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 (2017-05-05)Premium Content

Royal Caribbean Cruises Ltd (RCL)
As of Jul 24 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RCL 170818C00055000 C 08/18/17 55.0 58.60 62.60
RCL 170818C00060000 C 08/18/17 60.0 53.90 57.65
RCL 170818C00065000 C 08/18/17 65.0 50.30 51.15
RCL 170818C00070000 C 08/18/17 70.0 45.45 47.15
RCL 170818C00075000 C 08/18/17 75.0 40.00 41.80
RCL 170818C00080000 C 08/18/17 80.0 35.50 36.90
RCL 170818C00085000 C 08/18/17 85.0 30.15 31.40
RCL 170818C00090000 C 08/18/17 90.0 25.60 26.40
RCL 170818C00095000 C 08/18/17 95.0 20.65 21.50
RCL 170818C00100000 C 08/18/17 100.0 15.95 16.65
RCL 170818C00105000 C 08/18/17 105.0 11.55 12.00
RCL 170818C00110000 C 08/18/17 110.0 7.55 7.95
RCL 170818C00115000 C 08/18/17 115.0 4.40 4.70
RCL 170818C00120000 C 08/18/17 120.0 2.26 2.34
RCL 170818C00125000 C 08/18/17 125.0 1.00 1.10
RCL 170818C00130000 C 08/18/17 130.0 0.35 0.46
RCL 170818C00135000 C 08/18/17 135.0 0.11 0.20
RCL 170818C00140000 C 08/18/17 140.0 0.03 0.11
RCL 170818C00145000 C 08/18/17 145.0 0.00 0.06
RCL 170818C00150000 C 08/18/17 150.0 0.00 0.06
RCL 170818C00155000 C 08/18/17 155.0 0.00 0.05
RCL 170818C00160000 C 08/18/17 160.0 0.00 0.04
RCL 170818C00165000 C 08/18/17 165.0 0.00 0.04
RCL 170818P00055000 P 08/18/17 55.0 0.00 0.04
RCL 170818P00060000 P 08/18/17 60.0 0.00 0.04
RCL 170818P00065000 P 08/18/17 65.0 0.00 0.04
RCL 170818P00070000 P 08/18/17 70.0 0.00 0.05
RCL 170818P00075000 P 08/18/17 75.0 0.00 0.08
RCL 170818P00080000 P 08/18/17 80.0 0.02 0.08
RCL 170818P00085000 P 08/18/17 85.0 0.06 0.10
RCL 170818P00090000 P 08/18/17 90.0 0.11 0.21
RCL 170818P00095000 P 08/18/17 95.0 0.21 0.28
RCL 170818P00100000 P 08/18/17 100.0 0.40 0.50
RCL 170818P00105000 P 08/18/17 105.0 0.86 1.08
RCL 170818P00110000 P 08/18/17 110.0 1.90 2.09
RCL 170818P00115000 P 08/18/17 115.0 3.65 3.90
RCL 170818P00120000 P 08/18/17 120.0 6.30 6.75
RCL 170818P00125000 P 08/18/17 125.0 9.95 10.50
RCL 170818P00130000 P 08/18/17 130.0 14.25 15.50
RCL 170818P00135000 P 08/18/17 135.0 18.90 20.15
RCL 170818P00140000 P 08/18/17 140.0 24.00 24.90
RCL 170818P00145000 P 08/18/17 145.0 28.70 29.80
RCL 170818P00150000 P 08/18/17 150.0 33.85 34.75
RCL 170818P00155000 P 08/18/17 155.0 39.00 39.65
RCL 170818P00160000 P 08/18/17 160.0 43.85 45.60
RCL 170818P00165000 P 08/18/17 165.0 48.35 49.85
RCL 170915C00042500 C 09/15/17 42.5 72.90 73.95
RCL 170915C00045000 C 09/15/17 45.0 69.45 72.15
RCL 170915C00047500 C 09/15/17 47.5 67.35 69.10
RCL 170915C00050000 C 09/15/17 50.0 64.85 66.45
