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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RCL 140920C00024000 C 09/20/14 24.0 39.40 40.25
RCL 140920C00025000 C 09/20/14 25.0 37.15 40.35
RCL 140920C00026000 C 09/20/14 26.0 36.15 39.00
RCL 140920C00027000 C 09/20/14 27.0 35.15 38.00
RCL 140920C00028000 C 09/20/14 28.0 34.15 37.00
RCL 140920C00029000 C 09/20/14 29.0 34.40 35.25
RCL 140920C00030000 C 09/20/14 30.0 33.40 34.25
RCL 140920C00031000 C 09/20/14 31.0 32.40 33.25
RCL 140920C00032000 C 09/20/14 32.0 31.40 32.25
RCL 140920C00033000 C 09/20/14 33.0 30.40 31.25
RCL 140920C00034000 C 09/20/14 34.0 29.40 30.25
RCL 140920C00035000 C 09/20/14 35.0 28.40 29.25
RCL 140920C00036000 C 09/20/14 36.0 27.40 28.20
RCL 140920C00037000 C 09/20/14 37.0 25.15 27.55
RCL 140920C00038000 C 09/20/14 38.0 24.15 27.35
RCL 140920C00039000 C 09/20/14 39.0 24.40 25.30
RCL 140920C00040000 C 09/20/14 40.0 23.40 24.25
RCL 140920C00041000 C 09/20/14 41.0 22.40 23.20
RCL 140920C00042000 C 09/20/14 42.0 21.40 22.25
RCL 140920C00043000 C 09/20/14 43.0 20.40 21.20
RCL 140920C00044000 C 09/20/14 44.0 19.40 20.25
RCL 140920C00045000 C 09/20/14 45.0 18.40 19.15
RCL 140920C00046000 C 09/20/14 46.0 17.40 18.15
RCL 140920C00047000 C 09/20/14 47.0 16.35 17.15
RCL 140920C00048000 C 09/20/14 48.0 15.35 16.20
RCL 140920C00049000 C 09/20/14 49.0 14.35 15.20
RCL 140920C00050000 C 09/20/14 50.0 13.35 14.20
RCL 140920C00052500 C 09/20/14 52.5 10.85 11.65
RCL 140920C00055000 C 09/20/14 55.0 8.35 9.20
RCL 140920C00057500 C 09/20/14 57.5 5.95 6.70
RCL 140920C00060000 C 09/20/14 60.0 3.65 4.05
RCL 140920C00062500 C 09/20/14 62.5 1.95 1.99
RCL 140920C00065000 C 09/20/14 65.0 0.62 0.69
RCL 140920C00067500 C 09/20/14 67.5 0.14 0.20
RCL 140920C00070000 C 09/20/14 70.0 0.01 0.11
RCL 140920C00072500 C 09/20/14 72.5 0.00 0.09
RCL 140920C00075000 C 09/20/14 75.0 0.00 0.07
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 0.08
RCL 140920P00049000 P 09/20/14 49.0 0.00 0.09
RCL 140920P00050000 P 09/20/14 50.0 0.00 0.11
RCL 140920P00052500 P 09/20/14 52.5 0.02 0.14
RCL 140920P00055000 P 09/20/14 55.0 0.07 0.14
RCL 140920P00057500 P 09/20/14 57.5 0.12 0.19
RCL 140920P00060000 P 09/20/14 60.0 0.28 0.32
RCL 140920P00062500 P 09/20/14 62.5 0.81 0.86
RCL 140920P00065000 P 09/20/14 65.0 2.06 2.15
RCL 140920P00067500 P 09/20/14 67.5 3.85 4.45
RCL 140920P00070000 P 09/20/14 70.0 6.20 6.90
RCL 140920P00072500 P 09/20/14 72.5 8.65 9.40
RCL 140920P00075000 P 09/20/14 75.0 11.10 11.95
RCL 140920P00080000 P 09/20/14 80.0 16.10 16.90
RCL 140920P00085000 P 09/20/14 85.0 21.00 21.85
