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 May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RCL 170616C00035000 C 06/16/17 35.0 75.70 77.95
RCL 170616C00037500 C 06/16/17 37.5 71.45 76.00
RCL 170616C00040000 C 06/16/17 40.0 68.95 73.20
RCL 170616C00042500 C 06/16/17 42.5 67.05 70.70
RCL 170616C00045000 C 06/16/17 45.0 65.75 67.50
RCL 170616C00047500 C 06/16/17 47.5 63.15 65.10
RCL 170616C00050000 C 06/16/17 50.0 60.70 62.95
RCL 170616C00055000 C 06/16/17 55.0 55.85 57.50
RCL 170616C00060000 C 06/16/17 60.0 50.85 52.50
RCL 170616C00062500 C 06/16/17 62.5 47.05 51.05
RCL 170616C00065000 C 06/16/17 65.0 45.85 47.50
RCL 170616C00067500 C 06/16/17 67.5 41.55 46.00
RCL 170616C00070000 C 06/16/17 70.0 40.85 42.50
RCL 170616C00072500 C 06/16/17 72.5 38.30 38.90
RCL 170616C00075000 C 06/16/17 75.0 35.80 36.55
RCL 170616C00077500 C 06/16/17 77.5 33.35 33.90
RCL 170616C00080000 C 06/16/17 80.0 30.85 31.55
RCL 170616C00082500 C 06/16/17 82.5 28.35 28.90
RCL 170616C00085000 C 06/16/17 85.0 25.85 26.40
RCL 170616C00087500 C 06/16/17 87.5 23.25 24.35
RCL 170616C00090000 C 06/16/17 90.0 20.75 21.55
RCL 170616C00092500 C 06/16/17 92.5 18.35 18.90
RCL 170616C00095000 C 06/16/17 95.0 15.85 16.35
RCL 170616C00097500 C 06/16/17 97.5 13.30 13.90
RCL 170616C00100000 C 06/16/17 100.0 10.85 11.30
RCL 170616C00105000 C 06/16/17 105.0 5.90 6.35
RCL 170616C00110000 C 06/16/17 110.0 2.16 2.31
RCL 170616C00115000 C 06/16/17 115.0 0.34 0.45
RCL 170616C00120000 C 06/16/17 120.0 0.03 0.08
RCL 170616C00125000 C 06/16/17 125.0 0.00 0.05
RCL 170616P00035000 P 06/16/17 35.0 0.00 0.04
RCL 170616P00037500 P 06/16/17 37.5 0.00 0.03
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 0.04
RCL 170616P00050000 P 06/16/17 50.0 0.00 0.03
RCL 170616P00055000 P 06/16/17 55.0 0.00 0.03
RCL 170616P00060000 P 06/16/17 60.0 0.00 0.03
RCL 170616P00062500 P 06/16/17 62.5 0.00 0.04
RCL 170616P00065000 P 06/16/17 65.0 0.00 0.03
RCL 170616P00067500 P 06/16/17 67.5 0.00 0.04
RCL 170616P00070000 P 06/16/17 70.0 0.00 0.03
RCL 170616P00072500 P 06/16/17 72.5 0.00 0.04
RCL 170616P00075000 P 06/16/17 75.0 0.00 0.04
RCL 170616P00077500 P 06/16/17 77.5 0.01 0.04
RCL 170616P00080000 P 06/16/17 80.0 0.00 0.04
RCL 170616P00082500 P 06/16/17 82.5 0.00 0.03
RCL 170616P00085000 P 06/16/17 85.0 0.00 0.04
RCL 170616P00087500 P 06/16/17 87.5 0.00 0.04
RCL 170616P00090000 P 06/16/17 90.0 0.00 0.04
RCL 170616P00092500 P 06/16/17 92.5 0.00 0.04
RCL 170616P00095000 P 06/16/17 95.0 0.00 0.05
