Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-02-03)Premium Content

Royal Caribbean Cruises Ltd (RCL)
As of Mar 28 2017 3:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RCL 170421C00050000 C 04/21/17 50.0 48.90 52.75
RCL 170421C00055000 C 04/21/17 55.0 43.80 47.65
RCL 170421C00060000 C 04/21/17 60.0 38.80 42.65
RCL 170421C00065000 C 04/21/17 65.0 34.60 37.65
RCL 170421C00070000 C 04/21/17 70.0 29.35 31.65
RCL 170421C00075000 C 04/21/17 75.0 24.35 26.60
RCL 170421C00080000 C 04/21/17 80.0 19.75 21.40
RCL 170421C00085000 C 04/21/17 85.0 14.85 16.40
RCL 170421C00087500 C 04/21/17 87.5 12.30 13.90
RCL 170421C00090000 C 04/21/17 90.0 9.80 11.50
RCL 170421C00092500 C 04/21/17 92.5 7.75 9.15
RCL 170421C00095000 C 04/21/17 95.0 6.15 6.55
RCL 170421C00097500 C 04/21/17 97.5 4.10 4.50
RCL 170421C00100000 C 04/21/17 100.0 2.49 2.76
RCL 170421C00105000 C 04/21/17 105.0 0.53 0.65
RCL 170421C00110000 C 04/21/17 110.0 0.06 0.11
RCL 170421C00115000 C 04/21/17 115.0 0.00 0.18
RCL 170421C00120000 C 04/21/17 120.0 0.00 0.09
RCL 170421C00125000 C 04/21/17 125.0 0.00 0.07
RCL 170421C00130000 C 04/21/17 130.0 0.00 0.05
RCL 170421C00135000 C 04/21/17 135.0 0.00 0.04
RCL 170421C00140000 C 04/21/17 140.0 0.00 0.04
RCL 170421C00145000 C 04/21/17 145.0 0.00 0.04
RCL 170421P00050000 P 04/21/17 50.0 0.00 0.04
RCL 170421P00055000 P 04/21/17 55.0 0.00 0.03
RCL 170421P00060000 P 04/21/17 60.0 0.00 0.04
RCL 170421P00065000 P 04/21/17 65.0 0.00 0.04
RCL 170421P00070000 P 04/21/17 70.0 0.00 0.05
RCL 170421P00075000 P 04/21/17 75.0 0.00 0.08
RCL 170421P00080000 P 04/21/17 80.0 0.00 0.05
RCL 170421P00085000 P 04/21/17 85.0 0.03 0.07
RCL 170421P00087500 P 04/21/17 87.5 0.05 0.13
RCL 170421P00090000 P 04/21/17 90.0 0.10 0.16
RCL 170421P00092500 P 04/21/17 92.5 0.20 0.29
RCL 170421P00095000 P 04/21/17 95.0 0.42 0.54
RCL 170421P00097500 P 04/21/17 97.5 0.84 0.99
RCL 170421P00100000 P 04/21/17 100.0 1.59 1.79
RCL 170421P00105000 P 04/21/17 105.0 4.65 4.90
RCL 170421P00110000 P 04/21/17 110.0 8.70 10.45
RCL 170421P00115000 P 04/21/17 115.0 13.40 15.30
RCL 170421P00120000 P 04/21/17 120.0 18.60 20.30
RCL 170421P00125000 P 04/21/17 125.0 22.80 25.30
RCL 170421P00130000 P 04/21/17 130.0 28.65 31.05
RCL 170421P00135000 P 04/21/17 135.0 33.65 36.10
RCL 170421P00140000 P 04/21/17 140.0 38.15 40.45
RCL 170421P00145000 P 04/21/17 145.0 42.15 46.40
RCL 170519C00070000 C 05/19/17 70.0 29.45 31.40
RCL 170519C00075000 C 05/19/17 75.0 24.50 26.50