RCL 140920P00090000 P 09/20/14 90.0 26.05 26.85
RCL 140920P00095000 P 09/20/14 95.0 31.00 31.85
RCL 141018C00042500 C 10/18/14 42.5 20.95 21.65
RCL 141018C00045000 C 10/18/14 45.0 18.40 19.15
RCL 141018C00047500 C 10/18/14 47.5 15.85 16.65
RCL 141018C00050000 C 10/18/14 50.0 13.30 14.15
RCL 141018C00052500 C 10/18/14 52.5 10.70 11.70
RCL 141018C00055000 C 10/18/14 55.0 8.20 9.25
RCL 141018C00057500 C 10/18/14 57.5 5.85 6.85
RCL 141018C00060000 C 10/18/14 60.0 3.80 4.70
RCL 141018C00062500 C 10/18/14 62.5 2.57 2.66
RCL 141018C00065000 C 10/18/14 65.0 1.32 1.37
RCL 141018C00067500 C 10/18/14 67.5 0.55 0.61
RCL 141018C00070000 C 10/18/14 70.0 0.21 0.28
RCL 141018C00072500 C 10/18/14 72.5 0.07 0.14
RCL 141018C00075000 C 10/18/14 75.0 0.02 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 0.05
RCL 141018C00095000 C 10/18/14 95.0 0.00 0.04
RCL 141018P00042500 P 10/18/14 42.5 0.00 0.10
RCL 141018P00045000 P 10/18/14 45.0 0.01 0.10
RCL 141018P00047500 P 10/18/14 47.5 0.04 0.16
RCL 141018P00050000 P 10/18/14 50.0 0.08 0.15
RCL 141018P00052500 P 10/18/14 52.5 0.13 0.19
RCL 141018P00055000 P 10/18/14 55.0 0.22 0.29
RCL 141018P00057500 P 10/18/14 57.5 0.40 0.48
RCL 141018P00060000 P 10/18/14 60.0 0.79 0.88
RCL 141018P00062500 P 10/18/14 62.5 1.58 1.63
RCL 141018P00065000 P 10/18/14 65.0 2.80 2.88
RCL 141018P00067500 P 10/18/14 67.5 4.45 5.20
RCL 141018P00070000 P 10/18/14 70.0 6.40 7.45
RCL 141018P00072500 P 10/18/14 72.5 8.75 9.80
RCL 141018P00075000 P 10/18/14 75.0 11.15 12.10
RCL 141018P00080000 P 10/18/14 80.0 16.10 16.95
RCL 141018P00085000 P 10/18/14 85.0 21.10 21.85
RCL 141018P00090000 P 10/18/14 90.0 26.00 26.85
RCL 141018P00095000 P 10/18/14 95.0 31.05 31.85
RCL 141220C00030000 C 12/20/14 30.0 33.40 34.15
RCL 141220C00032500 C 12/20/14 32.5 30.70 31.80
RCL 141220C00035000 C 12/20/14 35.0 28.40 29.20
RCL 141220C00037500 C 12/20/14 37.5 25.95 26.65
RCL 141220C00040000 C 12/20/14 40.0 23.35 24.15
RCL 141220C00042500 C 12/20/14 42.5 20.70 21.65
RCL 141220C00045000 C 12/20/14 45.0 18.20 19.20
RCL 141220C00047500 C 12/20/14 47.5 15.60 16.75
RCL 141220C00050000 C 12/20/14 50.0 13.20 14.30
RCL 141220C00052500 C 12/20/14 52.5 10.90 11.95
RCL 141220C00055000 C 12/20/14 55.0 8.75 9.70
RCL 141220C00057500 C 12/20/14 57.5 6.75 7.65
RCL 141220C00060000 C 12/20/14 60.0 5.40 5.60
RCL 141220C00062500 C 12/20/14 62.5 3.85 4.00
RCL 141220C00065000 C 12/20/14 65.0 2.66 2.73
RCL 141220C00067500 C 12/20/14 67.5 1.72 1.77
RCL 141220C00070000 C 12/20/14 70.0 1.01 1.10
RCL 141220C00072500 C 12/20/14 72.5 0.59 0.68
RCL 141220C00075000 C 12/20/14 75.0 0.33 0.41