RCL 170616P00097500 P 06/16/17 97.5 0.01 0.08
RCL 170616P00100000 P 06/16/17 100.0 0.04 0.13
RCL 170616P00105000 P 06/16/17 105.0 0.35 0.45
RCL 170616P00110000 P 06/16/17 110.0 1.50 1.67
RCL 170616P00115000 P 06/16/17 115.0 4.60 4.90
RCL 170616P00120000 P 06/16/17 120.0 9.15 9.65
RCL 170616P00125000 P 06/16/17 125.0 14.10 14.90
RCL 170721C00070000 C 07/21/17 70.0 39.60 43.05
RCL 170721C00075000 C 07/21/17 75.0 35.85 36.65
RCL 170721C00080000 C 07/21/17 80.0 30.85 31.65
RCL 170721C00085000 C 07/21/17 85.0 23.75 28.05
RCL 170721C00090000 C 07/21/17 90.0 19.00 23.45
RCL 170721C00095000 C 07/21/17 95.0 14.15 18.35
RCL 170721C00097500 C 07/21/17 97.5 13.50 13.95
RCL 170721C00100000 C 07/21/17 100.0 11.25 11.55
RCL 170721C00105000 C 07/21/17 105.0 6.95 7.25
RCL 170721C00110000 C 07/21/17 110.0 3.60 3.80
RCL 170721C00115000 C 07/21/17 115.0 1.41 1.58
RCL 170721C00120000 C 07/21/17 120.0 0.42 0.54
RCL 170721C00125000 C 07/21/17 125.0 0.11 0.17
RCL 170721C00130000 C 07/21/17 130.0 0.01 0.06
RCL 170721C00135000 C 07/21/17 135.0 0.00 0.04
RCL 170721C00140000 C 07/21/17 140.0 0.00 0.04
RCL 170721C00145000 C 07/21/17 145.0 0.00 0.03
RCL 170721C00150000 C 07/21/17 150.0 0.00 0.03
RCL 170721P00070000 P 07/21/17 70.0 0.00 0.04
RCL 170721P00075000 P 07/21/17 75.0 0.00 0.04
RCL 170721P00080000 P 07/21/17 80.0 0.00 0.06
RCL 170721P00085000 P 07/21/17 85.0 0.03 0.09
RCL 170721P00090000 P 07/21/17 90.0 0.08 0.16
RCL 170721P00095000 P 07/21/17 95.0 0.18 0.30
RCL 170721P00097500 P 07/21/17 97.5 0.29 0.40
RCL 170721P00100000 P 07/21/17 100.0 0.47 0.60
RCL 170721P00105000 P 07/21/17 105.0 1.20 1.34
RCL 170721P00110000 P 07/21/17 110.0 2.72 2.94
RCL 170721P00115000 P 07/21/17 115.0 5.55 5.80
RCL 170721P00120000 P 07/21/17 120.0 9.55 9.85
RCL 170721P00125000 P 07/21/17 125.0 12.20 16.55
RCL 170721P00130000 P 07/21/17 130.0 17.15 21.45
RCL 170721P00135000 P 07/21/17 135.0 24.10 24.90
RCL 170721P00140000 P 07/21/17 140.0 27.45 31.90
RCL 170721P00145000 P 07/21/17 145.0 34.10 34.90
RCL 170721P00150000 P 07/21/17 150.0 39.10 39.90
RCL 170915C00042500 C 09/15/17 42.5 68.35 68.90
RCL 170915C00045000 C 09/15/17 45.0 63.75 67.80
RCL 170915C00047500 C 09/15/17 47.5 61.45 65.65
RCL 170915C00050000 C 09/15/17 50.0 58.65 62.80
RCL 170915C00055000 C 09/15/17 55.0 53.65 58.15
RCL 170915C00060000 C 09/15/17 60.0 50.25 51.70
RCL 170915C00065000 C 09/15/17 65.0 43.70 47.75
RCL 170915C00070000 C 09/15/17 70.0 40.10 42.25
RCL 170915C00075000 C 09/15/17 75.0 35.60 36.35
