$40.72 +0.61 (1.52%) Carnival Corp & plc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 40.72
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.61 (1.52%)
Prev Close: 40.11
Open: 40.62
Bid: 40.71
Ask: 41.76
Options:

Call Options: CCL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 CCL1420I28 11.70 0.00 12.50 658.0 12.90 774.0 0.0 0
29.00 CCL1420I29 10.70 0.00 11.50 143.0 12.00 60.0 0.0 0
30.00 CCL1420I30 9.70 0.00 10.50 114.0 11.00 60.0 0.0 0
31.00 CCL1420I31 8.70 0.00 9.50 149.0 9.90 140.0 0.0 0
32.00 CCL1420I32 5.23 -2.47 8.60 130.0 8.90 154.0 1.0 1
33.00 CCL1420I33 3.47 -3.23 7.60 142.0 7.90 154.0 5.0 5
34.00 CCL1420I34 5.70 0.00 6.50 267.0 7.00 189.0 0.0 0
35.00 CCL1420I35 3.90 -0.80 5.60 528.0 5.90 584.0 2.0 4
36.00 CCL1420I36 4.66 0.56 4.60 1620.0 4.90 1298.0 3.0 214
37.00 CCL1420I37 3.75 0.74 3.60 763.0 3.90 899.0 18.0 7,657
38.00 CCL1420I38 2.80 0.85 2.60 529.0 2.85 932.0 23.0 1,572
39.00 CCL1420I39 1.70 0.65 1.65 133.0 1.85 815.0 58.0 4,076
40.00 CCL1420I40 0.78 0.60 0.60 563.0 0.90 889.0 37.0 282
41.00 CCL1420I41 0.15 0.10 0.05 19.0 0.05 661.0 27.0 0
42.00 CCL1420I42 0.04 -0.01 0.05 25.0 0.05 502.0 30.0 0
43.00 CCL1420I43 0.05 0.00 0.00 0.0 0.05 283.0 0.0 0
44.00 CCL1420I44 0.05 0.00 0.00 0.0 0.05 311.0 0.0 0
45.00 CCL1420I45 0.05 0.00 0.00 0.0 0.05 438.0 0.0 0

Put Options: CCL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 CCL1420U28 0.05 0.00 0.00 0.0 0.05 582.0 0.0 0
29.00 CCL1420U29 0.05 0.00 0.00 0.0 0.05 342.0 0.0 0
30.00 CCL1420U30 0.05 0.00 0.05 77.0 0.05 286.0 0.0 0
31.00 CCL1420U31 0.05 0.00 0.05 31.0 0.05 289.0 0.0 0
32.00 CCL1420U32 0.03 -0.02 0.05 10.0 0.05 377.0 20.0 46
33.00 CCL1420U33 0.20 0.15 0.05 446.0 0.05 390.0 1.0 8
34.00 CCL1420U34 0.07 0.02 0.05 10.0 0.05 271.0 3.0 213
35.00 CCL1420U35 0.05 0.00 0.05 72.0 0.05 365.0 2.0 75
36.00 CCL1420U36 0.01 -0.04 0.05 38.0 0.05 294.0 1.0 3,362
37.00 CCL1420U37 0.05 0.00 0.05 10.0 0.05 423.0 11.0 1,162
38.00 CCL1420U38 0.20 0.15 0.05 10.0 0.05 532.0 5.0 369
39.00 CCL1420U39 0.03 -0.02 0.05 32.0 0.05 495.0 1.0 148
40.00 CCL1420U40 0.35 0.25 0.10 457.0 0.05 526.0 213.0 821
41.00 CCL1420U41 0.85 0.00 0.10 1226.0 0.60 1526.0 0.0 0
42.00 CCL1420U42 1.85 0.00 1.10 677.0 1.50 722.0 0.0 0
43.00 CCL1420U43 2.85 0.00 2.10 407.0 2.50 411.0 0.0 0
44.00 CCL1420U44 3.80 0.00 3.10 172.0 3.50 246.0 0.0 0
45.00 CCL1420U45 4.80 0.00 4.10 377.0 4.50 354.0 0.0 0