CARNIVAL CORPORATION

(NYSE: CCL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
37.16 Up +0.66 +1.81%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.CCL4HGC030000 NA NA NA NA 7.000 7.7 NA NA
31.000 126.2.CCL4HGC031000 NA NA NA NA 6.000 6.6 NA NA
32.000 126.2.CCL4HGC032000 NA NA NA NA 5.000 5.6 3 NA
33.000 126.2.CCL4HGC033000 3.30 -0.80 -19.51% 0.44 4.000 4.6 1 21
34.000 126.2.CCL4HGC034000 3.50 +1.30 +59.09% 0.54 3.000 3.7 10 20
35.000 126.2.CCL4HGC035000 1.70 +0.35 +25.93% 0.49 2.100 2.65 14 47
36.000 126.2.CCL4HGC036000 1.57 +0.72 +84.71% 0.59 1.300 1.75 5 743
37.000 126.2.CCL4HGC037000 0.87 +0.47 +117.50% 0.64 0.700 0.8 97 862
38.000 126.2.CCL4HGC038000 0.35 +0.20 +133.33% 0.4 0.300 0.4 184 1,090
39.000 126.2.CCL4HGC039000 0.08 +0.03 +60.00% 0.15 0.050 0.15 7 926
40.000 126.2.CCL4HGC040000 0.05 +0.02 +66.67% 0.1 NA 0.1 1 407
41.000 126.2.CCL4HGC041000 0.40 -0.50 -55.56% 0.05 NA 0.05 85 95
42.000 126.2.CCL4HGC042000 0.05 -0.07 -58.33% 0.05 NA 0.05 3 3
43.000 126.2.CCL4HGC043000 0.20 +0.20 NA 0.05 NA 0.05 20 20
44.000 126.2.CCL4HGC044000 NA NA NA NA NA 0.05 NA NA
45.000 126.2.CCL4HGC045000 NA NA NA NA NA 0.05 NA NA
46.000 126.2.CCL4HGC046000 NA NA NA NA NA 0.05 NA NA
47.000 126.2.CCL4HGC047000 NA NA NA NA NA 0.05 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.CCL4TGC030000 NA NA NA NA NA 0.05 NA NA
31.000 126.2.CCL4TGC031000 NA NA NA NA NA 0.05 NA NA
32.000 126.2.CCL4TGC032000 0.07 +0.07 NA 0.05 NA 0.05 1 1
33.000 126.2.CCL4TGC033000 0.05 -0.05 -50.00% 0.1 NA 0.1 80 138
34.000 126.2.CCL4TGC034000 0.11 -0.04 -26.67% 0.1 NA 0.1 5 346
35.000 126.2.CCL4TGC035000 0.20 -0.05 -20.00% 0.15 0.050 0.15 5 215
36.000 126.2.CCL4TGC036000 0.25 -0.20 -44.44% 0.25 0.200 0.25 22 583
37.000 126.2.CCL4TGC037000 0.55 -0.35 -38.89% 0.6 0.500 0.6 443 1,086
38.000 126.2.CCL4TGC038000 1.05 -0.75 -41.67% 0.36 1.100 1.2 52 956
39.000 126.2.CCL4TGC039000 2.70 +0.30 +12.50% 0.21 1.700 2.05 21 245
40.000 126.2.CCL4TGC040000 2.70 +0.28 +11.57% 0.16 2.600 3 1 43
41.000 126.2.CCL4TGC041000 2.50 +2.50 NA 0.16 3.400 4 28 18
42.000 126.2.CCL4TGC042000 2.95 +2.95 NA 0.06 4.400 4.9 20 1
43.000 126.2.CCL4TGC043000 6.60 +6.60 NA 0.06 5.500 5.9 20 10
44.000 126.2.CCL4TGC044000 69.00 +69.00 NA 0.06 6.400 6.9 16 10
45.000 126.2.CCL4TGC045000 8.50 +8.50 NA 0.06 7.500 7.9 20 10
46.000 126.2.CCL4TGC046000 9.60 +9.60 NA -0.04 8.400 8.8 30 10
47.000 126.2.CCL4TGC047000 99.00 +99.00 NA -0.04 9.400 9.8 20 10
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 11:25 AM ET