RCL 170915C00077500 C 09/15/17 77.5 31.95 35.00
RCL 170915C00080000 C 09/15/17 80.0 30.55 31.50
RCL 170915C00082500 C 09/15/17 82.5 27.70 29.15
RCL 170915C00085000 C 09/15/17 85.0 25.50 27.60
RCL 170915C00087500 C 09/15/17 87.5 23.25 24.10
RCL 170915C00090000 C 09/15/17 90.0 21.10 21.80
RCL 170915C00092500 C 09/15/17 92.5 19.00 19.60
RCL 170915C00095000 C 09/15/17 95.0 16.80 17.40
RCL 170915C00097500 C 09/15/17 97.5 14.65 15.20
RCL 170915C00100000 C 09/15/17 100.0 12.70 13.00
RCL 170915C00105000 C 09/15/17 105.0 9.00 9.45
RCL 170915C00110000 C 09/15/17 110.0 6.00 6.25
RCL 170915C00115000 C 09/15/17 115.0 3.70 3.90
RCL 170915C00120000 C 09/15/17 120.0 2.03 2.26
RCL 170915C00125000 C 09/15/17 125.0 1.06 1.23
RCL 170915C00130000 C 09/15/17 130.0 0.52 0.65
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 0.05
RCL 170915P00060000 P 09/15/17 60.0 0.00 0.11
RCL 170915P00065000 P 09/15/17 65.0 0.00 0.20
RCL 170915P00070000 P 09/15/17 70.0 0.06 0.13
RCL 170915P00075000 P 09/15/17 75.0 0.11 0.22
RCL 170915P00077500 P 09/15/17 77.5 0.15 0.28
RCL 170915P00080000 P 09/15/17 80.0 0.20 0.32
RCL 170915P00082500 P 09/15/17 82.5 0.26 0.40
RCL 170915P00085000 P 09/15/17 85.0 0.35 0.47
RCL 170915P00087500 P 09/15/17 87.5 0.47 0.67
RCL 170915P00090000 P 09/15/17 90.0 0.63 0.83
RCL 170915P00092500 P 09/15/17 92.5 0.82 1.05
RCL 170915P00095000 P 09/15/17 95.0 1.10 1.29
RCL 170915P00097500 P 09/15/17 97.5 1.44 1.61
RCL 170915P00100000 P 09/15/17 100.0 1.88 2.09
RCL 170915P00105000 P 09/15/17 105.0 3.15 3.40
RCL 170915P00110000 P 09/15/17 110.0 5.10 5.40
RCL 170915P00115000 P 09/15/17 115.0 7.70 8.10
RCL 170915P00120000 P 09/15/17 120.0 11.15 11.60
RCL 170915P00125000 P 09/15/17 125.0 15.15 15.65
RCL 170915P00130000 P 09/15/17 130.0 19.40 20.45
RCL 171215C00070000 C 12/15/17 70.0 39.40 42.95
RCL 171215C00075000 C 12/15/17 75.0 35.55 36.85
RCL 171215C00080000 C 12/15/17 80.0 31.35 31.95
RCL 171215C00085000 C 12/15/17 85.0 26.35 27.45
RCL 171215C00087500 C 12/15/17 87.5 24.50 25.10
RCL 171215C00090000 C 12/15/17 90.0 22.35 22.95
RCL 171215C00092500 C 12/15/17 92.5 20.25 20.90
RCL 171215C00095000 C 12/15/17 95.0 18.25 18.95
RCL 171215C00097500 C 12/15/17 97.5 16.45 16.90
RCL 171215C00100000 C 12/15/17 100.0 14.65 15.05
RCL 171215C00105000 C 12/15/17 105.0 11.35 11.65
RCL 171215C00110000 C 12/15/17 110.0 8.45 8.75
RCL 171215C00115000 C 12/15/17 115.0 6.05 6.35
RCL 171215C00120000 C 12/15/17 120.0 4.20 4.50
RCL 171215C00125000 C 12/15/17 125.0 2.84 3.05