RCL 141220C00080000 C 12/20/14 80.0 0.10 0.18
RCL 141220C00085000 C 12/20/14 85.0 0.02 0.11
RCL 141220C00090000 C 12/20/14 90.0 0.00 0.08
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 0.03 0.10
RCL 141220P00035000 P 12/20/14 35.0 0.04 0.12
RCL 141220P00037500 P 12/20/14 37.5 0.05 0.15
RCL 141220P00040000 P 12/20/14 40.0 0.07 0.19
RCL 141220P00042500 P 12/20/14 42.5 0.11 0.22
RCL 141220P00045000 P 12/20/14 45.0 0.16 0.25
RCL 141220P00047500 P 12/20/14 47.5 0.23 0.32
RCL 141220P00050000 P 12/20/14 50.0 0.35 0.42
RCL 141220P00052500 P 12/20/14 52.5 0.54 0.62
RCL 141220P00055000 P 12/20/14 55.0 0.85 0.94
RCL 141220P00057500 P 12/20/14 57.5 1.35 1.42
RCL 141220P00060000 P 12/20/14 60.0 2.04 2.14
RCL 141220P00062500 P 12/20/14 62.5 3.00 3.15
RCL 141220P00065000 P 12/20/14 65.0 4.25 4.35
RCL 141220P00067500 P 12/20/14 67.5 5.80 5.95
RCL 141220P00070000 P 12/20/14 70.0 7.65 7.80
RCL 141220P00072500 P 12/20/14 72.5 9.45 10.00
RCL 141220P00075000 P 12/20/14 75.0 11.65 12.30
RCL 141220P00080000 P 12/20/14 80.0 16.40 17.30
RCL 141220P00085000 P 12/20/14 85.0 21.30 22.30
RCL 141220P00090000 P 12/20/14 90.0 26.25 27.60
RCL 141220P00095000 P 12/20/14 95.0 31.20 32.55
RCL 150117C00018000 C 01/17/15 18.0 44.15 46.95
RCL 150117C00020000 C 01/17/15 20.0 42.25 45.35
RCL 150117C00023000 C 01/17/15 23.0 39.15 41.15
RCL 150117C00025000 C 01/17/15 25.0 38.45 39.15
RCL 150117C00028000 C 01/17/15 28.0 34.15 37.30
RCL 150117C00030000 C 01/17/15 30.0 33.40 34.15
RCL 150117C00032000 C 01/17/15 32.0 31.45 32.15
RCL 150117C00035000 C 01/17/15 35.0 28.40 29.25
RCL 150117C00037000 C 01/17/15 37.0 26.40 27.25
RCL 150117C00040000 C 01/17/15 40.0 23.35 24.15
RCL 150117C00042000 C 01/17/15 42.0 21.25 22.15
RCL 150117C00045000 C 01/17/15 45.0 18.05 19.30
RCL 150117C00047000 C 01/17/15 47.0 16.15 17.25
RCL 150117C00050000 C 01/17/15 50.0 13.30 14.40
RCL 150117C00052500 C 01/17/15 52.5 11.05 12.05
RCL 150117C00055000 C 01/17/15 55.0 9.35 9.70
RCL 150117C00057500 C 01/17/15 57.5 7.35 7.80
RCL 150117C00060000 C 01/17/15 60.0 5.75 5.90
RCL 150117C00062500 C 01/17/15 62.5 4.20 4.35
RCL 150117C00065000 C 01/17/15 65.0 2.98 3.10
RCL 150117C00067500 C 01/17/15 67.5 2.01 2.09
RCL 150117C00070000 C 01/17/15 70.0 1.30 1.37
RCL 150117C00072500 C 01/17/15 72.5 0.81 0.90
RCL 150117C00075000 C 01/17/15 75.0 0.49 0.56
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 0.00 0.05
RCL 150117P00025000 P 01/17/15 25.0 0.01 0.06
RCL 150117P00028000 P 01/17/15 28.0 0.02 0.10
RCL 150117P00030000 P 01/17/15 30.0 0.04 0.11
RCL 150117P00032000 P 01/17/15 32.0 0.06 0.12
RCL 150117P00035000 P 01/17/15 35.0 0.07 0.17
