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
MAY 17, 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.CCL4EHC030000 NA NA NA NA 7.000 7.5 NA NA
31.000 126.2.CCL4EHC031000 NA NA NA NA 6.000 6.5 NA NA
32.000 126.2.CCL4EHC032000 NA NA NA NA 5.000 5.5 NA NA
33.000 126.2.CCL4EHC033000 4.40 +0.90 +25.71% 0.28 4.000 4.6 10 12
34.000 126.2.CCL4EHC034000 3.28 +3.28 NA 0.28 3.100 3.6 10 10
35.000 126.2.CCL4EHC035000 NA NA NA NA 2.450 2.7 NA NA
36.000 126.2.CCL4EHC036000 1.79 +0.59 +49.17% 0.53 1.650 1.85 20 154
37.000 126.2.CCL4EHC037000 1.05 +0.35 +50.00% 0.78 1.050 1.1 68 328
38.000 126.2.CCL4EHC038000 0.60 +0.25 +71.43% 0.6 0.550 0.6 59 646
39.000 126.2.CCL4EHC039000 0.30 +0.13 +76.47% 0.35 0.250 0.35 15 2,432
40.000 126.2.CCL4EHC040000 0.07 -0.03 -30.00% 0.2 0.100 0.2 6 389
41.000 126.2.CCL4EHC041000 0.25 -0.10 -28.57% 0.1 0.050 0.1 30 157
42.000 126.2.CCL4EHC042000 0.15 unch unch 0.05 NA 0.05 8 25
43.000 126.2.CCL4EHC043000 0.05 -0.08 -61.54% 0.05 NA 0.05 5 22
44.000 126.2.CCL4EHC044000 0.15 -0.15 -50.00% 0.05 NA 0.05 15 13
45.000 126.2.CCL4EHC045000 NA NA NA NA NA 0.05 NA NA
46.000 126.2.CCL4EHC046000 NA NA NA NA NA 0.05 NA NA
47.000 126.2.CCL4EHC047000 NA NA NA NA NA 0.05 NA NA
MAY 17, 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.CCL4QHC030000 NA NA NA NA NA 0.1 NA NA
31.000 126.2.CCL4QHC031000 0.05 +0.05 NA 0.1 NA 0.1 5 5
32.000 126.2.CCL4QHC032000 0.10 unch unch 0.1 NA 0.1 10 12
33.000 126.2.CCL4QHC033000 0.25 +0.10 +66.67% 0.15 0.050 0.15 5 16
34.000 126.2.CCL4QHC034000 0.15 -0.15 -50.00% 0.2 0.100 0.2 40 12
35.000 126.2.CCL4QHC035000 0.26 -0.14 -35.00% 0.3 0.200 0.3 30 308
36.000 126.2.CCL4QHC036000 0.40 -0.30 -42.86% 0.45 0.350 0.45 29 224
37.000 126.2.CCL4QHC037000 0.75 -0.40 -34.78% 0.75 0.700 0.75 91 769
38.000 126.2.CCL4QHC038000 1.27 -0.63 -33.16% 0.57 1.200 1.25 9 380
39.000 126.2.CCL4QHC039000 1.97 -0.78 -28.36% 0.32 1.850 2 30 247
40.000 126.2.CCL4QHC040000 2.53 -0.12 -4.53% 0.32 2.700 3 1 72
41.000 126.2.CCL4QHC041000 NA NA NA NA 3.600 4.1 NA NA
42.000 126.2.CCL4QHC042000 3.70 +3.70 NA 0.32 4.600 5 35 35
43.000 126.2.CCL4QHC043000 5.66 +5.66 NA 0.22 5.600 5.9 1 1
44.000 126.2.CCL4QHC044000 5.50 +5.50 NA 0.22 6.500 6.9 19 19
45.000 126.2.CCL4QHC045000 7.10 +7.10 NA 0.22 7.500 7.9 28 28
46.000 126.2.CCL4QHC046000 NA NA NA NA 8.500 8.9 NA NA
47.000 126.2.CCL4QHC047000 NA NA NA NA 9.500 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 11:46 PM ET