RCL 171215C00130000 C 12/15/17 130.0 1.83 2.13
RCL 171215C00135000 C 12/15/17 135.0 1.15 1.37
RCL 171215C00140000 C 12/15/17 140.0 0.61 0.88
RCL 171215P00070000 P 12/15/17 70.0 0.29 0.53
RCL 171215P00075000 P 12/15/17 75.0 0.47 0.73
RCL 171215P00080000 P 12/15/17 80.0 0.77 1.00
RCL 171215P00085000 P 12/15/17 85.0 1.22 1.41
RCL 171215P00087500 P 12/15/17 87.5 1.50 1.77
RCL 171215P00090000 P 12/15/17 90.0 1.85 2.02
RCL 171215P00092500 P 12/15/17 92.5 2.17 2.48
RCL 171215P00095000 P 12/15/17 95.0 2.69 2.90
RCL 171215P00097500 P 12/15/17 97.5 3.25 3.50
RCL 171215P00100000 P 12/15/17 100.0 3.95 4.15
RCL 171215P00105000 P 12/15/17 105.0 5.60 5.80
RCL 171215P00110000 P 12/15/17 110.0 7.60 7.85
RCL 171215P00115000 P 12/15/17 115.0 10.20 10.55
RCL 171215P00120000 P 12/15/17 120.0 13.15 13.70
RCL 171215P00125000 P 12/15/17 125.0 16.70 17.25
RCL 171215P00130000 P 12/15/17 130.0 20.75 21.45
RCL 171215P00135000 P 12/15/17 135.0 25.10 25.75
RCL 171215P00140000 P 12/15/17 140.0 29.65 30.65
RCL 180119C00035000 C 01/19/18 35.0 74.15 78.50
RCL 180119C00037500 C 01/19/18 37.5 71.20 75.70
RCL 180119C00040000 C 01/19/18 40.0 70.85 71.40
RCL 180119C00042500 C 01/19/18 42.5 66.20 70.80
RCL 180119C00045000 C 01/19/18 45.0 63.70 68.35
RCL 180119C00047500 C 01/19/18 47.5 61.20 66.00
RCL 180119C00050000 C 01/19/18 50.0 59.20 63.50
RCL 180119C00055000 C 01/19/18 55.0 55.40 56.50
RCL 180119C00057500 C 01/19/18 57.5 53.05 55.55
RCL 180119C00060000 C 01/19/18 60.0 50.40 51.50
RCL 180119C00062500 C 01/19/18 62.5 46.25 50.90
RCL 180119C00065000 C 01/19/18 65.0 43.65 48.10
RCL 180119C00067500 C 01/19/18 67.5 41.30 45.90
RCL 180119C00070000 C 01/19/18 70.0 38.50 42.15
RCL 180119C00072500 C 01/19/18 72.5 38.00 39.70
RCL 180119C00075000 C 01/19/18 75.0 36.00 37.00
RCL 180119C00077500 C 01/19/18 77.5 33.80 34.45
RCL 180119C00080000 C 01/19/18 80.0 31.60 32.20
RCL 180119C00082500 C 01/19/18 82.5 29.20 29.85
RCL 180119C00085000 C 01/19/18 85.0 27.00 27.55
RCL 180119C00087500 C 01/19/18 87.5 24.95 25.35
RCL 180119C00090000 C 01/19/18 90.0 22.65 23.25
RCL 180119C00092500 C 01/19/18 92.5 20.80 21.20
RCL 180119C00095000 C 01/19/18 95.0 18.85 19.20
RCL 180119C00097500 C 01/19/18 97.5 16.80 17.40
RCL 180119C00100000 C 01/19/18 100.0 15.10 15.50
RCL 180119C00105000 C 01/19/18 105.0 11.90 12.20
RCL 180119C00110000 C 01/19/18 110.0 9.05 9.35
RCL 180119C00115000 C 01/19/18 115.0 6.65 6.95
RCL 180119C00120000 C 01/19/18 120.0 4.80 5.00
