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 (2014-08-08)Premium Content

Royal Caribbean Cruises Ltd (RCL)
As of Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RCL 140920C00024000 C 09/20/14 24.0 39.70 40.55
RCL 140920C00025000 C 09/20/14 25.0 38.70 41.00
RCL 140920C00026000 C 09/20/14 26.0 37.75 38.95
RCL 140920C00027000 C 09/20/14 27.0 36.70 39.00
RCL 140920C00028000 C 09/20/14 28.0 35.70 37.95
RCL 140920C00029000 C 09/20/14 29.0 34.70 36.95
RCL 140920C00030000 C 09/20/14 30.0 33.70 35.95
RCL 140920C00031000 C 09/20/14 31.0 32.70 34.95
RCL 140920C00032000 C 09/20/14 32.0 31.70 33.95
RCL 140920C00033000 C 09/20/14 33.0 30.70 32.70
RCL 140920C00034000 C 09/20/14 34.0 29.70 32.00
RCL 140920C00035000 C 09/20/14 35.0 28.70 30.90
RCL 140920C00036000 C 09/20/14 36.0 27.70 28.70
RCL 140920C00037000 C 09/20/14 37.0 26.70 28.75
RCL 140920C00038000 C 09/20/14 38.0 25.70 28.00
RCL 140920C00039000 C 09/20/14 39.0 24.70 26.20
RCL 140920C00040000 C 09/20/14 40.0 23.70 25.20
RCL 140920C00041000 C 09/20/14 41.0 22.70 23.85
RCL 140920C00042000 C 09/20/14 42.0 21.75 22.85
RCL 140920C00043000 C 09/20/14 43.0 20.75 21.85
RCL 140920C00044000 C 09/20/14 44.0 19.70 20.50
RCL 140920C00045000 C 09/20/14 45.0 18.70 19.65
RCL 140920C00046000 C 09/20/14 46.0 17.70 18.55
RCL 140920C00047000 C 09/20/14 47.0 16.70 17.50
RCL 140920C00048000 C 09/20/14 48.0 15.70 16.55
RCL 140920C00049000 C 09/20/14 49.0 14.70 15.55
RCL 140920C00050000 C 09/20/14 50.0 13.70 14.50
RCL 140920C00052500 C 09/20/14 52.5 11.15 12.00
RCL 140920C00055000 C 09/20/14 55.0 8.60 9.50
RCL 140920C00057500 C 09/20/14 57.5 6.15 7.00
RCL 140920C00060000 C 09/20/14 60.0 3.75 4.60
RCL 140920C00062500 C 09/20/14 62.5 2.27 2.38
RCL 140920C00065000 C 09/20/14 65.0 0.78 0.82
RCL 140920C00067500 C 09/20/14 67.5 0.14 0.19
RCL 140920C00070000 C 09/20/14 70.0 0.01 0.12
RCL 140920C00072500 C 09/20/14 72.5 0.00 0.09
RCL 140920C00075000 C 09/20/14 75.0 0.00 0.08
RCL 140920C00080000 C 09/20/14 80.0 0.00 0.04
RCL 140920C00085000 C 09/20/14 85.0 0.00 0.04
RCL 140920C00090000 C 09/20/14 90.0 0.00 0.04
RCL 140920C00095000 C 09/20/14 95.0 0.00 0.04
RCL 140920P00024000 P 09/20/14 24.0 0.00 0.04
RCL 140920P00025000 P 09/20/14 25.0 0.00 0.04
RCL 140920P00026000 P 09/20/14 26.0 0.00 0.04
RCL 140920P00027000 P 09/20/14 27.0 0.00 0.04
RCL 140920P00028000 P 09/20/14 28.0 0.00 0.04
RCL 140920P00029000 P 09/20/14 29.0 0.00 0.04
RCL 140920P00030000 P 09/20/14 30.0 0.00 0.04