RCL 150117P00037000 P 01/17/15 37.0 0.15 0.21
RCL 150117P00040000 P 01/17/15 40.0 0.12 0.25
RCL 150117P00042000 P 01/17/15 42.0 0.16 0.26
RCL 150117P00045000 P 01/17/15 45.0 0.25 0.33
RCL 150117P00047000 P 01/17/15 47.0 0.32 0.40
RCL 150117P00050000 P 01/17/15 50.0 0.50 0.57
RCL 150117P00052500 P 01/17/15 52.5 0.73 0.82
RCL 150117P00055000 P 01/17/15 55.0 1.12 1.19
RCL 150117P00057500 P 01/17/15 57.5 1.66 1.74
RCL 150117P00060000 P 01/17/15 60.0 2.40 2.48
RCL 150117P00062500 P 01/17/15 62.5 3.35 3.55
RCL 150117P00065000 P 01/17/15 65.0 4.65 4.75
RCL 150117P00067500 P 01/17/15 67.5 6.15 6.30
RCL 150117P00070000 P 01/17/15 70.0 7.90 8.10
RCL 150117P00072500 P 01/17/15 72.5 9.90 10.25
RCL 150117P00075000 P 01/17/15 75.0 11.85 12.40
RCL 150320C00032500 C 03/20/15 32.5 30.80 31.65
RCL 150320C00035000 C 03/20/15 35.0 28.40 29.15
RCL 150320C00037500 C 03/20/15 37.5 25.80 26.70
RCL 150320C00040000 C 03/20/15 40.0 23.10 24.20
RCL 150320C00042500 C 03/20/15 42.5 20.55 21.75
RCL 150320C00045000 C 03/20/15 45.0 18.15 19.30
RCL 150320C00047500 C 03/20/15 47.5 15.85 17.05
RCL 150320C00050000 C 03/20/15 50.0 13.55 14.65
RCL 150320C00052500 C 03/20/15 52.5 11.40 12.60
RCL 150320C00055000 C 03/20/15 55.0 9.50 10.50
RCL 150320C00057500 C 03/20/15 57.5 8.15 8.35
RCL 150320C00060000 C 03/20/15 60.0 6.55 6.70
RCL 150320C00062500 C 03/20/15 62.5 5.10 5.25
RCL 150320C00065000 C 03/20/15 65.0 3.90 4.00
RCL 150320C00067500 C 03/20/15 67.5 2.90 3.05
RCL 150320C00070000 C 03/20/15 70.0 2.11 2.20
RCL 150320C00072500 C 03/20/15 72.5 1.50 1.59
RCL 150320C00075000 C 03/20/15 75.0 1.05 1.16
RCL 150320C00080000 C 03/20/15 80.0 0.50 0.59
RCL 150320C00085000 C 03/20/15 85.0 0.23 0.31
RCL 150320C00090000 C 03/20/15 90.0 0.10 0.19
RCL 150320C00095000 C 03/20/15 95.0 0.03 0.13
RCL 150320P00032500 P 03/20/15 32.5 0.09 0.21
RCL 150320P00035000 P 03/20/15 35.0 0.13 0.25
RCL 150320P00037500 P 03/20/15 37.5 0.18 0.30
RCL 150320P00040000 P 03/20/15 40.0 0.25 0.35
RCL 150320P00042500 P 03/20/15 42.5 0.35 0.44
RCL 150320P00045000 P 03/20/15 45.0 0.49 0.57
RCL 150320P00047500 P 03/20/15 47.5 0.67 0.78
RCL 150320P00050000 P 03/20/15 50.0 0.95 1.04
RCL 150320P00052500 P 03/20/15 52.5 1.32 1.43
RCL 150320P00055000 P 03/20/15 55.0 1.84 1.94
RCL 150320P00057500 P 03/20/15 57.5 2.51 2.62
RCL 150320P00060000 P 03/20/15 60.0 3.35 3.50
RCL 150320P00062500 P 03/20/15 62.5 4.40 4.60
RCL 150320P00065000 P 03/20/15 65.0 5.70 5.95
RCL 150320P00067500 P 03/20/15 67.5 7.25 7.45
RCL 150320P00070000 P 03/20/15 70.0 8.95 9.15
RCL 150320P00072500 P 03/20/15 72.5 10.80 11.05
RCL 150320P00075000 P 03/20/15 75.0 12.80 13.10
