CCL
$53.16
Carnival
$.58
1.10%

Option Analysis for Carnival

-
Options
2.9%
Average
-
Liquidity
Strategies:
Long Calls
Covered Calls
Long Puts
Short Strangle
Options expiring on Friday, January 20, 2017
Calls
Puts
Priced Move
Price
Volume
Open Interest
Strike
Open Interest
Volume
Price
Priced Move
-7.6%
$26.14
1.0
1.0
$23.00
129.0
3.0
$0.02
56.8%
-7.1%
$25.41
1.0
2.0
$24.00
3.0
5.0
$0.05
54.9%
-5.4%
$25.29
2.0
102.0
$25.00
128.0
4.0
$0.06
53.1%
-8.1%
$19.84
2.0
2.0
$29.00
11.0
1.0
$0.05
45.5%
-0.1%
$23.10
5.0
14.0
$30.00
164.0
5.0
$0.05
43.7%
-9.0%
$17.40
1.0
2.0
$31.00
25.0
1.0
$0.10
41.9%
-3.5%
$19.32
18.0
13.0
$32.00
47.0
1.0
$0.20
40.2%
-3.7%
$18.20
2.0
1.0
$33.00
694.0
1.0
$0.05
38.0%
-3.4%
$16.34
16.0
1.0
$35.00
640.0
1.0
$0.05
34.3%
-3.4%
$15.34
16.0
19.0
$36.00
247.0
1.0
$0.06
32.4%
-3.1%
$14.50
11.0
1.0
$37.00
619.0
2.0
$0.05
30.5%
-1.8%
$14.22
1.0
3.0
$38.00
310.0
150.0
$0.05
28.6%
-0.8%
$13.74
1.0
1.0
$39.00
575.0
10.0
$0.20
27.0%
-3.4%
$11.37
11.0
25.0
$40.00
2,253.0
10.0
$0.18
25.1%
-11.6%
$5.97
1.0
60.0
$41.00
394.0
4.0
$0.15
23.2%
-6.1%
$7.90
5.0
129.0
$42.00
1,236.0
6.0
$0.15
21.3%
-2.9%
$8.62
2.0
6.0
$43.00
524.0
20.0
$0.23
19.5%
-4.3%
$6.90
2.0
127.0
$44.00
947.0
1.0
$0.25
17.7%
-1.1%
$7.60
4.0
566.0
$45.00
3,197.0
165.0
$0.35
16.0%
-1.1%
$6.56
1.0
2,257.0
$46.00
1,260.0
15.0
$0.40
14.2%
-0.4%
$5.96
10.0
1,002.0
$47.00
5,087.0
16.0
$0.43
12.4%
-0.7%
$4.80
24.0
1,494.0
$48.00
2,373.0
12.0
$0.55
10.7%
-0.7%
$3.80
7.0
1,701.0
$49.00
563.0
14.0
$0.80
9.3%
0.7%
$3.53
42.0
7,033.0
$50.00
2,767.0
29.0
$0.95
7.7%
2.2%
$1.85
415.0
5,397.0
$52.50
712.0
125.0
$1.80
4.6%
5.2%
$0.90
102.0
1,823.0
$55.00
116.0
8.0
$3.70
3.5%
8.7%
$0.31
24.0
588.0
$57.50
83.0
1.0
$4.70
0.7%
13.1%
$0.15
8.0
788.0
$60.00
256.0
2.0
$8.80
3.7%
22.4%
$0.05
2.0
453.0
$65.00
1.0
150.0
$17.90
11.4%
31.8%
$0.05
10.0
170.0
$70.00
80.0
33.0
$19.60
5.2%
41.3%
$0.10
2.0
100.0
$75.00
34.0
12.0
$28.10
11.8%
Option Activity Ahead of Earnings