RCL 140920P00031000 P 09/20/14 31.0 0.00 0.04
RCL 140920P00032000 P 09/20/14 32.0 0.00 0.04
RCL 140920P00033000 P 09/20/14 33.0 0.00 0.04
RCL 140920P00034000 P 09/20/14 34.0 0.00 0.04
RCL 140920P00035000 P 09/20/14 35.0 0.00 0.04
RCL 140920P00036000 P 09/20/14 36.0 0.00 0.04
RCL 140920P00037000 P 09/20/14 37.0 0.00 0.04
RCL 140920P00038000 P 09/20/14 38.0 0.00 0.04
RCL 140920P00039000 P 09/20/14 39.0 0.00 0.04
RCL 140920P00040000 P 09/20/14 40.0 0.00 0.04
RCL 140920P00041000 P 09/20/14 41.0 0.00 0.04
RCL 140920P00042000 P 09/20/14 42.0 0.00 0.04
RCL 140920P00043000 P 09/20/14 43.0 0.00 0.04
RCL 140920P00044000 P 09/20/14 44.0 0.00 0.04
RCL 140920P00045000 P 09/20/14 45.0 0.00 0.04
RCL 140920P00046000 P 09/20/14 46.0 0.00 0.04
RCL 140920P00047000 P 09/20/14 47.0 0.00 0.05
RCL 140920P00048000 P 09/20/14 48.0 0.00 0.06
RCL 140920P00049000 P 09/20/14 49.0 0.00 0.08
RCL 140920P00050000 P 09/20/14 50.0 0.00 0.05
RCL 140920P00052500 P 09/20/14 52.5 0.02 0.07
RCL 140920P00055000 P 09/20/14 55.0 0.05 0.13
RCL 140920P00057500 P 09/20/14 57.5 0.09 0.14
RCL 140920P00060000 P 09/20/14 60.0 0.18 0.23
RCL 140920P00062500 P 09/20/14 62.5 0.55 0.60
RCL 140920P00065000 P 09/20/14 65.0 1.61 1.68
RCL 140920P00067500 P 09/20/14 67.5 3.45 4.30
RCL 140920P00070000 P 09/20/14 70.0 5.80 6.75
RCL 140920P00072500 P 09/20/14 72.5 8.25 9.15
RCL 140920P00075000 P 09/20/14 75.0 10.75 11.65
RCL 140920P00080000 P 09/20/14 80.0 15.40 16.55
RCL 140920P00085000 P 09/20/14 85.0 20.45 21.55
RCL 140920P00090000 P 09/20/14 90.0 25.50 26.50
RCL 140920P00095000 P 09/20/14 95.0 30.50 31.50
RCL 141018C00042500 C 10/18/14 42.5 21.25 22.00
RCL 141018C00045000 C 10/18/14 45.0 18.75 19.50
RCL 141018C00047500 C 10/18/14 47.5 16.20 17.00
RCL 141018C00050000 C 10/18/14 50.0 13.65 14.50
RCL 141018C00052500 C 10/18/14 52.5 11.05 12.05
RCL 141018C00055000 C 10/18/14 55.0 8.65 9.55
RCL 141018C00057500 C 10/18/14 57.5 6.30 7.15
RCL 141018C00060000 C 10/18/14 60.0 4.70 4.95
RCL 141018C00062500 C 10/18/14 62.5 2.89 2.97
RCL 141018C00065000 C 10/18/14 65.0 1.48 1.57
RCL 141018C00067500 C 10/18/14 67.5 0.66 0.71
RCL 141018C00070000 C 10/18/14 70.0 0.24 0.30
RCL 141018C00072500 C 10/18/14 72.5 0.09 0.13
RCL 141018C00075000 C 10/18/14 75.0 0.03 0.12
RCL 141018C00080000 C 10/18/14 80.0 0.00 0.08
RCL 141018C00085000 C 10/18/14 85.0 0.00 0.07
RCL 141018C00090000 C 10/18/14 90.0 0.00 0.04
RCL 141018C00095000 C 10/18/14 95.0 0.00 0.04