RCL 170915C00055000 C 09/15/17 55.0 60.05 61.70
RCL 170915C00060000 C 09/15/17 60.0 54.85 57.00
RCL 170915C00065000 C 09/15/17 65.0 50.50 51.20
RCL 170915C00070000 C 09/15/17 70.0 45.15 46.90
RCL 170915C00075000 C 09/15/17 75.0 40.35 41.20
RCL 170915C00077500 C 09/15/17 77.5 37.80 39.50
RCL 170915C00080000 C 09/15/17 80.0 35.55 36.40
RCL 170915C00082500 C 09/15/17 82.5 32.85 34.60
RCL 170915C00085000 C 09/15/17 85.0 30.40 31.70
RCL 170915C00087500 C 09/15/17 87.5 27.95 29.30
RCL 170915C00090000 C 09/15/17 90.0 25.40 26.40
RCL 170915C00092500 C 09/15/17 92.5 23.10 24.15
RCL 170915C00095000 C 09/15/17 95.0 20.90 21.65
RCL 170915C00097500 C 09/15/17 97.5 18.55 19.40
RCL 170915C00100000 C 09/15/17 100.0 16.50 16.90
RCL 170915C00105000 C 09/15/17 105.0 12.15 12.55
RCL 170915C00110000 C 09/15/17 110.0 8.25 8.70
RCL 170915C00115000 C 09/15/17 115.0 5.20 5.50
RCL 170915C00120000 C 09/15/17 120.0 2.91 3.15
RCL 170915C00125000 C 09/15/17 125.0 1.52 1.68
RCL 170915C00130000 C 09/15/17 130.0 0.67 0.83
RCL 170915C00135000 C 09/15/17 135.0 0.31 0.39
RCL 170915C00140000 C 09/15/17 140.0 0.11 0.19
RCL 170915P00042500 P 09/15/17 42.5 0.00 0.04
RCL 170915P00045000 P 09/15/17 45.0 0.00 0.04
RCL 170915P00047500 P 09/15/17 47.5 0.00 0.04
RCL 170915P00050000 P 09/15/17 50.0 0.00 0.04
RCL 170915P00055000 P 09/15/17 55.0 0.00 0.04
RCL 170915P00060000 P 09/15/17 60.0 0.00 0.05
RCL 170915P00065000 P 09/15/17 65.0 0.00 0.11
RCL 170915P00070000 P 09/15/17 70.0 0.00 0.09
RCL 170915P00075000 P 09/15/17 75.0 0.00 0.11
RCL 170915P00077500 P 09/15/17 77.5 0.06 0.14
RCL 170915P00080000 P 09/15/17 80.0 0.08 0.14
RCL 170915P00082500 P 09/15/17 82.5 0.09 0.16
RCL 170915P00085000 P 09/15/17 85.0 0.15 0.20
RCL 170915P00087500 P 09/15/17 87.5 0.18 0.31
RCL 170915P00090000 P 09/15/17 90.0 0.24 0.39
RCL 170915P00092500 P 09/15/17 92.5 0.33 0.48
RCL 170915P00095000 P 09/15/17 95.0 0.44 0.61
RCL 170915P00097500 P 09/15/17 97.5 0.59 0.77
RCL 170915P00100000 P 09/15/17 100.0 0.82 0.98
RCL 170915P00105000 P 09/15/17 105.0 1.46 1.68
RCL 170915P00110000 P 09/15/17 110.0 2.60 2.86
RCL 170915P00115000 P 09/15/17 115.0 4.50 4.80
RCL 170915P00120000 P 09/15/17 120.0 7.20 7.60
RCL 170915P00125000 P 09/15/17 125.0 10.75 11.30
RCL 170915P00130000 P 09/15/17 130.0 14.95 15.50
RCL 170915P00135000 P 09/15/17 135.0 19.20 20.05
RCL 170915P00140000 P 09/15/17 140.0 23.95 24.85
RCL 171215C00070000 C 12/15/17 70.0 45.30 46.70
RCL 171215C00075000 C 12/15/17 75.0 40.10 42.20
RCL 171215C00080000 C 12/15/17 80.0 35.60 36.90