RCL 170519C00080000 C 05/19/17 80.0 19.65 21.50
RCL 170519C00085000 C 05/19/17 85.0 15.15 16.70
RCL 170519C00090000 C 05/19/17 90.0 11.60 11.95
RCL 170519C00092500 C 05/19/17 92.5 9.50 9.75
RCL 170519C00095000 C 05/19/17 95.0 7.55 7.80
RCL 170519C00097500 C 05/19/17 97.5 5.80 6.05
RCL 170519C00100000 C 05/19/17 100.0 4.35 4.55
RCL 170519C00105000 C 05/19/17 105.0 2.16 2.26
RCL 170519C00110000 C 05/19/17 110.0 0.85 0.95
RCL 170519C00115000 C 05/19/17 115.0 0.29 0.39
RCL 170519C00120000 C 05/19/17 120.0 0.08 0.15
RCL 170519C00125000 C 05/19/17 125.0 0.01 0.05
RCL 170519C00130000 C 05/19/17 130.0 0.00 0.03
RCL 170519C00135000 C 05/19/17 135.0 0.00 0.16
RCL 170519P00070000 P 05/19/17 70.0 0.02 0.06
RCL 170519P00075000 P 05/19/17 75.0 0.07 0.17
RCL 170519P00080000 P 05/19/17 80.0 0.17 0.26
RCL 170519P00085000 P 05/19/17 85.0 0.34 0.43
RCL 170519P00090000 P 05/19/17 90.0 0.82 0.93
RCL 170519P00092500 P 05/19/17 92.5 1.20 1.30
RCL 170519P00095000 P 05/19/17 95.0 1.76 1.86
RCL 170519P00097500 P 05/19/17 97.5 2.50 2.72
RCL 170519P00100000 P 05/19/17 100.0 3.50 3.70
RCL 170519P00105000 P 05/19/17 105.0 6.15 6.40
RCL 170519P00110000 P 05/19/17 110.0 9.95 10.20
RCL 170519P00115000 P 05/19/17 115.0 14.05 15.55
RCL 170519P00120000 P 05/19/17 120.0 18.80 20.30
RCL 170519P00125000 P 05/19/17 125.0 23.55 25.45
RCL 170519P00130000 P 05/19/17 130.0 28.65 30.35
RCL 170519P00135000 P 05/19/17 135.0 33.75 35.50
RCL 170616C00035000 C 06/16/17 35.0 63.65 66.90
RCL 170616C00037500 C 06/16/17 37.5 61.15 64.40
RCL 170616C00040000 C 06/16/17 40.0 58.65 62.20
RCL 170616C00042500 C 06/16/17 42.5 57.10 59.75
RCL 170616C00045000 C 06/16/17 45.0 53.75 57.10
RCL 170616C00047500 C 06/16/17 47.5 51.20 54.15
RCL 170616C00050000 C 06/16/17 50.0 48.70 51.80
RCL 170616C00055000 C 06/16/17 55.0 43.80 47.30
RCL 170616C00060000 C 06/16/17 60.0 39.60 42.20
RCL 170616C00062500 C 06/16/17 62.5 37.10 39.00
RCL 170616C00065000 C 06/16/17 65.0 34.60 36.35
RCL 170616C00067500 C 06/16/17 67.5 32.10 33.95
RCL 170616C00070000 C 06/16/17 70.0 29.55 31.40
RCL 170616C00072500 C 06/16/17 72.5 27.00 29.00
RCL 170616C00075000 C 06/16/17 75.0 25.20 26.45
RCL 170616C00077500 C 06/16/17 77.5 23.50 24.00
RCL 170616C00080000 C 06/16/17 80.0 19.80 21.35
RCL 170616C00082500 C 06/16/17 82.5 18.70 19.25
RCL 170616C00085000 C 06/16/17 85.0 15.55 16.65
RCL 170616C00087500 C 06/16/17 87.5 14.00 14.40
RCL 170616C00090000 C 06/16/17 90.0 11.85 12.15
RCL 170616C00092500 C 06/16/17 92.5 9.90 10.15
