Carnival Corp & plc $36.41

down -0.15


31/7/2014 01:40 PM  |  NYSE : CCL  
Industries : Leisure / Resorts & Casinos
Last Trade: 36.41
Trade Time: Jul 31 01:40 PM Eastern Daylight Time
Change: -0.15 (-0.42 %)
Prev Close: 36.56
Open: 36.34
Bid: 36.40
Ask: 36.41
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 18%
Options:

Call Options: CCL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 CCL1416H30 6.10 0.00 6.30 1060.0 6.80 1095.0 0.0 0
31.00 CCL1416H31 5.10 0.00 5.30 416.0 5.90 517.0 0.0 0
32.00 CCL1416H32 4.70 0.50 4.30 640.0 4.90 673.0 1.0 1
33.00 CCL1416H33 3.70 0.50 3.30 1163.0 3.90 1215.0 16.0 36
34.00 CCL1416H34 2.80 0.55 2.30 1318.0 2.90 1222.0 11.0 21
35.00 CCL1416H35 1.82 0.00 1.40 1315.0 1.85 1544.0 10.0 56
36.00 CCL1416H36 0.85 0.10 0.80 480.0 0.90 121.0 18.0 762
37.00 CCL1416H37 0.35 0.05 0.30 1512.0 0.40 598.0 18.0 1,632
38.00 CCL1416H38 0.10 -0.03 0.05 416.0 0.15 516.0 309.0 1,038
39.00 CCL1416H39 0.05 -0.05 0.05 140.0 0.10 1079.0 10.0 925
40.00 CCL1416H40 0.05 0.00 0.05 20.0 0.05 750.0 1.0 407
41.00 CCL1416H41 0.40 0.35 0.05 20.0 0.05 172.0 19.0 95
42.00 CCL1416H42 0.05 0.00 0.05 1.0 0.05 176.0 3.0 3
43.00 CCL1416H43 0.20 0.15 0.05 795.0 0.05 545.0 20.0 20
44.00 CCL1416H44 0.05 0.00 0.10 1891.0 0.05 545.0 0.0 0
45.00 CCL1416H45 0.05 0.00 0.05 1850.0 0.05 545.0 0.0 0
46.00 CCL1416H46 0.05 0.00 0.00 0.0 0.05 545.0 0.0 0
47.00 CCL1416H47 0.05 0.00 0.00 0.0 0.05 545.0 0.0 0

Put Options: CCL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 CCL1416T30 0.05 0.00 0.00 0.0 0.05 564.0 0.0 0
31.00 CCL1416T31 0.05 0.00 0.05 10.0 0.05 560.0 0.0 0
32.00 CCL1416T32 0.07 0.02 0.05 1.0 0.05 240.0 1.0 1
33.00 CCL1416T33 0.05 -0.05 0.05 10.0 0.10 1168.0 80.0 138
34.00 CCL1416T34 0.11 0.01 0.05 20.0 0.10 980.0 5.0 346
35.00 CCL1416T35 0.15 0.00 0.10 1346.0 0.20 1046.0 2.0 290
36.00 CCL1416T36 0.35 0.00 0.35 32.0 0.40 246.0 43.0 715
37.00 CCL1416T37 0.85 0.10 0.80 486.0 0.90 199.0 339.0 1,201
38.00 CCL1416T38 1.68 0.38 1.35 1220.0 1.85 1074.0 18.0 930
39.00 CCL1416T39 2.70 0.50 2.20 1585.0 2.75 690.0 21.0 245
40.00 CCL1416T40 3.30 0.00 3.20 1460.0 3.70 528.0 1.0 24
41.00 CCL1416T41 2.50 -1.80 4.20 762.0 4.70 104.0 28.0 18
42.00 CCL1416T42 2.95 -2.35 5.30 89.0 5.70 75.0 20.0 1
43.00 CCL1416T43 6.60 0.30 6.30 674.0 6.70 144.0 10.0 10
44.00 CCL1416T44 69.00 61.70 7.30 574.0 7.70 100.0 10.0 10
45.00 CCL1416T45 8.30 0.00 8.30 447.0 8.70 120.0 20.0 10
46.00 CCL1416T46 9.60 0.30 9.30 416.0 9.70 110.0 20.0 10
47.00 CCL1416T47 99.00 88.70 10.30 390.0 10.70 110.0 10.0 10
Trading Center