RCL 171215C00085000 C 12/15/17 85.0 31.00 32.10
RCL 171215C00087500 C 12/15/17 87.5 28.50 29.85
RCL 171215C00090000 C 12/15/17 90.0 25.80 27.60
RCL 171215C00092500 C 12/15/17 92.5 24.35 24.90
RCL 171215C00095000 C 12/15/17 95.0 21.95 22.70
RCL 171215C00097500 C 12/15/17 97.5 19.85 20.55
RCL 171215C00100000 C 12/15/17 100.0 18.00 18.60
RCL 171215C00105000 C 12/15/17 105.0 14.05 14.70
RCL 171215C00110000 C 12/15/17 110.0 10.90 11.35
RCL 171215C00115000 C 12/15/17 115.0 7.85 8.45
RCL 171215C00120000 C 12/15/17 120.0 5.70 6.10
RCL 171215C00125000 C 12/15/17 125.0 3.80 4.25
RCL 171215C00130000 C 12/15/17 130.0 2.43 2.90
RCL 171215C00135000 C 12/15/17 135.0 1.52 1.94
RCL 171215C00140000 C 12/15/17 140.0 0.93 1.25
RCL 171215C00145000 C 12/15/17 145.0 0.54 0.85
RCL 171215P00070000 P 12/15/17 70.0 0.14 0.32
RCL 171215P00075000 P 12/15/17 75.0 0.25 0.43
RCL 171215P00080000 P 12/15/17 80.0 0.39 0.60
RCL 171215P00085000 P 12/15/17 85.0 0.64 0.84
RCL 171215P00087500 P 12/15/17 87.5 0.81 1.10
RCL 171215P00090000 P 12/15/17 90.0 1.08 1.30
RCL 171215P00092500 P 12/15/17 92.5 1.29 1.47
RCL 171215P00095000 P 12/15/17 95.0 1.57 1.84
RCL 171215P00097500 P 12/15/17 97.5 1.93 2.25
RCL 171215P00100000 P 12/15/17 100.0 2.44 2.77
RCL 171215P00105000 P 12/15/17 105.0 3.50 3.95
RCL 171215P00110000 P 12/15/17 110.0 5.05 5.55
RCL 171215P00115000 P 12/15/17 115.0 7.30 7.65
RCL 171215P00120000 P 12/15/17 120.0 9.85 10.40
RCL 171215P00125000 P 12/15/17 125.0 13.05 13.45
RCL 171215P00130000 P 12/15/17 130.0 16.65 17.25
RCL 171215P00135000 P 12/15/17 135.0 20.65 21.20
RCL 171215P00140000 P 12/15/17 140.0 25.10 25.80
RCL 171215P00145000 P 12/15/17 145.0 29.50 30.45
RCL 180119C00035000 C 01/19/18 35.0 79.70 82.90
RCL 180119C00037500 C 01/19/18 37.5 75.90 80.25
RCL 180119C00040000 C 01/19/18 40.0 73.50 77.45
RCL 180119C00042500 C 01/19/18 42.5 70.85 75.25
RCL 180119C00045000 C 01/19/18 45.0 69.20 72.85
RCL 180119C00047500 C 01/19/18 47.5 66.30 70.35
RCL 180119C00050000 C 01/19/18 50.0 63.45 67.40
RCL 180119C00055000 C 01/19/18 55.0 59.70 61.25
RCL 180119C00057500 C 01/19/18 57.5 57.80 59.15
RCL 180119C00060000 C 01/19/18 60.0 55.30 57.30
RCL 180119C00062500 C 01/19/18 62.5 51.80 55.20
RCL 180119C00065000 C 01/19/18 65.0 50.40 51.90
RCL 180119C00067500 C 01/19/18 67.5 47.95 49.25
RCL 180119C00070000 C 01/19/18 70.0 44.60 47.65
RCL 180119C00072500 C 01/19/18 72.5 43.15 44.90
RCL 180119C00075000 C 01/19/18 75.0 40.70 41.80
RCL 180119C00077500 C 01/19/18 77.5 37.40 40.20
RCL 180119C00080000 C 01/19/18 80.0 34.85 37.35