RCL 170616C00095000 C 06/16/17 95.0 8.00 8.25
RCL 170616C00097500 C 06/16/17 97.5 6.30 6.55
RCL 170616C00100000 C 06/16/17 100.0 4.85 5.05
RCL 170616C00105000 C 06/16/17 105.0 2.62 2.77
RCL 170616C00110000 C 06/16/17 110.0 1.24 1.42
RCL 170616C00115000 C 06/16/17 115.0 0.51 0.68
RCL 170616P00035000 P 06/16/17 35.0 0.00 0.04
RCL 170616P00037500 P 06/16/17 37.5 0.00 0.04
RCL 170616P00040000 P 06/16/17 40.0 0.00 0.04
RCL 170616P00042500 P 06/16/17 42.5 0.00 0.04
RCL 170616P00045000 P 06/16/17 45.0 0.00 0.04
RCL 170616P00047500 P 06/16/17 47.5 0.00 0.05
RCL 170616P00050000 P 06/16/17 50.0 0.01 0.04
RCL 170616P00055000 P 06/16/17 55.0 0.00 0.14
RCL 170616P00060000 P 06/16/17 60.0 0.02 0.06
RCL 170616P00062500 P 06/16/17 62.5 0.02 0.08
RCL 170616P00065000 P 06/16/17 65.0 0.02 0.09
RCL 170616P00067500 P 06/16/17 67.5 0.03 0.15
RCL 170616P00070000 P 06/16/17 70.0 0.07 0.19
RCL 170616P00072500 P 06/16/17 72.5 0.09 0.23
RCL 170616P00075000 P 06/16/17 75.0 0.15 0.29
RCL 170616P00077500 P 06/16/17 77.5 0.22 0.36
RCL 170616P00080000 P 06/16/17 80.0 0.27 0.42
RCL 170616P00082500 P 06/16/17 82.5 0.45 0.53
RCL 170616P00085000 P 06/16/17 85.0 0.61 0.72
RCL 170616P00087500 P 06/16/17 87.5 0.86 0.98
RCL 170616P00090000 P 06/16/17 90.0 1.21 1.36
RCL 170616P00092500 P 06/16/17 92.5 1.73 1.84
RCL 170616P00095000 P 06/16/17 95.0 2.36 2.48
RCL 170616P00097500 P 06/16/17 97.5 3.15 3.40
RCL 170616P00100000 P 06/16/17 100.0 4.30 4.45
RCL 170616P00105000 P 06/16/17 105.0 7.00 7.25
RCL 170616P00110000 P 06/16/17 110.0 10.50 10.85
RCL 170616P00115000 P 06/16/17 115.0 14.85 15.20
RCL 170915C00042500 C 09/15/17 42.5 56.40 59.40
RCL 170915C00045000 C 09/15/17 45.0 53.90 57.25
RCL 170915C00047500 C 09/15/17 47.5 51.45 54.80
RCL 170915C00050000 C 09/15/17 50.0 49.40 51.65
RCL 170915C00055000 C 09/15/17 55.0 43.80 47.30
RCL 170915C00060000 C 09/15/17 60.0 39.30 42.00
RCL 170915C00065000 C 09/15/17 65.0 34.45 36.70
RCL 170915C00070000 C 09/15/17 70.0 29.65 32.25
RCL 170915C00075000 C 09/15/17 75.0 24.95 27.30
RCL 170915C00077500 C 09/15/17 77.5 22.70 25.25
RCL 170915C00080000 C 09/15/17 80.0 21.75 22.25
RCL 170915C00082500 C 09/15/17 82.5 19.70 20.15
RCL 170915C00085000 C 09/15/17 85.0 17.60 17.95
RCL 170915C00087500 C 09/15/17 87.5 15.50 15.95
RCL 170915C00090000 C 09/15/17 90.0 13.70 14.05
RCL 170915C00092500 C 09/15/17 92.5 11.85 12.25
RCL 170915C00095000 C 09/15/17 95.0 10.15 10.60
RCL 170915C00097500 C 09/15/17 97.5 8.70 9.10
RCL 170915C00100000 C 09/15/17 100.0 7.40 7.70
