Carnival Corp & plc $38.17

up +0.75


24/4/2014 06:40 PM  |  NYSE : CCL  
Industries : Leisure / Resorts & Casinos
Last Trade: 38.17
Trade Time: Apr 24 06:40 PM Eastern Daylight Time
Change: 0.75 (2.00 %)
Prev Close: 37.42
Open: 37.86
Bid: 38.17
Ask: 38.18
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CCL Trend Analysis - it has underperformed the S&P 500 by 7%
Options:

Call Options: CCL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 CCL1417E30 7.30 0.00 7.90 579.0 8.30 91.0 0.0 0
31.00 CCL1417E31 6.40 0.00 6.80 645.0 7.30 101.0 0.0 0
32.00 CCL1417E32 5.40 0.00 5.80 696.0 6.30 106.0 0.0 0
33.00 CCL1417E33 4.60 0.00 4.80 867.0 5.30 84.0 4.0 15
34.00 CCL1417E34 3.28 -0.12 3.80 886.0 4.40 783.0 10.0 10
35.00 CCL1417E35 2.50 0.00 2.85 1005.0 3.40 560.0 0.0 0
36.00 CCL1417E36 1.75 0.10 2.00 1298.0 2.40 21.0 10.0 173
37.00 CCL1417E37 1.41 0.16 1.45 1091.0 1.60 702.0 2.0 417
38.00 CCL1417E38 0.80 0.20 0.80 1236.0 0.90 76.0 4765.0 1,016
39.00 CCL1417E39 0.40 0.15 0.35 1707.0 0.45 385.0 278.0 2,581
40.00 CCL1417E40 0.15 0.00 0.10 1830.0 0.20 856.0 141.0 382
41.00 CCL1417E41 0.25 0.15 0.05 877.0 0.10 1181.0 2.0 158
42.00 CCL1417E42 0.05 0.00 0.05 559.0 0.05 480.0 2.0 25
43.00 CCL1417E43 0.05 0.00 0.05 95.0 0.05 379.0 5.0 22
44.00 CCL1417E44 0.15 0.10 0.05 100.0 0.05 264.0 15.0 13
45.00 CCL1417E45 0.05 0.00 0.15 1134.0 0.05 262.0 0.0 0
46.00 CCL1417E46 0.05 0.00 0.10 955.0 0.05 248.0 0.0 0
47.00 CCL1417E47 0.05 0.00 0.05 934.0 0.05 245.0 0.0 0

Put Options: CCL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 CCL1417Q30 0.05 0.00 0.00 0.0 0.05 634.0 0.0 0
31.00 CCL1417Q31 0.05 0.00 0.05 944.0 0.05 816.0 5.0 5
32.00 CCL1417Q32 0.10 0.00 0.05 100.0 0.05 530.0 10.0 12
33.00 CCL1417Q33 0.25 0.15 0.05 20.0 0.10 1226.0 5.0 16
34.00 CCL1417Q34 0.10 0.05 0.05 1070.0 0.10 1413.0 32.0 82
35.00 CCL1417Q35 0.10 0.00 0.05 1328.0 0.15 1753.0 7.0 470
36.00 CCL1417Q36 0.20 -0.05 0.10 1713.0 0.20 873.0 152.0 585
37.00 CCL1417Q37 0.35 -0.20 0.30 32.0 0.35 90.0 207.0 875
38.00 CCL1417Q38 0.70 -0.25 0.60 1430.0 0.75 1668.0 61.0 381
39.00 CCL1417Q39 1.30 -0.30 1.15 1004.0 1.35 1165.0 34.0 245
40.00 CCL1417Q40 2.53 0.28 1.90 668.0 2.30 1320.0 1.0 72
41.00 CCL1417Q41 3.20 0.00 2.75 464.0 3.30 928.0 0.0 0
42.00 CCL1417Q42 3.70 -0.60 3.70 522.0 4.20 978.0 35.0 35
43.00 CCL1417Q43 5.66 0.36 4.70 450.0 5.10 948.0 1.0 1
44.00 CCL1417Q44 5.50 -0.80 5.70 390.0 6.10 932.0 19.0 19
45.00 CCL1417Q45 7.10 -0.20 6.70 318.0 7.10 841.0 28.0 1
46.00 CCL1417Q46 8.30 0.00 7.70 91.0 8.10 468.0 0.0 0
47.00 CCL1417Q47 9.30 0.00 8.70 105.0 9.10 115.0 0.0 0
Trading Center