RCL 141018P00042500 P 10/18/14 42.5 0.00 0.09
RCL 141018P00045000 P 10/18/14 45.0 0.01 0.10
RCL 141018P00047500 P 10/18/14 47.5 0.04 0.15
RCL 141018P00050000 P 10/18/14 50.0 0.07 0.15
RCL 141018P00052500 P 10/18/14 52.5 0.11 0.18
RCL 141018P00055000 P 10/18/14 55.0 0.19 0.26
RCL 141018P00057500 P 10/18/14 57.5 0.34 0.40
RCL 141018P00060000 P 10/18/14 60.0 0.66 0.73
RCL 141018P00062500 P 10/18/14 62.5 1.29 1.38
RCL 141018P00065000 P 10/18/14 65.0 2.40 2.48
RCL 141018P00067500 P 10/18/14 67.5 4.00 4.15
RCL 141018P00070000 P 10/18/14 70.0 6.10 6.95
RCL 141018P00072500 P 10/18/14 72.5 8.45 9.30
RCL 141018P00075000 P 10/18/14 75.0 10.80 11.75
RCL 141018P00080000 P 10/18/14 80.0 15.80 16.60
RCL 141018P00085000 P 10/18/14 85.0 20.50 21.55
RCL 141018P00090000 P 10/18/14 90.0 25.35 26.55
RCL 141018P00095000 P 10/18/14 95.0 30.60 31.55
RCL 141220C00030000 C 12/20/14 30.0 33.80 34.55
RCL 141220C00032500 C 12/20/14 32.5 31.30 32.20
RCL 141220C00035000 C 12/20/14 35.0 28.80 29.70
RCL 141220C00037500 C 12/20/14 37.5 26.30 27.30
RCL 141220C00040000 C 12/20/14 40.0 23.75 24.55
RCL 141220C00042500 C 12/20/14 42.5 21.15 22.05
RCL 141220C00045000 C 12/20/14 45.0 18.50 19.50
RCL 141220C00047500 C 12/20/14 47.5 16.00 17.05
RCL 141220C00050000 C 12/20/14 50.0 13.60 14.65
RCL 141220C00052500 C 12/20/14 52.5 11.30 12.25
RCL 141220C00055000 C 12/20/14 55.0 9.20 10.00
RCL 141220C00057500 C 12/20/14 57.5 7.20 7.90
RCL 141220C00060000 C 12/20/14 60.0 5.80 6.00
RCL 141220C00062500 C 12/20/14 62.5 4.20 4.35
RCL 141220C00065000 C 12/20/14 65.0 2.88 2.98
RCL 141220C00067500 C 12/20/14 67.5 1.87 1.96
RCL 141220C00070000 C 12/20/14 70.0 1.14 1.23
RCL 141220C00072500 C 12/20/14 72.5 0.67 0.74
RCL 141220C00075000 C 12/20/14 75.0 0.38 0.44
RCL 141220C00080000 C 12/20/14 80.0 0.11 0.18
RCL 141220C00085000 C 12/20/14 85.0 0.02 0.12
RCL 141220C00090000 C 12/20/14 90.0 0.00 0.09
RCL 141220C00095000 C 12/20/14 95.0 0.00 0.07
RCL 141220P00030000 P 12/20/14 30.0 0.02 0.08
RCL 141220P00032500 P 12/20/14 32.5 0.02 0.10
RCL 141220P00035000 P 12/20/14 35.0 0.04 0.12
RCL 141220P00037500 P 12/20/14 37.5 0.04 0.15
RCL 141220P00040000 P 12/20/14 40.0 0.06 0.19
RCL 141220P00042500 P 12/20/14 42.5 0.10 0.21
RCL 141220P00045000 P 12/20/14 45.0 0.14 0.24
RCL 141220P00047500 P 12/20/14 47.5 0.22 0.30
RCL 141220P00050000 P 12/20/14 50.0 0.32 0.40
RCL 141220P00052500 P 12/20/14 52.5 0.52 0.57
RCL 141220P00055000 P 12/20/14 55.0 0.79 0.85