RCL 170915C00105000 C 09/15/17 105.0 5.05 5.35
RCL 170915C00110000 C 09/15/17 110.0 3.30 3.60
RCL 170915C00115000 C 09/15/17 115.0 1.97 2.33
RCL 170915C00120000 C 09/15/17 120.0 1.20 1.48
RCL 170915C00125000 C 09/15/17 125.0 0.62 0.89
RCL 170915C00130000 C 09/15/17 130.0 0.37 0.54
RCL 170915P00042500 P 09/15/17 42.5 0.00 0.15
RCL 170915P00045000 P 09/15/17 45.0 0.00 0.41
RCL 170915P00047500 P 09/15/17 47.5 0.00 0.50
RCL 170915P00050000 P 09/15/17 50.0 0.01 0.50
RCL 170915P00055000 P 09/15/17 55.0 0.07 0.25
RCL 170915P00060000 P 09/15/17 60.0 0.14 0.36
RCL 170915P00065000 P 09/15/17 65.0 0.25 0.50
RCL 170915P00070000 P 09/15/17 70.0 0.48 0.66
RCL 170915P00075000 P 09/15/17 75.0 0.76 0.95
RCL 170915P00077500 P 09/15/17 77.5 0.94 1.21
RCL 170915P00080000 P 09/15/17 80.0 1.26 1.50
RCL 170915P00082500 P 09/15/17 82.5 1.53 1.79
RCL 170915P00085000 P 09/15/17 85.0 1.91 2.22
RCL 170915P00087500 P 09/15/17 87.5 2.42 2.67
RCL 170915P00090000 P 09/15/17 90.0 3.00 3.40
RCL 170915P00092500 P 09/15/17 92.5 3.80 4.05
RCL 170915P00095000 P 09/15/17 95.0 4.65 4.95
RCL 170915P00097500 P 09/15/17 97.5 5.60 5.90
RCL 170915P00100000 P 09/15/17 100.0 6.75 7.00
RCL 170915P00105000 P 09/15/17 105.0 9.40 9.75
RCL 170915P00110000 P 09/15/17 110.0 12.55 13.00
RCL 170915P00115000 P 09/15/17 115.0 16.35 16.75
RCL 170915P00120000 P 09/15/17 120.0 20.45 21.00
RCL 170915P00125000 P 09/15/17 125.0 24.85 25.35
RCL 170915P00130000 P 09/15/17 130.0 29.00 31.65
RCL 180119C00035000 C 01/19/18 35.0 63.50 68.00
RCL 180119C00037500 C 01/19/18 37.5 61.00 65.50
RCL 180119C00040000 C 01/19/18 40.0 58.50 63.00
RCL 180119C00042500 C 01/19/18 42.5 56.00 60.50
RCL 180119C00045000 C 01/19/18 45.0 53.50 58.00
RCL 180119C00047500 C 01/19/18 47.5 51.05 54.45
RCL 180119C00050000 C 01/19/18 50.0 48.50 52.95
RCL 180119C00055000 C 01/19/18 55.0 43.50 47.65
RCL 180119C00057500 C 01/19/18 57.5 41.45 45.45
RCL 180119C00060000 C 01/19/18 60.0 38.55 42.40
RCL 180119C00062500 C 01/19/18 62.5 36.35 39.90
RCL 180119C00065000 C 01/19/18 65.0 34.60 37.55
RCL 180119C00067500 C 01/19/18 67.5 32.30 35.25
RCL 180119C00070000 C 01/19/18 70.0 30.10 33.00
RCL 180119C00072500 C 01/19/18 72.5 29.40 30.00
RCL 180119C00075000 C 01/19/18 75.0 27.25 27.90
RCL 180119C00077500 C 01/19/18 77.5 25.15 25.75
RCL 180119C00080000 C 01/19/18 80.0 23.10 23.70
RCL 180119C00082500 C 01/19/18 82.5 21.25 21.75
RCL 180119C00085000 C 01/19/18 85.0 19.35 19.85
RCL 180119C00087500 C 01/19/18 87.5 17.55 18.05
