CARNIVAL CORPORATION

(NYSE: CCL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
37.32 Up +0.78 +2.13%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
19.000 126.2.CCL4DJC019000 NA NA NA NA 18.200 18.5 NA NA
20.000 126.2.CCL4DJC020000 15.94 +1.18 +7.99% 0.18 17.100 17.5 10 10
21.000 126.2.CCL4DJC021000 NA NA NA NA 16.200 16.5 NA NA
23.000 126.2.CCL4DJC023000 NA NA NA NA 14.200 14.5 NA NA
24.000 126.2.CCL4DJC024000 NA NA NA NA 13.200 13.5 NA NA
25.000 126.2.CCL4DJC025000 14.42 -0.28 -1.90% 0.18 12.100 12.5 28 28
26.000 126.2.CCL4DJC026000 NA NA NA NA 11.200 11.5 NA NA
27.000 126.2.CCL4DJC027000 NA NA NA NA 10.200 10.5 NA NA
28.000 126.2.CCL4DJC028000 11.92 +3.47 +41.07% 0.18 9.100 9.5 5 5
29.000 126.2.CCL4DJC029000 4.20 +4.20 NA 0.18 8.200 8.5 11 5
30.000 126.2.CCL4DJC030000 7.30 -0.90 -10.98% 0.18 7.200 7.5 4 8
31.000 126.2.CCL4DJC031000 7.70 -0.63 -7.56% 0.18 6.100 6.5 3 68
32.000 126.2.CCL4DJC032000 7.48 -0.22 -2.86% 0.18 5.200 5.5 1 7
33.000 126.2.CCL4DJC033000 5.70 +0.70 +14.00% 0.18 4.200 4.5 2 2
34.000 126.2.CCL4DJC034000 2.47 -1.33 -35.00% 0.18 3.200 3.5 1 1,578
35.000 126.2.CCL4DJC035000 2.35 +1.05 +80.77% 0.13 2.200 2.45 27 867
36.000 126.2.CCL4DJC036000 1.40 +0.90 +180.00% 0.13 1.150 1.45 34 677
37.000 126.2.CCL4DJC037000 0.25 +0.15 +150.00% 0.13 0.300 0.45 610 1,083
38.000 126.2.CCL4DJC038000 0.02 -0.03 -60.00% 0.05 NA 0.05 1 1,392
39.000 126.2.CCL4DJC039000 0.05 unch unch 0.05 NA 0.05 10 7,074
40.000 126.2.CCL4DJC040000 0.03 +0.01 +50.00% 0.05 NA 0.05 8 3,246
41.000 126.2.CCL4DJC041000 0.02 -0.03 -60.00% 0.05 NA 0.05 1 9,281
42.000 126.2.CCL4DJC042000 0.05 +0.01 +25.00% 0.05 NA 0.05 7 1,111
43.000 126.2.CCL4DJC043000 0.01 -0.01 -50.00% 0.05 NA 0.05 4 1,001
44.000 126.2.CCL4DJC044000 0.05 +0.02 +66.67% 0.05 NA 0.05 37 171
45.000 126.2.CCL4DJC045000 0.03 -0.02 -40.00% 0.05 NA 0.05 2 79
46.000 126.2.CCL4DJC046000 0.04 -0.01 -20.00% 0.05 NA 0.05 31 92
47.000 126.2.CCL4DJC047000 0.05 unch unch 0.05 NA 0.05 1 73
48.000 126.2.CCL4DJC048000 0.02 -0.03 -60.00% 0.05 NA 0.05 10 40
49.000 126.2.CCL4DJC049000 0.02 -0.01 -33.33% 0.05 NA 0.05 11 13
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
19.000 126.2.CCL4PJC019000 NA NA NA NA NA 0.05 NA NA
20.000 126.2.CCL4PJC020000 0.15 +0.05 +50.00% 0.05 NA 0.05 4 52
21.000 126.2.CCL4PJC021000 NA NA NA NA NA 0.05 NA NA
23.000 126.2.CCL4PJC023000 0.25 +0.25 NA 0.05 NA 0.05 5 5
24.000 126.2.CCL4PJC024000 0.35 +0.08 +29.63% 0.05 NA 0.05 112 134
25.000 126.2.CCL4PJC025000 0.35 +0.35 NA 0.05 NA 0.05 3 3
26.000 126.2.CCL4PJC026000 0.15 -0.15 -50.00% 0.05 NA 0.05 15 76
27.000 126.2.CCL4PJC027000 0.05 -0.05 -50.00% 0.05 NA 0.05 5 83
28.000 126.2.CCL4PJC028000 0.05 -0.05 -50.00% 0.05 NA 0.05 1 149
29.000 126.2.CCL4PJC029000 0.05 -0.05 -50.00% 0.05 NA 0.05 2 229
30.000 126.2.CCL4PJC030000 0.05 unch unch 0.05 NA 0.05 40 864
31.000 126.2.CCL4PJC031000 0.03 +0.01 +50.00% 0.05 NA 0.05 5 566
32.000 126.2.CCL4PJC032000 0.05 -0.05 -50.00% 0.05 NA 0.05 1 657
33.000 126.2.CCL4PJC033000 0.05 -0.10 -66.67% 0.05 NA 0.05 4 168
34.000 126.2.CCL4PJC034000 0.05 -0.05 -50.00% 0.05 NA 0.05 1 479
35.000 126.2.CCL4PJC035000 0.10 +0.05 +100.00% 0.05 NA 0.05 6 2,029
36.000 126.2.CCL4PJC036000 0.03 -0.07 -70.00% 0.05 NA 0.05 10 2,011
37.000 126.2.CCL4PJC037000 0.05 -0.70 -93.33% 0.05 NA 0.05 726 5,079
38.000 126.2.CCL4PJC038000 0.68 -0.82 -54.67% 0.07 0.600 0.75 93 1,089
39.000 126.2.CCL4PJC039000 2.01 -0.51 -20.24% 0.17 1.550 1.85 20 1,031
40.000 126.2.CCL4PJC040000 2.75 -1.05 -27.63% 0.12 2.550 2.8 35 1,757
41.000 126.2.CCL4PJC041000 4.79 +1.79 +59.67% 0.12 3.500 3.8 1 158
42.000 126.2.CCL4PJC042000 4.10 unch unch 0.12 4.500 4.8 3 38
43.000 126.2.CCL4PJC043000 4.52 +1.24 +37.80% 0.12 5.500 5.8 1 15
44.000 126.2.CCL4PJC044000 8.00 +3.90 +95.12% 0.12 6.500 6.8 20 20
45.000 126.2.CCL4PJC045000 4.30 +4.30 NA 0.12 7.500 7.8 27 27
46.000 126.2.CCL4PJC046000 NA NA NA NA 8.500 8.8 NA NA
47.000 126.2.CCL4PJC047000 NA NA NA NA 9.500 9.8 NA NA
48.000 126.2.CCL4PJC048000 NA NA NA NA 10.500 10.8 NA NA
49.000 126.2.CCL4PJC049000 NA NA NA NA 11.500 11.8 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:38 PM ET