RCL 141220P00057500 P 12/20/14 57.5 1.23 1.29
RCL 141220P00060000 P 12/20/14 60.0 1.86 1.94
RCL 141220P00062500 P 12/20/14 62.5 2.78 2.83
RCL 141220P00065000 P 12/20/14 65.0 3.90 4.05
RCL 141220P00067500 P 12/20/14 67.5 5.40 5.55
RCL 141220P00070000 P 12/20/14 70.0 7.20 7.35
RCL 141220P00072500 P 12/20/14 72.5 9.20 9.95
RCL 141220P00075000 P 12/20/14 75.0 11.35 12.25
RCL 141220P00080000 P 12/20/14 80.0 16.05 17.45
RCL 141220P00085000 P 12/20/14 85.0 20.95 22.10
RCL 141220P00090000 P 12/20/14 90.0 25.95 27.05
RCL 141220P00095000 P 12/20/14 95.0 30.60 32.30
RCL 150117C00018000 C 01/17/15 18.0 44.70 48.00
RCL 150117C00020000 C 01/17/15 20.0 42.70 45.80
RCL 150117C00023000 C 01/17/15 23.0 40.75 43.00
RCL 150117C00025000 C 01/17/15 25.0 38.80 39.50
RCL 150117C00028000 C 01/17/15 28.0 34.75 36.80
RCL 150117C00030000 C 01/17/15 30.0 33.80 34.50
RCL 150117C00032000 C 01/17/15 32.0 31.80 32.50
RCL 150117C00035000 C 01/17/15 35.0 28.80 29.80
RCL 150117C00037000 C 01/17/15 37.0 26.80 27.85
RCL 150117C00040000 C 01/17/15 40.0 23.70 24.50
RCL 150117C00042000 C 01/17/15 42.0 21.60 22.50
RCL 150117C00045000 C 01/17/15 45.0 18.40 19.80
RCL 150117C00047000 C 01/17/15 47.0 16.60 17.60
RCL 150117C00050000 C 01/17/15 50.0 13.70 14.70
RCL 150117C00052500 C 01/17/15 52.5 11.40 12.35
RCL 150117C00055000 C 01/17/15 55.0 9.35 10.15
RCL 150117C00057500 C 01/17/15 57.5 7.40 8.15
RCL 150117C00060000 C 01/17/15 60.0 6.15 6.30
RCL 150117C00062500 C 01/17/15 62.5 4.55 4.70
RCL 150117C00065000 C 01/17/15 65.0 3.25 3.35
RCL 150117C00067500 C 01/17/15 67.5 2.22 2.28
RCL 150117C00070000 C 01/17/15 70.0 1.45 1.51
RCL 150117C00072500 C 01/17/15 72.5 0.91 0.96
RCL 150117C00075000 C 01/17/15 75.0 0.56 0.60
RCL 150117P00018000 P 01/17/15 18.0 0.00 0.04
RCL 150117P00020000 P 01/17/15 20.0 0.00 0.04
RCL 150117P00023000 P 01/17/15 23.0 0.01 0.04
RCL 150117P00025000 P 01/17/15 25.0 0.02 0.06
RCL 150117P00028000 P 01/17/15 28.0 0.02 0.09
RCL 150117P00030000 P 01/17/15 30.0 0.04 0.11
RCL 150117P00032000 P 01/17/15 32.0 0.05 0.12
RCL 150117P00035000 P 01/17/15 35.0 0.06 0.16
RCL 150117P00037000 P 01/17/15 37.0 0.09 0.20
RCL 150117P00040000 P 01/17/15 40.0 0.12 0.24
RCL 150117P00042000 P 01/17/15 42.0 0.15 0.26
RCL 150117P00045000 P 01/17/15 45.0 0.23 0.32
RCL 150117P00047000 P 01/17/15 47.0 0.30 0.38
RCL 150117P00050000 P 01/17/15 50.0 0.47 0.55
RCL 150117P00052500 P 01/17/15 52.5 0.69 0.77
