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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RCL 141122C00047500 C 11/22/14 47.5 15.80 17.80
RCL 141122C00050000 C 11/22/14 50.0 13.40 15.30
RCL 141122C00055000 C 11/22/14 55.0 8.70 10.50
RCL 141122C00057500 C 11/22/14 57.5 6.50 8.15
RCL 141122C00060000 C 11/22/14 60.0 5.25 5.95
RCL 141122C00062500 C 11/22/14 62.5 3.75 3.90
RCL 141122C00065000 C 11/22/14 65.0 2.23 2.35
RCL 141122C00067500 C 11/22/14 67.5 1.21 1.31
RCL 141122C00070000 C 11/22/14 70.0 0.57 0.60
RCL 141122C00072500 C 11/22/14 72.5 0.14 0.35
RCL 141122C00075000 C 11/22/14 75.0 0.02 0.16
RCL 141122C00077500 C 11/22/14 77.5 0.02 0.17
RCL 141122C00080000 C 11/22/14 80.0 0.00 0.17
RCL 141122C00085000 C 11/22/14 85.0 0.00 0.15
RCL 141122P00047500 P 11/22/14 47.5 0.16 0.30
RCL 141122P00050000 P 11/22/14 50.0 0.24 0.35
RCL 141122P00055000 P 11/22/14 55.0 0.39 0.57
RCL 141122P00057500 P 11/22/14 57.5 0.64 0.76
RCL 141122P00060000 P 11/22/14 60.0 1.03 1.11
RCL 141122P00062500 P 11/22/14 62.5 1.67 1.76
RCL 141122P00065000 P 11/22/14 65.0 2.66 2.80
RCL 141122P00067500 P 11/22/14 67.5 4.05 4.90
RCL 141122P00070000 P 11/22/14 70.0 5.65 7.25
RCL 141122P00072500 P 11/22/14 72.5 7.75 9.10
RCL 141122P00075000 P 11/22/14 75.0 10.10 11.40
RCL 141122P00077500 P 11/22/14 77.5 12.40 13.70
RCL 141122P00080000 P 11/22/14 80.0 14.90 16.05
RCL 141122P00085000 P 11/22/14 85.0 19.95 21.05
RCL 141220C00030000 C 12/20/14 30.0 33.75 35.20
RCL 141220C00032500 C 12/20/14 32.5 31.20 32.75
RCL 141220C00035000 C 12/20/14 35.0 28.55 30.25
RCL 141220C00037500 C 12/20/14 37.5 25.90 27.75
RCL 141220C00040000 C 12/20/14 40.0 23.35 25.25
RCL 141220C00042500 C 12/20/14 42.5 20.85 22.80
RCL 141220C00045000 C 12/20/14 45.0 18.30 20.45
RCL 141220C00047500 C 12/20/14 47.5 15.85 18.00
RCL 141220C00050000 C 12/20/14 50.0 13.55 15.55
RCL 141220C00052500 C 12/20/14 52.5 11.25 13.25
RCL 141220C00055000 C 12/20/14 55.0 9.05 10.90
RCL 141220C00057500 C 12/20/14 57.5 7.00 8.45
RCL 141220C00060000 C 12/20/14 60.0 6.25 6.65
RCL 141220C00062500 C 12/20/14 62.5 4.55 4.75
RCL 141220C00065000 C 12/20/14 65.0 3.10 3.35
RCL 141220C00067500 C 12/20/14 67.5 1.59 2.18
RCL 141220C00070000 C 12/20/14 70.0 0.66 1.42
RCL 141220C00072500 C 12/20/14 72.5 0.50 0.89
RCL 141220C00075000 C 12/20/14 75.0 0.14 0.53
RCL 141220C00077500 C 12/20/14 77.5 0.03 0.28
RCL 141220C00080000 C 12/20/14 80.0 0.00 0.25
RCL 141220C00085000 C 12/20/14 85.0 0.00 0.25
RCL 141220C00090000 C 12/20/14 90.0 0.00 0.24
RCL 141220C00095000 C 12/20/14 95.0 0.00 0.19
RCL 141220P00030000 P 12/20/14 30.0 0.00 0.25