RCL 180119C00090000 C 01/19/18 90.0 15.80 16.35
RCL 180119C00092500 C 01/19/18 92.5 14.25 14.75
RCL 180119C00095000 C 01/19/18 95.0 12.65 13.05
RCL 180119C00097500 C 01/19/18 97.5 11.30 11.60
RCL 180119C00100000 C 01/19/18 100.0 9.95 10.45
RCL 180119C00105000 C 01/19/18 105.0 7.70 8.10
RCL 180119C00110000 C 01/19/18 110.0 5.75 6.25
RCL 180119C00115000 C 01/19/18 115.0 4.25 4.70
RCL 180119C00120000 C 01/19/18 120.0 3.05 3.45
RCL 180119C00125000 C 01/19/18 125.0 2.10 2.45
RCL 180119C00130000 C 01/19/18 130.0 1.43 1.70
RCL 180119C00135000 C 01/19/18 135.0 1.01 1.33
RCL 180119C00140000 C 01/19/18 140.0 0.75 0.95
RCL 180119P00035000 P 01/19/18 35.0 0.11 0.25
RCL 180119P00037500 P 01/19/18 37.5 0.14 0.26
RCL 180119P00040000 P 01/19/18 40.0 0.20 0.30
RCL 180119P00042500 P 01/19/18 42.5 0.23 0.35
RCL 180119P00045000 P 01/19/18 45.0 0.30 0.43
RCL 180119P00047500 P 01/19/18 47.5 0.35 0.48
RCL 180119P00050000 P 01/19/18 50.0 0.26 0.55
RCL 180119P00055000 P 01/19/18 55.0 0.41 0.75
RCL 180119P00057500 P 01/19/18 57.5 0.50 0.85
RCL 180119P00060000 P 01/19/18 60.0 0.61 0.88
RCL 180119P00062500 P 01/19/18 62.5 0.78 1.13
RCL 180119P00065000 P 01/19/18 65.0 0.96 1.30
RCL 180119P00067500 P 01/19/18 67.5 1.18 1.46
RCL 180119P00070000 P 01/19/18 70.0 1.39 1.67
RCL 180119P00072500 P 01/19/18 72.5 1.68 2.03
RCL 180119P00075000 P 01/19/18 75.0 1.94 2.31
RCL 180119P00077500 P 01/19/18 77.5 2.34 2.67
RCL 180119P00080000 P 01/19/18 80.0 2.88 3.10
RCL 180119P00082500 P 01/19/18 82.5 3.35 3.65
RCL 180119P00085000 P 01/19/18 85.0 3.95 4.35
RCL 180119P00087500 P 01/19/18 87.5 4.60 4.90
RCL 180119P00090000 P 01/19/18 90.0 5.40 5.70
RCL 180119P00092500 P 01/19/18 92.5 6.30 6.55
RCL 180119P00095000 P 01/19/18 95.0 7.25 7.50
RCL 180119P00097500 P 01/19/18 97.5 8.30 8.60
RCL 180119P00100000 P 01/19/18 100.0 9.50 9.95
RCL 180119P00105000 P 01/19/18 105.0 12.10 12.60
RCL 180119P00110000 P 01/19/18 110.0 15.15 15.75
RCL 180119P00115000 P 01/19/18 115.0 18.60 19.10
RCL 180119P00120000 P 01/19/18 120.0 22.35 22.90
RCL 180119P00125000 P 01/19/18 125.0 26.40 26.85
RCL 180119P00130000 P 01/19/18 130.0 30.70 31.40
RCL 180119P00135000 P 01/19/18 135.0 35.20 35.85
RCL 180119P00140000 P 01/19/18 140.0 39.10 42.20
RCL 190118C00042500 C 01/18/19 42.5 56.00 60.45
RCL 190118C00045000 C 01/18/19 45.0 53.50 58.00
RCL 190118C00047500 C 01/18/19 47.5 51.00 55.15
RCL 190118C00050000 C 01/18/19 50.0 48.50 53.00
RCL 190118C00055000 C 01/18/19 55.0 44.05 47.95