RCL 180119C00082500 C 01/19/18 82.5 33.25 35.05
RCL 180119C00085000 C 01/19/18 85.0 30.20 33.70
RCL 180119C00087500 C 01/19/18 87.5 27.25 30.70
RCL 180119C00090000 C 01/19/18 90.0 26.60 27.40
RCL 180119C00092500 C 01/19/18 92.5 24.55 25.20
RCL 180119C00095000 C 01/19/18 95.0 22.30 23.00
RCL 180119C00097500 C 01/19/18 97.5 20.35 20.95
RCL 180119C00100000 C 01/19/18 100.0 18.25 18.95
RCL 180119C00105000 C 01/19/18 105.0 14.55 15.25
RCL 180119C00110000 C 01/19/18 110.0 11.30 11.85
RCL 180119C00115000 C 01/19/18 115.0 8.45 9.05
RCL 180119C00120000 C 01/19/18 120.0 6.10 6.65
RCL 180119C00125000 C 01/19/18 125.0 4.25 4.80
RCL 180119C00130000 C 01/19/18 130.0 2.85 3.40
RCL 180119C00135000 C 01/19/18 135.0 1.87 2.33
RCL 180119C00140000 C 01/19/18 140.0 1.27 1.47
RCL 180119C00145000 C 01/19/18 145.0 0.76 1.11
RCL 180119C00150000 C 01/19/18 150.0 0.51 0.76
RCL 180119P00035000 P 01/19/18 35.0 0.00 0.06
RCL 180119P00037500 P 01/19/18 37.5 0.00 0.08
RCL 180119P00040000 P 01/19/18 40.0 0.00 0.10
RCL 180119P00042500 P 01/19/18 42.5 0.00 0.11
RCL 180119P00045000 P 01/19/18 45.0 0.00 0.19
RCL 180119P00047500 P 01/19/18 47.5 0.05 0.15
RCL 180119P00050000 P 01/19/18 50.0 0.01 0.14
RCL 180119P00055000 P 01/19/18 55.0 0.05 0.19
RCL 180119P00057500 P 01/19/18 57.5 0.09 0.20
RCL 180119P00060000 P 01/19/18 60.0 0.07 0.25
RCL 180119P00062500 P 01/19/18 62.5 0.18 0.28
RCL 180119P00065000 P 01/19/18 65.0 0.21 0.33
RCL 180119P00067500 P 01/19/18 67.5 0.27 0.37
RCL 180119P00070000 P 01/19/18 70.0 0.35 0.42
RCL 180119P00072500 P 01/19/18 72.5 0.36 0.49
RCL 180119P00075000 P 01/19/18 75.0 0.42 0.57
RCL 180119P00077500 P 01/19/18 77.5 0.54 0.68
RCL 180119P00080000 P 01/19/18 80.0 0.61 0.81
RCL 180119P00082500 P 01/19/18 82.5 0.79 0.95
RCL 180119P00085000 P 01/19/18 85.0 0.96 1.12
RCL 180119P00087500 P 01/19/18 87.5 1.13 1.41
RCL 180119P00090000 P 01/19/18 90.0 1.40 1.71
RCL 180119P00092500 P 01/19/18 92.5 1.67 2.02
RCL 180119P00095000 P 01/19/18 95.0 2.02 2.39
RCL 180119P00097500 P 01/19/18 97.5 2.44 2.71
RCL 180119P00100000 P 01/19/18 100.0 2.99 3.25
RCL 180119P00105000 P 01/19/18 105.0 4.15 4.55
RCL 180119P00110000 P 01/19/18 110.0 5.90 6.25
RCL 180119P00115000 P 01/19/18 115.0 7.95 8.55
RCL 180119P00120000 P 01/19/18 120.0 10.60 11.10
RCL 180119P00125000 P 01/19/18 125.0 13.70 14.25
RCL 180119P00130000 P 01/19/18 130.0 17.30 17.90
RCL 180119P00135000 P 01/19/18 135.0 21.20 21.90
RCL 180119P00140000 P 01/19/18 140.0 25.50 26.30
RCL 180119P00145000 P 01/19/18 145.0 29.75 30.80
RCL 180119P00150000 P 01/19/18 150.0 34.45 35.60