RCL 141220P00032500 P 12/20/14 32.5 0.02 0.27
RCL 141220P00035000 P 12/20/14 35.0 0.05 0.22
RCL 141220P00037500 P 12/20/14 37.5 0.07 0.18
RCL 141220P00040000 P 12/20/14 40.0 0.11 0.19
RCL 141220P00042500 P 12/20/14 42.5 0.18 0.43
RCL 141220P00045000 P 12/20/14 45.0 0.23 0.59
RCL 141220P00047500 P 12/20/14 47.5 0.39 0.71
RCL 141220P00050000 P 12/20/14 50.0 0.47 0.84
RCL 141220P00052500 P 12/20/14 52.5 0.70 0.77
RCL 141220P00055000 P 12/20/14 55.0 0.96 1.09
RCL 141220P00057500 P 12/20/14 57.5 1.33 1.48
RCL 141220P00060000 P 12/20/14 60.0 1.90 2.00
RCL 141220P00062500 P 12/20/14 62.5 2.68 2.81
RCL 141220P00065000 P 12/20/14 65.0 3.70 3.90
RCL 141220P00067500 P 12/20/14 67.5 4.90 5.60
RCL 141220P00070000 P 12/20/14 70.0 6.80 7.75
RCL 141220P00072500 P 12/20/14 72.5 8.40 9.60
RCL 141220P00075000 P 12/20/14 75.0 10.60 12.45
RCL 141220P00077500 P 12/20/14 77.5 12.85 14.65
RCL 141220P00080000 P 12/20/14 80.0 15.30 16.90
RCL 141220P00085000 P 12/20/14 85.0 20.15 21.65
RCL 141220P00090000 P 12/20/14 90.0 25.15 26.55
RCL 141220P00095000 P 12/20/14 95.0 30.15 31.50
RCL 150117C00018000 C 01/17/15 18.0 45.95 48.10
RCL 150117C00020000 C 01/17/15 20.0 43.95 45.25
RCL 150117C00023000 C 01/17/15 23.0 40.90 42.30
RCL 150117C00025000 C 01/17/15 25.0 38.90 40.10
RCL 150117C00028000 C 01/17/15 28.0 35.85 37.20
RCL 150117C00030000 C 01/17/15 30.0 33.80 35.20
RCL 150117C00032000 C 01/17/15 32.0 31.65 33.25
RCL 150117C00035000 C 01/17/15 35.0 28.50 30.20
RCL 150117C00037000 C 01/17/15 37.0 26.50 28.25
RCL 150117C00040000 C 01/17/15 40.0 23.45 25.30
RCL 150117C00042000 C 01/17/15 42.0 21.40 23.35
RCL 150117C00045000 C 01/17/15 45.0 18.50 20.50
RCL 150117C00047000 C 01/17/15 47.0 16.50 18.60
RCL 150117C00050000 C 01/17/15 50.0 13.65 15.70
RCL 150117C00052500 C 01/17/15 52.5 11.40 13.50
RCL 150117C00055000 C 01/17/15 55.0 9.65 10.90
RCL 150117C00057500 C 01/17/15 57.5 7.50 8.90
RCL 150117C00060000 C 01/17/15 60.0 6.65 7.00
RCL 150117C00062500 C 01/17/15 62.5 5.10 5.30
RCL 150117C00065000 C 01/17/15 65.0 3.65 3.85
RCL 150117C00067500 C 01/17/15 67.5 2.27 2.73
RCL 150117C00070000 C 01/17/15 70.0 1.68 1.87
RCL 150117C00072500 C 01/17/15 72.5 0.59 1.28
RCL 150117C00075000 C 01/17/15 75.0 0.31 0.88
RCL 150117C00077500 C 01/17/15 77.5 0.16 0.59
RCL 150117C00080000 C 01/17/15 80.0 0.05 0.39
RCL 150117C00085000 C 01/17/15 85.0 0.06 0.25
RCL 150117C00090000 C 01/17/15 90.0 0.02 0.18
RCL 150117P00018000 P 01/17/15 18.0 0.00 0.06
RCL 150117P00020000 P 01/17/15 20.0 0.00 0.07
RCL 150117P00023000 P 01/17/15 23.0 0.01 0.15
RCL 150117P00025000 P 01/17/15 25.0 0.02 0.16
RCL 150117P00028000 P 01/17/15 28.0 0.04 0.20
