Carnival Corporation (CCL) Option Chain

CCL 
$47.12
*  
2.70
6.08%
Get CCL Alerts
*Delayed - data as of Mar. 27, 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:
Apr 15 | May 15 | Jul 15 | Oct 15 | Jan 16 | Jan 17 | Near Term | All

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.
April 2015
Apr 17, 2015 4.30 2.05 4.10 4.40 4 835 CCL 43 Apr 17, 2015 0.11 -0.59 0.10 0.15 19 1825
Apr 17, 2015 3.50 2.00 3.20 3.50 4 2571 CCL 44 Apr 17, 2015 0.21 -0.89 0.15 0.25 31 3277
Apr 17, 2015 2.42 1.32 2.40 2.60 12 3739 CCL 45 Apr 17, 2015 0.34 -0.98 0.25 0.40 15 3205
Apr 17, 2015 1.84 1.17 1.65 1.80 1008 4029 CCL 46 Apr 17, 2015 0.54 -1.53 0.50 0.60 4 4426
Apr 17, 2015 1.01 0.61 1.05 1.15 37 1590 CCL 47 Apr 17, 2015 0.95 -1.95 0.85 1.00 75 223
Apr 17, 2015 0.60 0.41 0.60 0.70 124 4378 CCL 48 Apr 17, 2015 1.72 -0.93 1.40 1.55 3 182
Apr 17, 2015 0.25 0.13 0.30 0.35 388 1022 CCL 49 Apr 17, 2015 2.00 -2.70 2.00 2.25 13 39
Apr 17, 2015 0.17 0.07 0.10 0.25 3 351 CCL 50 Apr 17, 2015 3.16 -0.10 2.85 3.10 3 45
May 2015
May 15, 2015 4.00 1.60 4.40 4.70 11 3 CCL 43 May 15, 2015 1.25 0.04 0.35 0.45 0 28
May 15, 2015 3.50 1.42 3.60 3.90 2 69 CCL 44 May 15, 2015 0.62 -0.78 0.50 0.60 2 139
May 15, 2015 3.00 1.55 2.85 3.10 10 88 CCL 45 May 15, 2015 0.94 -1.26 0.70 0.85 1 33
May 15, 2015 2.10 1.20 2.20 2.35 2 286 CCL 46 May 15, 2015 1.07 -1.58 1.00 1.15 15 61
May 15, 2015 1.65 1.00 1.60 1.75 12 71 CCL 47 May 15, 2015 1.45 -2.15 1.45 1.55 1 75
May 15, 2015 1.15 0.71 1.10 1.25 23 107 CCL 48 May 15, 2015 1.92 -1.03 1.95 2.10 1 143
May 15, 2015 0.80 0.75 0.85 31 CCL 49 May 15, 2015 2.55 2.50 2.70 41
May 15, 2015 0.51 0.36 0.50 0.60 10 58 CCL 50 May 15, 2015 3.20 3.50 0
July 2015
Jul 17, 2015 4.90 1.70 4.90 5.20 4 483 CCL 43 Jul 17, 2015 1.05 -0.65 0.95 1.10 10 127
Jul 17, 2015 4.50 0.62 4.20 4.50 3 231 CCL 44 Jul 17, 2015 1.35 -1.14 1.25 1.40 14 76
Jul 17, 2015 3.60 1.50 3.50 3.70 3 394 CCL 45 Jul 17, 2015 1.65 -0.65 1.55 1.70 42 193
Jul 17, 2015 3.00 1.20 2.95 3.10 12 442 CCL 46 Jul 17, 2015 2.05 -0.50 1.95 2.10 23 123
Jul 17, 2015 2.45 1.15 2.40 2.50 66 345 CCL 47 Jul 17, 2015 2.50 -0.50 2.40 2.55 24 50
Jul 17, 2015 2.05 1.02 1.90 2.05 19 1255 CCL 48 Jul 17, 2015 3.03 -0.67 2.95 3.10 26 286
Jul 17, 2015 1.60 0.85 1.50 1.60 83 160 CCL 49 Jul 17, 2015 3.60 -1.80 3.50 3.70 20 10
Jul 17, 2015 1.25 0.80 1.15 1.25 63 866 CCL 50 Jul 17, 2015 4.30 -0.32 4.10 4.40 13 73

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.