$42.12 -0.14 (-0.33%) Carnival Corp & plc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 42.12
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.14 (-0.33%)
Prev Close: 42.26
Open: 42.13
Bid: 42.03
Ask: 42.18
Options:

Call Options: CCL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 CCL1420L26 15.70 0.00 15.50 703.0 16.50 71.0 0.0 0
27.00 CCL1420L27 14.70 0.00 14.50 271.0 15.50 36.0 0.0 0
28.00 CCL1420L28 13.70 0.00 13.70 93.0 14.50 63.0 0.0 0
29.00 CCL1420L29 12.70 0.00 12.70 108.0 13.50 75.0 0.0 0
30.00 CCL1420L30 11.90 0.00 11.70 249.0 12.50 33.0 0.0 0
31.00 CCL1420L31 10.90 0.00 10.70 282.0 11.50 84.0 0.0 0
32.00 CCL1420L32 9.90 0.00 9.80 326.0 10.30 91.0 0.0 0
33.00 CCL1420L33 8.90 0.00 8.80 456.0 9.30 190.0 0.0 0
34.00 CCL1420L34 6.70 -1.20 7.70 407.0 8.40 211.0 8.0 4
35.00 CCL1420L35 3.80 -3.10 6.80 151.0 7.30 59.0 2.0 2
36.00 CCL1420L36 3.91 -2.09 5.80 444.0 6.40 57.0 4.0 2
37.00 CCL1420L37 3.54 -1.46 4.90 458.0 5.40 204.0 2.0 1
38.00 CCL1420L38 3.77 -0.53 4.00 1016.0 4.40 318.0 2.0 165
39.00 CCL1420L39 3.38 0.00 3.10 1007.0 3.50 476.0 4.0 220
40.00 CCL1420L40 2.45 0.10 2.25 1013.0 2.65 582.0 1.0 814
41.00 CCL1420L41 1.67 0.00 1.55 1304.0 1.85 567.0 1.0 854
42.00 CCL1420L42 1.05 -0.15 1.00 1060.0 1.20 458.0 57.0 748
43.00 CCL1420L43 0.69 -0.08 0.60 1203.0 0.75 515.0 38.0 12,926
44.00 CCL1420L44 0.45 0.00 0.30 967.0 0.50 1288.0 53.0 883
45.00 CCL1420L45 0.25 0.00 0.10 1267.0 0.25 513.0 15.0 26
46.00 CCL1420L46 0.05 0.00 0.05 403.0 0.20 615.0 0.0 0
47.00 CCL1420L47 0.05 0.00 0.05 10.0 0.15 526.0 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 0.05 155.0 10.0 42
27.00 CCL1420X27 0.05 0.00 0.05 50.0 0.05 171.0 54.0 75
28.00 CCL1420X28 0.05 0.00 0.05 46.0 0.05 134.0 0.0 0
29.00 CCL1420X29 0.05 0.00 0.05 10.0 0.05 138.0 0.0 0
30.00 CCL1420X30 0.20 0.15 0.05 22.0 0.05 10.0 15.0 15
31.00 CCL1420X31 0.29 0.19 0.05 108.0 0.10 406.0 10.0 14
32.00 CCL1420X32 0.05 -0.05 0.05 3.0 0.10 30.0 43.0 332
33.00 CCL1420X33 0.10 0.00 0.05 70.0 0.15 782.0 1.0 18
34.00 CCL1420X34 0.12 -0.03 0.05 22.0 0.20 828.0 6.0 43
35.00 CCL1420X35 0.05 0.00 0.05 57.0 0.15 214.0 120.0 340
36.00 CCL1420X36 0.20 0.15 0.05 669.0 0.20 1039.0 1.0 702
37.00 CCL1420X37 0.10 0.00 0.05 796.0 0.15 410.0 30.0 4,651
38.00 CCL1420X38 0.22 0.12 0.10 616.0 0.30 965.0 100.0 327
39.00 CCL1420X39 0.25 0.05 0.20 575.0 0.30 502.0 10.0 151
40.00 CCL1420X40 0.40 -0.04 0.35 541.0 0.50 854.0 20.0 216
41.00 CCL1420X41 0.70 0.15 0.60 139.0 0.75 1274.0 5.0 354
42.00 CCL1420X42 0.90 0.00 0.95 404.0 1.20 1260.0 951.0 627
43.00 CCL1420X43 1.65 0.25 1.50 264.0 1.80 709.0 1.0 6
44.00 CCL1420X44 2.30 0.00 2.10 676.0 2.50 684.0 10.0 91
45.00 CCL1420X45 2.80 0.00 3.00 155.0 3.40 545.0 0.0 0
46.00 CCL1420X46 3.70 0.00 3.80 472.0 4.40 426.0 0.0 0
47.00 CCL1420X47 4.60 0.00 4.70 475.0 5.30 275.0 0.0 0