CARNIVAL CORPORATION

(NYSE: CCL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
40.34 Down -0.38 -0.93%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
OCTOBER 18, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
24.000 126.2.CCL4JIC024000 NA NA NA NA 16.100 16.7 NA NA
25.000 126.2.CCL4JIC025000 NA NA NA NA 15.200 15.6 NA NA
26.000 126.2.CCL4JIC026000 NA NA NA NA 14.200 14.6 NA NA
27.000 126.2.CCL4JIC027000 NA NA NA NA 13.200 13.6 NA 20
28.000 126.2.CCL4JIC028000 NA NA NA NA 12.200 12.6 NA NA
29.000 126.2.CCL4JIC029000 NA NA NA NA 11.200 11.6 NA NA
30.000 126.2.CCL4JIC030000 9.10 +0.80 +9.64% 0.26 10.200 10.6 36 36
31.000 126.2.CCL4JIC031000 NA NA NA NA 9.200 9.7 NA 23
32.000 126.2.CCL4JIC032000 5.80 +5.80 NA 0.36 8.200 8.7 5 5
33.000 126.2.CCL4JIC033000 6.10 +6.10 NA 0.36 7.200 7.7 2 2
34.000 126.2.CCL4JIC034000 3.70 +3.70 NA 0.36 6.200 6.7 1 112
35.000 126.2.CCL4JIC035000 6.00 +0.90 +17.65% 0.46 5.300 5.8 3 436
36.000 126.2.CCL4JIC036000 4.80 -0.22 -4.38% 0.46 4.400 4.8 11 195
37.000 126.2.CCL4JIC037000 3.60 -0.60 -14.29% 0.56 3.500 3.9 6 1,522
38.000 126.2.CCL4JIC038000 2.85 -0.05 -1.72% 0.56 2.700 2.9 213 1,171
39.000 126.2.CCL4JIC039000 2.00 -0.31 -13.42% 0.71 1.950 2.05 275 5,081
40.000 126.2.CCL4JIC040000 1.35 -0.27 -16.67% 1.06 1.350 1.4 2,062 5,570
41.000 126.2.CCL4JIC041000 0.86 -0.19 -18.10% 0.85 0.800 0.85 882 6,564
42.000 126.2.CCL4JIC042000 0.49 -0.06 -10.91% 0.5 0.450 0.5 367 1,612
43.000 126.2.CCL4JIC043000 0.28 -0.12 -30.00% 0.3 0.250 0.3 342 508
44.000 126.2.CCL4JIC044000 0.14 -0.01 -6.67% 0.2 0.100 0.2 76 321
45.000 126.2.CCL4JIC045000 0.08 -0.02 -20.00% 0.15 0.050 0.15 229 486
46.000 126.2.CCL4JIC046000 0.07 +0.07 NA 0.1 NA 0.1 2 5
47.000 126.2.CCL4JIC047000 NA NA NA NA NA 0.1 NA 3
48.000 126.2.CCL4JIC048000 NA NA NA NA NA 0.1 NA NA
49.000 126.2.CCL4JIC049000 NA NA NA NA NA 0.1 NA 1
50.000 126.2.CCL4JIC050000 NA NA NA NA NA 0.05 NA NA
OCTOBER 18, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
24.000 126.2.CCL4VIC024000 NA NA NA NA NA 0.05 NA NA
25.000 126.2.CCL4VIC025000 NA NA NA NA NA 0.05 NA NA
26.000 126.2.CCL4VIC026000 NA NA NA NA NA 0.05 NA NA
27.000 126.2.CCL4VIC027000 NA NA NA NA NA 0.05 NA 19
28.000 126.2.CCL4VIC028000 NA NA NA NA NA 0.05 NA 29
29.000 126.2.CCL4VIC029000 NA NA NA NA NA 0.1 NA 10
30.000 126.2.CCL4VIC030000 NA NA NA NA NA 0.15 NA 21
31.000 126.2.CCL4VIC031000 NA NA NA NA NA 0.05 20 52
32.000 126.2.CCL4VIC032000 0.05 -0.15 -75.00% 0.05 NA 0.05 39 79
33.000 126.2.CCL4VIC033000 0.05 unch unch 0.1 0.050 0.1 3 1,057
34.000 126.2.CCL4VIC034000 0.10 +0.05 +100.00% 0.1 0.050 0.1 6 335
35.000 126.2.CCL4VIC035000 0.13 unch unch 0.15 0.100 0.15 71 1,156
36.000 126.2.CCL4VIC036000 0.19 -0.01 -5.00% 0.25 0.150 0.25 188 15,967
37.000 126.2.CCL4VIC037000 0.29 +0.04 +16.00% 0.3 0.250 0.3 251 8,475
38.000 126.2.CCL4VIC038000 0.50 +0.10 +25.00% 0.5 0.400 0.5 1,097 4,566
39.000 126.2.CCL4VIC039000 0.65 +0.05 +8.33% 0.65 0.600 0.65 909 2,192
40.000 126.2.CCL4VIC040000 0.95 +0.05 +5.56% 1 0.950 1 1,035 1,897
41.000 126.2.CCL4VIC041000 1.43 +0.13 +10.00% 0.84 1.450 1.5 166 414
42.000 126.2.CCL4VIC042000 2.10 +0.40 +23.53% 0.54 2.050 2.2 22 104
43.000 126.2.CCL4VIC043000 2.95 +2.95 NA 0.44 2.800 3.1 200 78
44.000 126.2.CCL4VIC044000 3.80 +3.80 NA 0.34 3.700 4 4 54
45.000 126.2.CCL4VIC045000 NA NA NA NA 4.500 4.9 NA 9
46.000 126.2.CCL4VIC046000 NA NA NA NA 5.400 5.9 NA 1
47.000 126.2.CCL4VIC047000 NA NA NA NA 6.400 6.9 NA NA
48.000 126.2.CCL4VIC048000 NA NA NA NA 7.400 7.9 NA NA
49.000 126.2.CCL4VIC049000 NA NA NA NA 8.400 8.9 NA NA
50.000 126.2.CCL4VIC050000 NA NA NA NA 9.300 9.9 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 10:23 PM ET