RCL 150117P00055000 P 01/17/15 55.0 1.02 1.08
RCL 150117P00057500 P 01/17/15 57.5 1.51 1.58
RCL 150117P00060000 P 01/17/15 60.0 2.19 2.27
RCL 150117P00062500 P 01/17/15 62.5 3.10 3.20
RCL 150117P00065000 P 01/17/15 65.0 4.30 4.40
RCL 150117P00067500 P 01/17/15 67.5 5.80 5.95
RCL 150117P00070000 P 01/17/15 70.0 7.50 7.70
RCL 150117P00072500 P 01/17/15 72.5 9.40 9.65
RCL 150117P00075000 P 01/17/15 75.0 11.55 12.40
RCL 150320C00032500 C 03/20/15 32.5 31.35 32.35
RCL 150320C00035000 C 03/20/15 35.0 28.75 29.50
RCL 150320C00037500 C 03/20/15 37.5 26.20 27.00
RCL 150320C00040000 C 03/20/15 40.0 23.45 24.65
RCL 150320C00042500 C 03/20/15 42.5 20.90 22.05
RCL 150320C00045000 C 03/20/15 45.0 18.65 19.65
RCL 150320C00047500 C 03/20/15 47.5 16.25 17.30
RCL 150320C00050000 C 03/20/15 50.0 14.00 15.00
RCL 150320C00052500 C 03/20/15 52.5 11.85 12.80
RCL 150320C00055000 C 03/20/15 55.0 9.95 10.75
RCL 150320C00057500 C 03/20/15 57.5 8.60 8.80
RCL 150320C00060000 C 03/20/15 60.0 6.90 7.10
RCL 150320C00062500 C 03/20/15 62.5 5.40 5.60
RCL 150320C00065000 C 03/20/15 65.0 4.15 4.30
RCL 150320C00067500 C 03/20/15 67.5 3.10 3.25
RCL 150320C00070000 C 03/20/15 70.0 2.28 2.41
RCL 150320C00072500 C 03/20/15 72.5 1.64 1.71
RCL 150320C00075000 C 03/20/15 75.0 1.15 1.24
RCL 150320C00080000 C 03/20/15 80.0 0.55 0.66
RCL 150320C00085000 C 03/20/15 85.0 0.25 0.33
RCL 150320C00090000 C 03/20/15 90.0 0.11 0.19
RCL 150320C00095000 C 03/20/15 95.0 0.04 0.13
RCL 150320P00032500 P 03/20/15 32.5 0.08 0.21
RCL 150320P00035000 P 03/20/15 35.0 0.12 0.25
RCL 150320P00037500 P 03/20/15 37.5 0.17 0.29
RCL 150320P00040000 P 03/20/15 40.0 0.24 0.34
RCL 150320P00042500 P 03/20/15 42.5 0.33 0.43
RCL 150320P00045000 P 03/20/15 45.0 0.47 0.55
RCL 150320P00047500 P 03/20/15 47.5 0.64 0.73
RCL 150320P00050000 P 03/20/15 50.0 0.91 0.99
RCL 150320P00052500 P 03/20/15 52.5 1.23 1.36
RCL 150320P00055000 P 03/20/15 55.0 1.73 1.84
RCL 150320P00057500 P 03/20/15 57.5 2.36 2.49
RCL 150320P00060000 P 03/20/15 60.0 3.15 3.35
RCL 150320P00062500 P 03/20/15 62.5 4.20 4.40
RCL 150320P00065000 P 03/20/15 65.0 5.40 5.55
RCL 150320P00067500 P 03/20/15 67.5 6.85 7.05
RCL 150320P00070000 P 03/20/15 70.0 8.55 8.75
RCL 150320P00072500 P 03/20/15 72.5 10.35 10.60
RCL 150320P00075000 P 03/20/15 75.0 12.35 12.60
RCL 150320P00080000 P 03/20/15 80.0 16.50 17.95
RCL 150320P00085000 P 03/20/15 85.0 21.35 22.50
RCL 150320P00090000 P 03/20/15 90.0 25.60 27.45
