Carnival Corp & plc $37.77

up +0.50


29/8/2014 03:30 PM  |  NYSE : CCL  
Industries : Leisure / Resorts & Casinos
Last Trade: 37.77
Trade Time: Aug 29 03:30 PM Eastern Daylight Time
Change: 0.50 (1.34 %)
Prev Close: 37.27
Open: 37.35
Bid: 37.76
Ask: 37.77
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 19%
Options:

Call Options: CCL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 CCL1420I28 9.20 0.00 9.40 1004.0 10.00 253.0 0.0 0
29.00 CCL1420I29 8.20 0.00 8.50 85.0 9.00 74.0 0.0 0
30.00 CCL1420I30 7.20 0.00 7.50 117.0 8.00 112.0 0.0 0
31.00 CCL1420I31 6.20 0.00 6.50 51.0 7.00 290.0 0.0 0
32.00 CCL1420I32 5.23 0.03 5.30 943.0 6.00 523.0 1.0 1
33.00 CCL1420I33 3.47 -0.73 4.30 1237.0 5.00 410.0 5.0 5
34.00 CCL1420I34 3.20 0.00 3.30 1173.0 4.00 412.0 0.0 0
35.00 CCL1420I35 2.81 0.48 2.40 972.0 3.00 111.0 2.0 4
36.00 CCL1420I36 1.40 -0.15 1.45 1348.0 2.05 224.0 2.0 309
37.00 CCL1420I37 0.90 0.00 1.00 1775.0 1.20 16.0 32.0 7,951
38.00 CCL1420I38 0.50 0.25 0.50 524.0 0.60 548.0 53.0 1,624
39.00 CCL1420I39 0.15 0.05 0.15 1090.0 0.25 770.0 122.0 4,868
40.00 CCL1420I40 0.05 -0.05 0.05 553.0 0.10 397.0 15.0 113
41.00 CCL1420I41 0.05 0.00 0.05 10.0 0.05 261.0 0.0 0
42.00 CCL1420I42 0.05 0.00 0.05 25.0 0.05 224.0 0.0 0
43.00 CCL1420I43 0.05 0.00 0.00 0.0 0.05 47.0 0.0 0
44.00 CCL1420I44 0.05 0.00 0.00 0.0 0.05 183.0 0.0 0
45.00 CCL1420I45 0.05 0.00 0.00 0.0 0.05 45.0 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 0.05 230.0 0.0 0
29.00 CCL1420U29 0.05 0.00 0.00 0.0 0.05 195.0 0.0 0
30.00 CCL1420U30 0.05 0.00 0.05 77.0 0.05 252.0 0.0 0
31.00 CCL1420U31 0.05 0.00 0.05 31.0 0.05 268.0 0.0 0
32.00 CCL1420U32 0.03 -0.02 0.05 10.0 0.05 283.0 20.0 46
33.00 CCL1420U33 0.20 0.10 0.05 446.0 0.10 1020.0 1.0 8
34.00 CCL1420U34 0.07 -0.08 0.05 10.0 0.10 1069.0 3.0 215
35.00 CCL1420U35 0.10 0.05 0.05 72.0 0.15 1157.0 5.0 87
36.00 CCL1420U36 0.20 0.00 0.10 768.0 0.25 2156.0 2.0 3,419
37.00 CCL1420U37 0.30 -0.25 0.25 769.0 0.35 1570.0 21.0 1,133
38.00 CCL1420U38 0.75 -0.20 0.60 843.0 0.85 1083.0 33.0 294
39.00 CCL1420U39 1.55 0.00 1.25 595.0 1.85 1348.0 0.0 0
40.00 CCL1420U40 2.95 0.55 2.10 64.0 2.70 805.0 35.0 35
41.00 CCL1420U41 3.40 0.00 3.10 93.0 3.60 784.0 0.0 0
42.00 CCL1420U42 4.40 0.00 4.10 64.0 4.50 483.0 0.0 0
43.00 CCL1420U43 5.40 0.00 5.10 83.0 5.50 487.0 0.0 0
44.00 CCL1420U44 6.40 0.00 6.00 125.0 6.40 90.0 0.0 0
45.00 CCL1420U45 7.40 0.00 7.00 295.0 7.40 412.0 0.0 0
Trading Center