RCL 180119C00125000 C 01/19/18 125.0 3.35 3.55
RCL 180119C00130000 C 01/19/18 130.0 2.25 2.50
RCL 180119C00135000 C 01/19/18 135.0 1.47 1.75
RCL 180119C00140000 C 01/19/18 140.0 0.95 1.15
RCL 180119C00145000 C 01/19/18 145.0 0.59 0.77
RCL 180119P00035000 P 01/19/18 35.0 0.00 0.10
RCL 180119P00037500 P 01/19/18 37.5 0.00 0.13
RCL 180119P00040000 P 01/19/18 40.0 0.05 0.14
RCL 180119P00042500 P 01/19/18 42.5 0.05 0.17
RCL 180119P00045000 P 01/19/18 45.0 0.02 0.19
RCL 180119P00047500 P 01/19/18 47.5 0.10 0.30
RCL 180119P00050000 P 01/19/18 50.0 0.10 0.26
RCL 180119P00055000 P 01/19/18 55.0 0.17 0.29
RCL 180119P00057500 P 01/19/18 57.5 0.17 0.34
RCL 180119P00060000 P 01/19/18 60.0 0.22 0.38
RCL 180119P00062500 P 01/19/18 62.5 0.28 0.45
RCL 180119P00065000 P 01/19/18 65.0 0.34 0.51
RCL 180119P00067500 P 01/19/18 67.5 0.42 0.60
RCL 180119P00070000 P 01/19/18 70.0 0.54 0.70
RCL 180119P00072500 P 01/19/18 72.5 0.62 0.86
RCL 180119P00075000 P 01/19/18 75.0 0.85 0.94
RCL 180119P00077500 P 01/19/18 77.5 0.89 1.14
RCL 180119P00080000 P 01/19/18 80.0 1.12 1.27
RCL 180119P00082500 P 01/19/18 82.5 1.32 1.50
RCL 180119P00085000 P 01/19/18 85.0 1.57 1.79
RCL 180119P00087500 P 01/19/18 87.5 1.92 2.13
RCL 180119P00090000 P 01/19/18 90.0 2.31 2.51
RCL 180119P00092500 P 01/19/18 92.5 2.63 2.99
RCL 180119P00095000 P 01/19/18 95.0 3.25 3.50
RCL 180119P00097500 P 01/19/18 97.5 3.90 4.15
RCL 180119P00100000 P 01/19/18 100.0 4.65 4.80
RCL 180119P00105000 P 01/19/18 105.0 6.35 6.60
RCL 180119P00110000 P 01/19/18 110.0 8.15 8.65
RCL 180119P00115000 P 01/19/18 115.0 11.05 11.25
RCL 180119P00120000 P 01/19/18 120.0 14.05 14.35
RCL 180119P00125000 P 01/19/18 125.0 17.40 18.10
RCL 180119P00130000 P 01/19/18 130.0 21.45 21.90
RCL 180119P00135000 P 01/19/18 135.0 25.55 26.15
RCL 180119P00140000 P 01/19/18 140.0 29.95 30.55
RCL 180119P00145000 P 01/19/18 145.0 34.50 35.40
RCL 190118C00042500 C 01/18/19 42.5 66.20 71.00
RCL 190118C00045000 C 01/18/19 45.0 65.55 66.70
RCL 190118C00047500 C 01/18/19 47.5 63.05 64.20
RCL 190118C00050000 C 01/18/19 50.0 60.55 61.70
RCL 190118C00055000 C 01/18/19 55.0 54.85 58.10
RCL 190118C00060000 C 01/18/19 60.0 49.00 53.80
RCL 190118C00065000 C 01/18/19 65.0 45.30 48.20
RCL 190118C00070000 C 01/18/19 70.0 40.55 44.20
RCL 190118C00072500 C 01/18/19 72.5 40.05 41.05
RCL 190118C00075000 C 01/18/19 75.0 37.90 39.00
RCL 190118C00077500 C 01/18/19 77.5 35.90 36.95
RCL 190118C00080000 C 01/18/19 80.0 33.95 34.95
RCL 190118C00082500 C 01/18/19 82.5 32.10 33.05