RCL 150320P00080000 P 03/20/15 80.0 16.95 18.25
RCL 150320P00085000 P 03/20/15 85.0 21.70 22.90
RCL 150320P00090000 P 03/20/15 90.0 26.55 27.80
RCL 150320P00095000 P 03/20/15 95.0 31.45 33.00
RCL 160115C00025000 C 01/15/16 25.0 38.35 39.15
RCL 160115C00028000 C 01/15/16 28.0 35.20 36.15
RCL 160115C00030000 C 01/15/16 30.0 33.35 34.20
RCL 160115C00033000 C 01/15/16 33.0 30.20 31.35
RCL 160115C00035000 C 01/15/16 35.0 27.95 29.30
RCL 160115C00038000 C 01/15/16 38.0 24.85 26.40
RCL 160115C00040000 C 01/15/16 40.0 22.95 24.85
RCL 160115C00042000 C 01/15/16 42.0 21.20 23.15
RCL 160115C00045000 C 01/15/16 45.0 18.85 20.35
RCL 160115C00047000 C 01/15/16 47.0 17.25 18.85
RCL 160115C00050000 C 01/15/16 50.0 14.95 16.55
RCL 160115C00052500 C 01/15/16 52.5 13.20 14.80
RCL 160115C00055000 C 01/15/16 55.0 11.55 13.15
RCL 160115C00057500 C 01/15/16 57.5 10.80 11.20
RCL 160115C00060000 C 01/15/16 60.0 9.40 9.80
RCL 160115C00062500 C 01/15/16 62.5 8.15 8.50
RCL 160115C00065000 C 01/15/16 65.0 7.00 7.35
RCL 160115C00067500 C 01/15/16 67.5 6.00 6.35
RCL 160115C00070000 C 01/15/16 70.0 5.10 5.45
RCL 160115C00072500 C 01/15/16 72.5 4.35 4.65
RCL 160115C00075000 C 01/15/16 75.0 3.65 3.95
RCL 160115C00080000 C 01/15/16 80.0 2.54 2.83
RCL 160115C00085000 C 01/15/16 85.0 1.74 2.02
RCL 160115C00090000 C 01/15/16 90.0 1.12 1.43
RCL 160115C00095000 C 01/15/16 95.0 0.84 1.05
RCL 160115P00025000 P 01/15/16 25.0 0.19 0.36
RCL 160115P00028000 P 01/15/16 28.0 0.30 0.46
RCL 160115P00030000 P 01/15/16 30.0 0.37 0.56
RCL 160115P00033000 P 01/15/16 33.0 0.55 0.74
RCL 160115P00035000 P 01/15/16 35.0 0.74 0.89
RCL 160115P00038000 P 01/15/16 38.0 0.99 1.19
RCL 160115P00040000 P 01/15/16 40.0 1.25 1.46
RCL 160115P00042000 P 01/15/16 42.0 1.49 1.75
RCL 160115P00045000 P 01/15/16 45.0 2.05 2.22
RCL 160115P00047000 P 01/15/16 47.0 2.48 2.63
RCL 160115P00050000 P 01/15/16 50.0 3.20 3.40
RCL 160115P00052500 P 01/15/16 52.5 3.95 4.15
RCL 160115P00055000 P 01/15/16 55.0 4.80 5.00
RCL 160115P00057500 P 01/15/16 57.5 5.75 6.05
RCL 160115P00060000 P 01/15/16 60.0 6.85 7.10
RCL 160115P00062500 P 01/15/16 62.5 8.10 8.35
RCL 160115P00065000 P 01/15/16 65.0 9.45 9.70
RCL 160115P00067500 P 01/15/16 67.5 10.95 11.15
RCL 160115P00070000 P 01/15/16 70.0 12.50 12.75
RCL 160115P00072500 P 01/15/16 72.5 14.20 14.45
RCL 160115P00075000 P 01/15/16 75.0 16.05 16.25
RCL 160115P00080000 P 01/15/16 80.0 19.85 20.15
RCL 160115P00085000 P 01/15/16 85.0 23.45 25.35
RCL 160115P00090000 P 01/15/16 90.0 27.85 29.75
RCL 160115P00095000 P 01/15/16 95.0 32.45 34.35

OPRA data is delayed 15 minutes.