RCL 150117P00030000 P 01/17/15 30.0 0.05 0.22
RCL 150117P00032000 P 01/17/15 32.0 0.07 0.27
RCL 150117P00035000 P 01/17/15 35.0 0.10 0.17
RCL 150117P00037000 P 01/17/15 37.0 0.14 0.36
RCL 150117P00040000 P 01/17/15 40.0 0.22 0.47
RCL 150117P00042000 P 01/17/15 42.0 0.29 0.53
RCL 150117P00045000 P 01/17/15 45.0 0.40 0.69
RCL 150117P00047000 P 01/17/15 47.0 0.55 0.85
RCL 150117P00050000 P 01/17/15 50.0 0.80 1.10
RCL 150117P00052500 P 01/17/15 52.5 0.95 1.17
RCL 150117P00055000 P 01/17/15 55.0 1.27 1.48
RCL 150117P00057500 P 01/17/15 57.5 1.78 1.99
RCL 150117P00060000 P 01/17/15 60.0 2.33 2.59
RCL 150117P00062500 P 01/17/15 62.5 3.25 3.45
RCL 150117P00065000 P 01/17/15 65.0 4.35 4.55
RCL 150117P00067500 P 01/17/15 67.5 5.55 5.95
RCL 150117P00070000 P 01/17/15 70.0 7.35 8.45
RCL 150117P00072500 P 01/17/15 72.5 9.25 9.65
RCL 150117P00075000 P 01/17/15 75.0 11.00 11.95
RCL 150117P00077500 P 01/17/15 77.5 13.10 15.10
RCL 150117P00080000 P 01/17/15 80.0 15.45 17.25
RCL 150117P00085000 P 01/17/15 85.0 20.30 21.85
RCL 150117P00090000 P 01/17/15 90.0 25.25 26.65
RCL 150320C00032500 C 03/20/15 32.5 31.15 32.75
RCL 150320C00035000 C 03/20/15 35.0 28.60 30.30
RCL 150320C00037500 C 03/20/15 37.5 26.05 27.85
RCL 150320C00040000 C 03/20/15 40.0 23.55 25.50
RCL 150320C00042500 C 03/20/15 42.5 21.00 23.00
RCL 150320C00045000 C 03/20/15 45.0 18.45 20.70
RCL 150320C00047500 C 03/20/15 47.5 16.15 18.30
RCL 150320C00050000 C 03/20/15 50.0 13.80 16.05
RCL 150320C00052500 C 03/20/15 52.5 12.30 13.65
RCL 150320C00055000 C 03/20/15 55.0 9.80 11.80
RCL 150320C00057500 C 03/20/15 57.5 8.15 9.70
RCL 150320C00060000 C 03/20/15 60.0 7.45 7.95
RCL 150320C00062500 C 03/20/15 62.5 5.55 6.35
RCL 150320C00065000 C 03/20/15 65.0 4.15 5.10
RCL 150320C00067500 C 03/20/15 67.5 3.35 3.90
RCL 150320C00070000 C 03/20/15 70.0 2.42 3.15
RCL 150320C00072500 C 03/20/15 72.5 1.75 2.26
RCL 150320C00075000 C 03/20/15 75.0 1.29 1.71
RCL 150320C00077500 C 03/20/15 77.5 0.65 1.29
RCL 150320C00080000 C 03/20/15 80.0 0.43 0.91
RCL 150320C00085000 C 03/20/15 85.0 0.15 0.54
RCL 150320C00090000 C 03/20/15 90.0 0.12 0.26
RCL 150320C00095000 C 03/20/15 95.0 0.05 0.22
RCL 150320P00032500 P 03/20/15 32.5 0.21 0.42
RCL 150320P00035000 P 03/20/15 35.0 0.28 0.53
RCL 150320P00037500 P 03/20/15 37.5 0.38 0.63
RCL 150320P00040000 P 03/20/15 40.0 0.40 0.77
RCL 150320P00042500 P 03/20/15 42.5 0.60 0.96
RCL 150320P00045000 P 03/20/15 45.0 0.80 1.05
RCL 150320P00047500 P 03/20/15 47.5 1.01 1.49
RCL 150320P00050000 P 03/20/15 50.0 1.26 1.49
RCL 150320P00052500 P 03/20/15 52.5 1.70 1.85