RCL 180316C00070000 C 03/16/18 70.0 44.20 48.15
RCL 180316C00075000 C 03/16/18 75.0 39.10 43.50
RCL 180316C00080000 C 03/16/18 80.0 35.25 37.80
RCL 180316C00085000 C 03/16/18 85.0 30.65 33.75
RCL 180316C00090000 C 03/16/18 90.0 27.45 28.05
RCL 180316C00095000 C 03/16/18 95.0 23.30 23.95
RCL 180316C00100000 C 03/16/18 100.0 19.50 20.10
RCL 180316C00105000 C 03/16/18 105.0 15.75 16.55
RCL 180316C00110000 C 03/16/18 110.0 12.80 13.40
RCL 180316C00115000 C 03/16/18 115.0 9.95 10.55
RCL 180316C00120000 C 03/16/18 120.0 7.60 8.20
RCL 180316C00125000 C 03/16/18 125.0 5.65 6.30
RCL 180316C00130000 C 03/16/18 130.0 4.20 4.70
RCL 180316C00135000 C 03/16/18 135.0 3.05 3.50
RCL 180316C00140000 C 03/16/18 140.0 2.14 2.64
RCL 180316C00145000 C 03/16/18 145.0 1.49 1.77
RCL 180316C00150000 C 03/16/18 150.0 1.05 1.28
RCL 180316C00155000 C 03/16/18 155.0 0.71 0.92
RCL 180316C00160000 C 03/16/18 160.0 0.47 0.81
RCL 180316P00070000 P 03/16/18 70.0 0.57 0.73
RCL 180316P00075000 P 03/16/18 75.0 0.83 1.02
RCL 180316P00080000 P 03/16/18 80.0 1.15 1.47
RCL 180316P00085000 P 03/16/18 85.0 1.60 1.94
RCL 180316P00090000 P 03/16/18 90.0 2.24 2.60
RCL 180316P00095000 P 03/16/18 95.0 2.94 3.50
RCL 180316P00100000 P 03/16/18 100.0 4.25 4.65
RCL 180316P00105000 P 03/16/18 105.0 5.60 6.00
RCL 180316P00110000 P 03/16/18 110.0 7.50 8.05
RCL 180316P00115000 P 03/16/18 115.0 9.70 10.25
RCL 180316P00120000 P 03/16/18 120.0 12.35 12.95
RCL 180316P00125000 P 03/16/18 125.0 15.40 16.00
RCL 180316P00130000 P 03/16/18 130.0 18.85 19.55
RCL 180316P00135000 P 03/16/18 135.0 22.55 23.30
RCL 180316P00140000 P 03/16/18 140.0 26.50 27.40
RCL 180316P00145000 P 03/16/18 145.0 30.90 31.65
RCL 180316P00150000 P 03/16/18 150.0 35.25 36.15
RCL 180316P00155000 P 03/16/18 155.0 37.75 41.60
RCL 180316P00160000 P 03/16/18 160.0 43.15 46.80
RCL 190118C00042500 C 01/18/19 42.5 71.00 76.00
RCL 190118C00045000 C 01/18/19 45.0 68.50 73.50
RCL 190118C00047500 C 01/18/19 47.5 66.00 71.00
RCL 190118C00050000 C 01/18/19 50.0 63.50 68.50
RCL 190118C00055000 C 01/18/19 55.0 58.50 63.50
RCL 190118C00060000 C 01/18/19 60.0 53.55 58.50
RCL 190118C00065000 C 01/18/19 65.0 49.00 54.00
RCL 190118C00070000 C 01/18/19 70.0 44.65 48.60
RCL 190118C00072500 C 01/18/19 72.5 42.90 47.00
RCL 190118C00075000 C 01/18/19 75.0 40.30 44.25
RCL 190118C00077500 C 01/18/19 77.5 40.05 40.90
RCL 190118C00080000 C 01/18/19 80.0 37.90 38.85
RCL 190118C00082500 C 01/18/19 82.5 35.85 36.85
RCL 190118C00085000 C 01/18/19 85.0 33.80 34.90
RCL 190118C00087500 C 01/18/19 87.5 32.15 33.00