RCL 190118C00085000 C 01/18/19 85.0 30.30 31.20
RCL 190118C00087500 C 01/18/19 87.5 28.40 29.40
RCL 190118C00090000 C 01/18/19 90.0 26.70 27.65
RCL 190118C00092500 C 01/18/19 92.5 25.10 25.95
RCL 190118C00095000 C 01/18/19 95.0 23.45 24.30
RCL 190118C00097500 C 01/18/19 97.5 21.90 22.80
RCL 190118C00100000 C 01/18/19 100.0 20.35 21.25
RCL 190118C00105000 C 01/18/19 105.0 17.65 18.50
RCL 190118C00110000 C 01/18/19 110.0 15.15 15.95
RCL 190118C00115000 C 01/18/19 115.0 12.95 14.05
RCL 190118C00120000 C 01/18/19 120.0 11.05 12.10
RCL 190118C00125000 C 01/18/19 125.0 9.25 10.05
RCL 190118C00130000 C 01/18/19 130.0 7.65 8.45
RCL 190118C00135000 C 01/18/19 135.0 6.40 7.20
RCL 190118C00140000 C 01/18/19 140.0 5.20 5.85
RCL 190118C00145000 C 01/18/19 145.0 4.25 5.00
RCL 190118C00150000 C 01/18/19 150.0 3.55 4.10
RCL 190118C00155000 C 01/18/19 155.0 2.78 3.50
RCL 190118C00160000 C 01/18/19 160.0 2.29 2.90
RCL 190118P00042500 P 01/18/19 42.5 0.60 0.97
RCL 190118P00045000 P 01/18/19 45.0 0.57 1.07
RCL 190118P00047500 P 01/18/19 47.5 0.68 1.18
RCL 190118P00050000 P 01/18/19 50.0 0.76 1.27
RCL 190118P00055000 P 01/18/19 55.0 1.10 1.61
RCL 190118P00060000 P 01/18/19 60.0 1.47 2.00
RCL 190118P00065000 P 01/18/19 65.0 1.87 2.54
RCL 190118P00070000 P 01/18/19 70.0 2.59 3.20
RCL 190118P00072500 P 01/18/19 72.5 2.98 3.60
RCL 190118P00075000 P 01/18/19 75.0 3.50 4.00
RCL 190118P00077500 P 01/18/19 77.5 4.05 4.40
RCL 190118P00080000 P 01/18/19 80.0 4.45 5.05
RCL 190118P00082500 P 01/18/19 82.5 4.80 5.55
RCL 190118P00085000 P 01/18/19 85.0 5.60 6.20
RCL 190118P00087500 P 01/18/19 87.5 6.05 6.90
RCL 190118P00090000 P 01/18/19 90.0 6.95 7.60
RCL 190118P00092500 P 01/18/19 92.5 7.70 8.45
RCL 190118P00095000 P 01/18/19 95.0 8.45 9.25
RCL 190118P00097500 P 01/18/19 97.5 9.40 10.15
RCL 190118P00100000 P 01/18/19 100.0 10.30 11.40
RCL 190118P00105000 P 01/18/19 105.0 12.40 13.30
RCL 190118P00110000 P 01/18/19 110.0 14.85 16.00
RCL 190118P00115000 P 01/18/19 115.0 17.45 18.60
RCL 190118P00120000 P 01/18/19 120.0 20.30 21.50
RCL 190118P00125000 P 01/18/19 125.0 23.55 24.65
RCL 190118P00130000 P 01/18/19 130.0 26.90 28.05
RCL 190118P00135000 P 01/18/19 135.0 30.40 31.55
RCL 190118P00140000 P 01/18/19 140.0 34.20 35.50
RCL 190118P00145000 P 01/18/19 145.0 38.15 39.35
RCL 190118P00150000 P 01/18/19 150.0 42.25 43.50
RCL 190118P00155000 P 01/18/19 155.0 46.45 47.70
RCL 190118P00160000 P 01/18/19 160.0 50.80 52.05

OPRA data is delayed 15 minutes.