$38.00 +2.08 (5.79%) Carnival Corp & plc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 38.00
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +2.08 (5.79%)
Prev Close: 35.92
Open: 36.85
Bid: 37.99
Ask: 38.00
Options:

Call Options: CCL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 CCL1422K28 7.69 0.00 9.30 833.0 10.20 129.0 1.0 1
29.00 CCL1422K29 6.50 0.00 8.20 624.0 9.20 225.0 0.0 0
30.00 CCL1422K30 5.60 0.10 7.30 896.0 8.20 199.0 5.0 5
31.00 CCL1422K31 4.60 0.00 6.30 920.0 7.20 81.0 0.0 0
32.00 CCL1422K32 5.20 1.40 5.30 997.0 6.30 363.0 6.0 5
33.00 CCL1422K33 2.10 -0.90 4.50 1473.0 5.30 943.0 10.0 41
34.00 CCL1422K34 4.30 1.75 4.10 642.0 4.40 93.0 14.0 2,019
35.00 CCL1422K35 3.30 1.20 3.10 1465.0 3.60 601.0 274.0 1,366
36.00 CCL1422K36 2.52 1.03 2.55 337.0 2.75 662.0 38.0 483
37.00 CCL1422K37 2.00 0.95 1.85 628.0 2.00 394.0 281.0 860
38.00 CCL1422K38 1.40 0.76 1.30 564.0 1.45 1.0 260.0 1,474
39.00 CCL1422K39 0.95 0.57 0.90 51.0 1.00 53.0 400.0 878
40.00 CCL1422K40 0.60 0.30 0.55 294.0 0.70 318.0 553.0 2,626
41.00 CCL1422K41 0.37 0.17 0.35 33.0 0.40 4.0 75.0 498
42.00 CCL1422K42 0.24 0.10 0.20 449.0 0.25 1.0 14.0 429
43.00 CCL1422K43 0.19 0.14 0.10 224.0 0.25 727.0 2.0 351
44.00 CCL1422K44 0.25 0.20 0.05 61.0 0.20 792.0 92.0 93
45.00 CCL1422K45 0.05 -0.10 0.05 55.0 0.15 657.0 215.0 3
46.00 CCL1422K46 0.15 0.00 0.05 29.0 0.10 549.0 0.0 0
47.00 CCL1422K47 0.15 0.00 0.05 71.0 0.10 558.0 0.0 0
48.00 CCL1422K48 0.06 0.00 0.05 46.0 0.05 100.0 3.0 3

Put Options: CCL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 CCL1422W28 0.15 0.00 0.05 45.0 0.10 284.0 25.0 25
29.00 CCL1422W29 0.20 0.00 0.05 768.0 0.15 389.0 204.0 552
30.00 CCL1422W30 0.10 -0.15 0.05 472.0 0.15 296.0 32.0 265
31.00 CCL1422W31 0.16 -0.24 0.10 957.0 0.25 1581.0 2.0 300
32.00 CCL1422W32 0.35 -0.20 0.20 668.0 0.30 541.0 10.0 1,792
33.00 CCL1422W33 0.30 -0.50 0.25 334.0 0.35 594.0 41.0 529
34.00 CCL1422W34 0.49 -0.46 0.35 1341.0 0.50 716.0 39.0 4,353
35.00 CCL1422W35 0.65 -0.70 0.55 613.0 0.65 568.0 126.0 5,423
36.00 CCL1422W36 0.85 -0.95 0.75 1363.0 0.90 499.0 1150.0 1,569
37.00 CCL1422W37 1.20 -1.40 1.10 144.0 1.25 448.0 281.0 1,535
38.00 CCL1422W38 1.78 -1.22 1.60 15.0 1.70 207.0 30.0 2,178
39.00 CCL1422W39 3.00 -0.60 2.10 64.0 2.30 315.0 11.0 703
40.00 CCL1422W40 5.50 1.20 2.80 20.0 3.00 254.0 104.0 497
41.00 CCL1422W41 4.50 -0.70 3.50 441.0 4.10 1347.0 20.0 290
42.00 CCL1422W42 5.50 -0.60 4.40 225.0 5.20 1580.0 10.0 209
43.00 CCL1422W43 4.77 -2.33 5.30 21.0 6.20 908.0 1.0 44
44.00 CCL1422W44 3.50 -4.50 6.20 222.0 7.10 679.0 9.0 11
45.00 CCL1422W45 4.60 -4.40 7.10 105.0 8.10 674.0 1.0 16
46.00 CCL1422W46 7.69 -2.31 8.20 252.0 9.00 817.0 18.0 21
47.00 CCL1422W47 8.80 -2.20 9.10 90.0 10.00 564.0 9.0 20
48.00 CCL1422W48 7.80 -4.20 10.10 299.0 11.00 660.0 29.0 29