RCL 190118C00060000 C 01/18/19 60.0 39.65 43.55
RCL 190118C00065000 C 01/18/19 65.0 37.60 38.50
RCL 190118C00070000 C 01/18/19 70.0 33.60 34.60
RCL 190118C00072500 C 01/18/19 72.5 31.70 32.75
RCL 190118C00075000 C 01/18/19 75.0 29.85 30.85
RCL 190118C00077500 C 01/18/19 77.5 28.05 29.10
RCL 190118C00080000 C 01/18/19 80.0 26.35 27.40
RCL 190118C00082500 C 01/18/19 82.5 24.70 25.65
RCL 190118C00085000 C 01/18/19 85.0 23.10 24.20
RCL 190118C00087500 C 01/18/19 87.5 21.60 22.70
RCL 190118C00090000 C 01/18/19 90.0 20.10 21.15
RCL 190118C00092500 C 01/18/19 92.5 18.75 19.75
RCL 190118C00095000 C 01/18/19 95.0 17.40 18.60
RCL 190118C00097500 C 01/18/19 97.5 16.15 17.35
RCL 190118C00100000 C 01/18/19 100.0 14.95 15.95
RCL 190118C00105000 C 01/18/19 105.0 12.80 13.80
RCL 190118C00110000 C 01/18/19 110.0 10.85 11.90
RCL 190118C00115000 C 01/18/19 115.0 9.20 10.15
RCL 190118C00120000 C 01/18/19 120.0 7.75 8.60
RCL 190118C00125000 C 01/18/19 125.0 6.45 7.15
RCL 190118C00130000 C 01/18/19 130.0 5.40 6.05
RCL 190118C00135000 C 01/18/19 135.0 4.50 5.15
RCL 190118C00140000 C 01/18/19 140.0 3.70 4.45
RCL 190118P00042500 P 01/18/19 42.5 0.87 1.15
RCL 190118P00045000 P 01/18/19 45.0 0.91 1.51
RCL 190118P00047500 P 01/18/19 47.5 1.06 1.71
RCL 190118P00050000 P 01/18/19 50.0 1.27 1.93
RCL 190118P00055000 P 01/18/19 55.0 1.77 2.46
RCL 190118P00060000 P 01/18/19 60.0 2.42 3.15
RCL 190118P00065000 P 01/18/19 65.0 3.20 4.00
RCL 190118P00070000 P 01/18/19 70.0 4.30 4.75
RCL 190118P00072500 P 01/18/19 72.5 4.90 5.35
RCL 190118P00075000 P 01/18/19 75.0 5.50 6.05
RCL 190118P00077500 P 01/18/19 77.5 6.15 6.75
RCL 190118P00080000 P 01/18/19 80.0 6.90 7.55
RCL 190118P00082500 P 01/18/19 82.5 7.70 8.35
RCL 190118P00085000 P 01/18/19 85.0 8.65 9.25
RCL 190118P00087500 P 01/18/19 87.5 9.60 10.20
RCL 190118P00090000 P 01/18/19 90.0 10.55 11.25
RCL 190118P00092500 P 01/18/19 92.5 11.55 12.35
RCL 190118P00095000 P 01/18/19 95.0 12.70 13.50
RCL 190118P00097500 P 01/18/19 97.5 13.90 14.70
RCL 190118P00100000 P 01/18/19 100.0 15.10 16.00
RCL 190118P00105000 P 01/18/19 105.0 17.85 18.80
RCL 190118P00110000 P 01/18/19 110.0 20.65 21.75
RCL 190118P00115000 P 01/18/19 115.0 24.00 24.95
RCL 190118P00120000 P 01/18/19 120.0 27.25 28.30
RCL 190118P00125000 P 01/18/19 125.0 30.85 31.95
RCL 190118P00130000 P 01/18/19 130.0 34.55 35.65
RCL 190118P00135000 P 01/18/19 135.0 38.60 39.60
RCL 190118P00140000 P 01/18/19 140.0 42.70 43.70

OPRA data is delayed 15 minutes.