RCL 150320P00095000 P 03/20/15 95.0 31.05 32.85
RCL 160115C00025000 C 01/15/16 25.0 38.05 40.70
RCL 160115C00028000 C 01/15/16 28.0 35.85 36.55
RCL 160115C00030000 C 01/15/16 30.0 33.05 35.55
RCL 160115C00033000 C 01/15/16 33.0 30.50 32.30
RCL 160115C00035000 C 01/15/16 35.0 28.25 29.70
RCL 160115C00038000 C 01/15/16 38.0 25.20 26.80
RCL 160115C00040000 C 01/15/16 40.0 23.35 25.20
RCL 160115C00042000 C 01/15/16 42.0 21.60 23.45
RCL 160115C00045000 C 01/15/16 45.0 19.20 20.70
RCL 160115C00047000 C 01/15/16 47.0 17.60 19.45
RCL 160115C00050000 C 01/15/16 50.0 15.30 17.15
RCL 160115C00052500 C 01/15/16 52.5 13.45 16.40
RCL 160115C00055000 C 01/15/16 55.0 11.90 13.70
RCL 160115C00057500 C 01/15/16 57.5 11.20 11.60
RCL 160115C00060000 C 01/15/16 60.0 9.75 10.10
RCL 160115C00062500 C 01/15/16 62.5 8.45 8.85
RCL 160115C00065000 C 01/15/16 65.0 7.30 7.65
RCL 160115C00067500 C 01/15/16 67.5 6.25 6.60
RCL 160115C00070000 C 01/15/16 70.0 5.35 5.70
RCL 160115C00072500 C 01/15/16 72.5 4.55 4.80
RCL 160115C00075000 C 01/15/16 75.0 3.90 4.10
RCL 160115C00080000 C 01/15/16 80.0 2.67 2.92
RCL 160115C00085000 C 01/15/16 85.0 1.85 2.13
RCL 160115C00090000 C 01/15/16 90.0 1.30 1.50
RCL 160115C00095000 C 01/15/16 95.0 0.89 1.07
RCL 160115P00025000 P 01/15/16 25.0 0.22 0.36
RCL 160115P00028000 P 01/15/16 28.0 0.30 0.47
RCL 160115P00030000 P 01/15/16 30.0 0.37 0.55
RCL 160115P00033000 P 01/15/16 33.0 0.54 0.72
RCL 160115P00035000 P 01/15/16 35.0 0.74 0.87
RCL 160115P00038000 P 01/15/16 38.0 1.01 1.15
RCL 160115P00040000 P 01/15/16 40.0 1.24 1.38
RCL 160115P00042000 P 01/15/16 42.0 1.42 1.66
RCL 160115P00045000 P 01/15/16 45.0 2.02 2.16
RCL 160115P00047000 P 01/15/16 47.0 2.42 2.56
RCL 160115P00050000 P 01/15/16 50.0 3.15 3.30
RCL 160115P00052500 P 01/15/16 52.5 3.85 4.00
RCL 160115P00055000 P 01/15/16 55.0 4.65 4.85
RCL 160115P00057500 P 01/15/16 57.5 5.60 5.80
RCL 160115P00060000 P 01/15/16 60.0 6.65 6.90
RCL 160115P00062500 P 01/15/16 62.5 7.85 8.10
RCL 160115P00065000 P 01/15/16 65.0 9.20 9.45
RCL 160115P00067500 P 01/15/16 67.5 10.65 10.90
RCL 160115P00070000 P 01/15/16 70.0 12.20 12.45
RCL 160115P00072500 P 01/15/16 72.5 13.85 14.10
RCL 160115P00075000 P 01/15/16 75.0 15.65 15.85
RCL 160115P00080000 P 01/15/16 80.0 19.45 19.65
RCL 160115P00085000 P 01/15/16 85.0 23.10 25.00
RCL 160115P00090000 P 01/15/16 90.0 27.50 29.40
RCL 160115P00095000 P 01/15/16 95.0 32.10 33.95

OPRA data is delayed 15 minutes.