RCL 190118C00090000 C 01/18/19 90.0 30.35 31.15
RCL 190118C00092500 C 01/18/19 92.5 28.45 29.35
RCL 190118C00095000 C 01/18/19 95.0 26.75 27.70
RCL 190118C00097500 C 01/18/19 97.5 25.05 26.00
RCL 190118C00100000 C 01/18/19 100.0 23.30 24.40
RCL 190118C00105000 C 01/18/19 105.0 20.30 21.40
RCL 190118C00110000 C 01/18/19 110.0 17.50 18.40
RCL 190118C00115000 C 01/18/19 115.0 15.00 15.85
RCL 190118C00120000 C 01/18/19 120.0 12.90 13.65
RCL 190118C00125000 C 01/18/19 125.0 10.75 11.60
RCL 190118C00130000 C 01/18/19 130.0 8.95 10.20
RCL 190118C00135000 C 01/18/19 135.0 7.55 8.60
RCL 190118C00140000 C 01/18/19 140.0 6.15 6.95
RCL 190118C00145000 C 01/18/19 145.0 5.05 5.80
RCL 190118C00150000 C 01/18/19 150.0 4.15 5.20
RCL 190118C00155000 C 01/18/19 155.0 3.40 4.40
RCL 190118C00160000 C 01/18/19 160.0 2.81 3.35
RCL 190118C00165000 C 01/18/19 165.0 2.30 2.90
RCL 190118C00170000 C 01/18/19 170.0 1.82 2.48
RCL 190118P00042500 P 01/18/19 42.5 0.39 0.65
RCL 190118P00045000 P 01/18/19 45.0 0.48 0.77
RCL 190118P00047500 P 01/18/19 47.5 0.57 0.88
RCL 190118P00050000 P 01/18/19 50.0 0.57 1.00
RCL 190118P00055000 P 01/18/19 55.0 0.89 1.28
RCL 190118P00060000 P 01/18/19 60.0 1.20 1.60
RCL 190118P00065000 P 01/18/19 65.0 1.59 2.02
RCL 190118P00070000 P 01/18/19 70.0 2.08 2.53
RCL 190118P00072500 P 01/18/19 72.5 2.43 2.85
RCL 190118P00075000 P 01/18/19 75.0 2.76 3.05
RCL 190118P00077500 P 01/18/19 77.5 3.15 3.60
RCL 190118P00080000 P 01/18/19 80.0 3.55 4.05
RCL 190118P00082500 P 01/18/19 82.5 4.00 4.50
RCL 190118P00085000 P 01/18/19 85.0 4.55 5.05
RCL 190118P00087500 P 01/18/19 87.5 5.05 5.70
RCL 190118P00090000 P 01/18/19 90.0 5.65 6.35
RCL 190118P00092500 P 01/18/19 92.5 6.30 7.10
RCL 190118P00095000 P 01/18/19 95.0 7.00 7.70
RCL 190118P00097500 P 01/18/19 97.5 7.75 8.50
RCL 190118P00100000 P 01/18/19 100.0 8.55 9.35
RCL 190118P00105000 P 01/18/19 105.0 10.40 11.35
RCL 190118P00110000 P 01/18/19 110.0 12.50 13.50
RCL 190118P00115000 P 01/18/19 115.0 14.80 15.85
RCL 190118P00120000 P 01/18/19 120.0 17.45 18.50
RCL 190118P00125000 P 01/18/19 125.0 20.65 21.55
RCL 190118P00130000 P 01/18/19 130.0 23.50 24.75
RCL 190118P00135000 P 01/18/19 135.0 26.90 28.10
RCL 190118P00140000 P 01/18/19 140.0 30.55 31.50
RCL 190118P00145000 P 01/18/19 145.0 34.35 35.65
RCL 190118P00150000 P 01/18/19 150.0 38.35 39.40
RCL 190118P00155000 P 01/18/19 155.0 42.45 43.45
RCL 190118P00160000 P 01/18/19 160.0 46.75 47.75
RCL 190118P00165000 P 01/18/19 165.0 51.10 52.10
RCL 190118P00170000 P 01/18/19 170.0 55.65 56.80

OPRA data is delayed 15 minutes.