$41.57 0.00 (0.00%) Carnival Corp & plc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 41.57
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 41.57
Open: 41.72
Bid: 41.53
Ask: 41.65
Options:

Call Options: CCL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 CCL1420L26 15.30 0.00 15.30 424.0 16.10 182.0 0.0 0
27.00 CCL1420L27 14.30 0.00 14.30 239.0 15.20 105.0 0.0 0
28.00 CCL1420L28 13.30 0.00 13.30 257.0 14.20 106.0 0.0 0
29.00 CCL1420L29 12.30 0.00 12.30 294.0 13.20 132.0 0.0 0
30.00 CCL1420L30 11.40 0.00 11.40 273.0 12.30 144.0 0.0 0
31.00 CCL1420L31 10.40 0.00 10.40 233.0 11.30 199.0 0.0 0
32.00 CCL1420L32 9.40 0.00 9.40 435.0 10.40 198.0 0.0 0
33.00 CCL1420L33 8.40 0.00 8.40 445.0 9.40 224.0 0.0 0
34.00 CCL1420L34 6.70 -0.70 7.40 465.0 8.20 238.0 8.0 4
35.00 CCL1420L35 3.80 -2.70 6.50 464.0 7.10 228.0 2.0 2
36.00 CCL1420L36 3.91 -1.59 5.50 505.0 6.20 338.0 4.0 2
37.00 CCL1420L37 3.54 -1.06 4.60 568.0 5.30 457.0 2.0 1
38.00 CCL1420L38 3.77 0.07 3.70 844.0 4.30 875.0 2.0 165
39.00 CCL1420L39 3.20 0.00 2.85 943.0 3.20 770.0 20.0 231
40.00 CCL1420L40 2.15 0.00 2.10 416.0 2.30 584.0 204.0 620
41.00 CCL1420L41 1.51 0.00 1.45 756.0 1.60 625.0 578.0 409
42.00 CCL1420L42 1.00 0.00 0.95 193.0 1.05 617.0 218.0 544
43.00 CCL1420L43 0.60 0.00 0.55 1278.0 0.70 1143.0 16.0 12,975
44.00 CCL1420L44 0.33 0.00 0.30 970.0 0.40 443.0 18.0 432
45.00 CCL1420L45 0.29 0.14 0.15 492.0 0.25 169.0 2.0 7
46.00 CCL1420L46 0.10 0.00 0.10 22.0 0.20 699.0 0.0 0
47.00 CCL1420L47 0.05 0.00 0.05 71.0 0.15 610.0 0.0 0

Put Options: CCL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 CCL1420X26 0.05 0.00 0.00 0.0 0.05 139.0 10.0 42
27.00 CCL1420X27 0.05 0.00 0.05 50.0 0.05 138.0 54.0 75
28.00 CCL1420X28 0.05 0.00 0.05 46.0 0.05 112.0 0.0 0
29.00 CCL1420X29 0.05 0.00 0.05 10.0 0.05 38.0 0.0 0
30.00 CCL1420X30 0.20 0.10 0.05 22.0 0.10 264.0 15.0 15
31.00 CCL1420X31 0.29 0.19 0.05 108.0 0.10 496.0 10.0 14
32.00 CCL1420X32 0.15 0.05 0.05 10.0 0.10 543.0 720.0 332
33.00 CCL1420X33 0.10 -0.05 0.05 70.0 0.15 699.0 1.0 18
34.00 CCL1420X34 0.12 0.07 0.05 626.0 0.15 846.0 6.0 43
35.00 CCL1420X35 0.10 0.05 0.05 845.0 0.20 1091.0 200.0 235
36.00 CCL1420X36 0.20 0.10 0.10 854.0 0.25 955.0 1.0 702
37.00 CCL1420X37 0.22 0.07 0.15 528.0 0.25 848.0 6.0 4,654
38.00 CCL1420X38 0.28 0.00 0.20 619.0 0.35 1246.0 5.0 248
39.00 CCL1420X39 0.45 0.00 0.35 520.0 0.45 346.0 7.0 97
40.00 CCL1420X40 0.65 0.10 0.55 1061.0 0.70 1385.0 3.0 91
41.00 CCL1420X41 0.97 0.12 0.85 1220.0 1.00 620.0 33.0 153
42.00 CCL1420X42 1.45 0.00 1.35 402.0 1.45 237.0 520.0 14
43.00 CCL1420X43 2.53 0.58 2.00 22.0 2.10 82.0 6.0 6
44.00 CCL1420X44 2.60 -0.05 2.65 615.0 2.90 539.0 5.0 81
45.00 CCL1420X45 3.30 0.00 3.30 818.0 3.90 557.0 0.0 0
46.00 CCL1420X46 4.10 0.00 4.10 601.0 4.80 343.0 0.0 0
47.00 CCL1420X47 5.10 0.00 5.10 913.0 5.70 353.0 0.0 0