RCL 150320P00055000 P 03/20/15 55.0 2.19 2.58
RCL 150320P00057500 P 03/20/15 57.5 2.80 3.40
RCL 150320P00060000 P 03/20/15 60.0 3.55 4.20
RCL 150320P00062500 P 03/20/15 62.5 4.65 4.95
RCL 150320P00065000 P 03/20/15 65.0 5.65 6.00
RCL 150320P00067500 P 03/20/15 67.5 7.10 7.40
RCL 150320P00070000 P 03/20/15 70.0 8.70 9.70
RCL 150320P00072500 P 03/20/15 72.5 10.20 10.75
RCL 150320P00075000 P 03/20/15 75.0 12.00 13.25
RCL 150320P00077500 P 03/20/15 77.5 14.15 15.90
RCL 150320P00080000 P 03/20/15 80.0 16.20 18.70
RCL 150320P00085000 P 03/20/15 85.0 20.80 23.05
RCL 150320P00090000 P 03/20/15 90.0 25.65 27.60
RCL 150320P00095000 P 03/20/15 95.0 30.40 32.35
RCL 150619C00032500 C 06/19/15 32.5 31.20 32.80
RCL 150619C00035000 C 06/19/15 35.0 28.55 30.35
RCL 150619C00037500 C 06/19/15 37.5 26.00 27.95
RCL 150619C00040000 C 06/19/15 40.0 23.50 25.65
RCL 150619C00042500 C 06/19/15 42.5 20.95 23.40
RCL 150619C00045000 C 06/19/15 45.0 18.60 21.00
RCL 150619C00047500 C 06/19/15 47.5 16.35 18.70
RCL 150619C00050000 C 06/19/15 50.0 14.30 16.65
RCL 150619C00052500 C 06/19/15 52.5 12.35 14.60
RCL 150619C00055000 C 06/19/15 55.0 10.50 12.80
RCL 150619C00057500 C 06/19/15 57.5 8.70 11.00
RCL 150619C00060000 C 06/19/15 60.0 7.85 9.25
RCL 150619C00062500 C 06/19/15 62.5 6.15 7.85
RCL 150619C00065000 C 06/19/15 65.0 4.55 6.50
RCL 150619C00067500 C 06/19/15 67.5 3.70 5.35
RCL 150619C00070000 C 06/19/15 70.0 2.91 4.40
RCL 150619C00072500 C 06/19/15 72.5 2.27 3.50
RCL 150619C00075000 C 06/19/15 75.0 1.75 2.79
RCL 150619C00080000 C 06/19/15 80.0 1.04 1.77
RCL 150619C00085000 C 06/19/15 85.0 0.57 1.13
RCL 150619C00090000 C 06/19/15 90.0 0.30 0.60
RCL 150619P00032500 P 06/19/15 32.5 0.40 0.68
RCL 150619P00035000 P 06/19/15 35.0 0.54 0.83
RCL 150619P00037500 P 06/19/15 37.5 0.63 1.00
RCL 150619P00040000 P 06/19/15 40.0 0.88 1.23
RCL 150619P00042500 P 06/19/15 42.5 1.05 1.52
RCL 150619P00045000 P 06/19/15 45.0 1.35 1.88
RCL 150619P00047500 P 06/19/15 47.5 1.71 2.38
RCL 150619P00050000 P 06/19/15 50.0 2.15 2.97
RCL 150619P00052500 P 06/19/15 52.5 2.55 3.65
RCL 150619P00055000 P 06/19/15 55.0 3.20 4.45
RCL 150619P00057500 P 06/19/15 57.5 4.00 5.45
RCL 150619P00060000 P 06/19/15 60.0 4.95 6.00
RCL 150619P00062500 P 06/19/15 62.5 6.05 7.05
RCL 150619P00065000 P 06/19/15 65.0 7.30 9.30
RCL 150619P00067500 P 06/19/15 67.5 8.50 10.90
RCL 150619P00070000 P 06/19/15 70.0 9.80 12.45
RCL 150619P00072500 P 06/19/15 72.5 11.70 14.05
RCL 150619P00075000 P 06/19/15 75.0 13.50 15.80
RCL 150619P00080000 P 06/19/15 80.0 17.45 19.70
RCL 150619P00085000 P 06/19/15 85.0 21.70 24.05
RCL 150619P00090000 P 06/19/15 90.0 26.25 28.65
