41 0.19 1.15 1.25 13 3798
Oct 18, 2014 0.60 0.10 0.65 0.70 10 4927 CCL 39.00 Oct 18, 2014 1.90 0.05 1.75 1.80 50 971
Oct 18, 2014 0.38 0.11 0.35 0.40 5 1317 CCL 40.00 Oct 18, 2014 3.40 2.45 3.10 0 1515
Oct 18, 2014 0.25 0.20 0.25 0 728 CCL 41.00 Oct 18, 2014 3.00 3.20 3.90 0 81
January 2015
Jan 17, 2015 3.40 3.80 4.20 0 456 CCL 34.50 Jan 17, 2015 0.80 0.80 0.85 0 1633
Jan 17, 2015 2.30 -0.05 2.65 2.75 140 4070 CCL 36.50 Jan 17, 2015 1.65 0.20 1.40 1.50 1 1511
Jan 17, 2015 1.76 0.26 1.80 1.90 28 1470 CCL 38.00 Jan 17, 2015 2.20 -0.15 2.10 2.20 21 1597
Jan 17, 2015 1.15 1.15 1.25 1 16741 CCL 39.50 Jan 17, 2015 2.95 2.95 3.10 0 2343
Jan 17, 2015 0.65 0.60 0.65 0 9868 CCL 41.50 Jan 17, 2015 4.50 4.40 4.50 0 613
April 2015
Apr 17, 2015 4.17 4.10 4.20 0 1 CCL 35.00 Apr 17, 2015 1.55 1.50 1.60 0 27
Apr 17, 2015 3.40 3.60 0 CCL 36.00 Apr 17, 2015 2.00 1.85 2.00 0 42
Apr 17, 2015 2.54 2.85 2.95 20 CCL 37.00 Apr 17, 2015 2.40 2.30 2.40 0 9
Apr 17, 2015 2.45 2.35 2.45 0 21 CCL 38.00 Apr 17, 2015 2.90 2.80 2.90 0 7
Apr 17, 2015 1.92 1.90 2.00 0 101 CCL 39.00 Apr 17, 2015 3.30 3.50 0
Apr 17, 2015 1.57 1.50 1.60 0 29 CCL 40.00 Apr 17, 2015 3.90 4.10 0
Apr 17, 2015 1.20 1.20 1.30 20 1 CCL 41.00 Apr 17, 2015 4.70 4.60 4.80 0 2
January 2016
Jan 15, 2016 5.00 0.17 5.10 5.30 1 783 CCL 35.00 Jan 15, 2016 3.30 3.00 3.20 0 300
Jan 15, 2016 3.90 4.00 4.20 0 2720 CCL 37.00 Jan 15, 2016 4.00 3.90 4.10 0 147
Jan 15, 2016 2.60 2.75 2.90 0 244 CCL 40.00 Jan 15, 2016 5.70 5.60 5.90 0 250

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.