RCL 160115C00025000 C 01/15/16 25.0 38.90 40.25
RCL 160115C00028000 C 01/15/16 28.0 35.65 37.40
RCL 160115C00030000 C 01/15/16 30.0 33.65 35.35
RCL 160115C00033000 C 01/15/16 33.0 30.50 32.55
RCL 160115C00035000 C 01/15/16 35.0 28.45 30.65
RCL 160115C00038000 C 01/15/16 38.0 25.40 27.95
RCL 160115C00040000 C 01/15/16 40.0 23.45 26.20
RCL 160115C00042000 C 01/15/16 42.0 21.75 24.35
RCL 160115C00045000 C 01/15/16 45.0 19.10 21.80
RCL 160115C00047000 C 01/15/16 47.0 17.45 20.25
RCL 160115C00050000 C 01/15/16 50.0 15.10 18.00
RCL 160115C00052500 C 01/15/16 52.5 13.40 16.15
RCL 160115C00055000 C 01/15/16 55.0 11.85 14.45
RCL 160115C00057500 C 01/15/16 57.5 10.35 12.85
RCL 160115C00060000 C 01/15/16 60.0 8.80 11.50
RCL 160115C00062500 C 01/15/16 62.5 7.65 10.10
RCL 160115C00065000 C 01/15/16 65.0 8.15 8.90
RCL 160115C00067500 C 01/15/16 67.5 5.65 7.75
RCL 160115C00070000 C 01/15/16 70.0 5.15 6.75
RCL 160115C00072500 C 01/15/16 72.5 4.15 5.80
RCL 160115C00075000 C 01/15/16 75.0 3.50 5.00
RCL 160115C00077500 C 01/15/16 77.5 2.95 4.30
RCL 160115C00080000 C 01/15/16 80.0 2.45 3.80
RCL 160115C00085000 C 01/15/16 85.0 1.78 2.70
RCL 160115C00090000 C 01/15/16 90.0 1.20 2.10
RCL 160115C00095000 C 01/15/16 95.0 0.79 1.34
RCL 160115C00100000 C 01/15/16 100.0 0.49 1.00
RCL 160115P00025000 P 01/15/16 25.0 0.34 0.84
RCL 160115P00028000 P 01/15/16 28.0 0.52 1.02
RCL 160115P00030000 P 01/15/16 30.0 0.69 1.19
RCL 160115P00033000 P 01/15/16 33.0 0.99 1.49
RCL 160115P00035000 P 01/15/16 35.0 1.20 1.70
RCL 160115P00038000 P 01/15/16 38.0 1.52 2.11
RCL 160115P00040000 P 01/15/16 40.0 1.84 2.56
RCL 160115P00042000 P 01/15/16 42.0 2.20 2.93
RCL 160115P00045000 P 01/15/16 45.0 2.74 3.65
RCL 160115P00047000 P 01/15/16 47.0 3.15 4.20
RCL 160115P00050000 P 01/15/16 50.0 4.00 5.05
RCL 160115P00052500 P 01/15/16 52.5 4.70 6.05
RCL 160115P00055000 P 01/15/16 55.0 5.35 7.00
RCL 160115P00057500 P 01/15/16 57.5 6.30 8.10
RCL 160115P00060000 P 01/15/16 60.0 7.40 9.30
RCL 160115P00062500 P 01/15/16 62.5 8.50 10.50
RCL 160115P00065000 P 01/15/16 65.0 9.95 10.45
RCL 160115P00067500 P 01/15/16 67.5 11.45 13.90
RCL 160115P00070000 P 01/15/16 70.0 12.70 14.15
RCL 160115P00072500 P 01/15/16 72.5 14.25 16.20
RCL 160115P00075000 P 01/15/16 75.0 15.95 17.45
RCL 160115P00077500 P 01/15/16 77.5 17.75 19.20
RCL 160115P00080000 P 01/15/16 80.0 19.55 21.70
RCL 160115P00085000 P 01/15/16 85.0 23.60 26.55
RCL 160115P00090000 P 01/15/16 90.0 27.80 30.75
RCL 160115P00095000 P 01/15/16 95.0 32.30 35.00
RCL 160115P00100000 P 01/15/16 100.0 36.80 39.10

OPRA data is delayed 15 minutes.