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 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RCL 141018C00042500 C 10/18/14 42.5 23.90 24.80
RCL 141018C00045000 C 10/18/14 45.0 21.40 22.25
RCL 141018C00047500 C 10/18/14 47.5 18.90 19.75
RCL 141018C00050000 C 10/18/14 50.0 16.30 17.25
RCL 141018C00052500 C 10/18/14 52.5 13.75 14.80
RCL 141018C00055000 C 10/18/14 55.0 11.25 12.30
RCL 141018C00057500 C 10/18/14 57.5 8.85 9.85
RCL 141018C00060000 C 10/18/14 60.0 6.45 7.40
RCL 141018C00062500 C 10/18/14 62.5 4.55 5.05
RCL 141018C00065000 C 10/18/14 65.0 2.65 2.78
RCL 141018C00067500 C 10/18/14 67.5 1.13 1.18
RCL 141018C00070000 C 10/18/14 70.0 0.36 0.41
RCL 141018C00072500 C 10/18/14 72.5 0.08 0.19
RCL 141018C00075000 C 10/18/14 75.0 0.01 0.11
RCL 141018C00077500 C 10/18/14 77.5 0.00 0.09
RCL 141018C00080000 C 10/18/14 80.0 0.00 0.07
RCL 141018C00085000 C 10/18/14 85.0 0.00 0.06
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 0.04
RCL 141018P00045000 P 10/18/14 45.0 0.00 0.04
RCL 141018P00047500 P 10/18/14 47.5 0.00 0.07
RCL 141018P00050000 P 10/18/14 50.0 0.00 0.08
RCL 141018P00052500 P 10/18/14 52.5 0.01 0.10
RCL 141018P00055000 P 10/18/14 55.0 0.02 0.11
RCL 141018P00057500 P 10/18/14 57.5 0.08 0.16
RCL 141018P00060000 P 10/18/14 60.0 0.17 0.25
RCL 141018P00062500 P 10/18/14 62.5 0.32 0.35
RCL 141018P00065000 P 10/18/14 65.0 0.68 0.83
RCL 141018P00067500 P 10/18/14 67.5 1.67 1.72
RCL 141018P00070000 P 10/18/14 70.0 3.20 4.05
RCL 141018P00072500 P 10/18/14 72.5 5.35 6.35
RCL 141018P00075000 P 10/18/14 75.0 7.80 8.65
RCL 141018P00077500 P 10/18/14 77.5 10.25 11.10
RCL 141018P00080000 P 10/18/14 80.0 12.70 13.50
RCL 141018P00085000 P 10/18/14 85.0 17.45 19.40
RCL 141018P00090000 P 10/18/14 90.0 22.70 23.40
RCL 141018P00095000 P 10/18/14 95.0 27.65 28.35
RCL 141122C00047500 C 11/22/14 47.5 18.85 19.90
RCL 141122C00050000 C 11/22/14 50.0 16.40 17.45
RCL 141122C00055000 C 11/22/14 55.0 11.60 12.55
RCL 141122C00060000 C 11/22/14 60.0 7.10 7.85
RCL 141122C00062500 C 11/22/14 62.5 5.55 5.80
RCL 141122C00065000 C 11/22/14 65.0 3.80 3.95
RCL 141122C00067500 C 11/22/14 67.5 2.44 2.54
RCL 141122C00070000 C 11/22/14 70.0 1.44 1.49
RCL 141122C00072500 C 11/22/14 72.5 0.78 0.84
RCL 141122C00075000 C 11/22/14 75.0 0.38 0.45
RCL 141122C00077500 C 11/22/14 77.5 0.18 0.25
RCL 141122C00080000 C 11/22/14 80.0 0.07 0.15
RCL 141122C00085000 C 11/22/14 85.0 0.01 0.10
RCL 141122P00047500 P 11/22/14 47.5 0.04 0.15
RCL 141122P00050000 P 11/22/14 50.0 0.09 0.18
RCL 141122P00055000 P 11/22/14 55.0 0.27 0.33
RCL 141122P00060000 P 11/22/14 60.0 0.67 0.73
RCL 141122P00062500 P 11/22/14 62.5 1.14 1.19
RCL 141122P00065000 P 11/22/14 65.0 1.85 1.93
RCL 141122P00067500 P 11/22/14 67.5 2.95 3.05
RCL 141122P00070000 P 11/22/14 70.0 4.45 4.55
RCL 141122P00072500 P 11/22/14 72.5 6.05 6.90
RCL 141122P00075000 P 11/22/14 75.0 8.15 9.05
RCL 141122P00077500 P 11/22/14 77.5 10.45 11.45
RCL 141122P00080000 P 11/22/14 80.0 12.80 13.85
RCL 141122P00085000 P 11/22/14 85.0 17.75 18.70
RCL 141220C00030000 C 12/20/14 30.0 36.20 37.35
RCL 141220C00032500 C 12/20/14 32.5 33.80 34.85
RCL 141220C00035000 C 12/20/14 35.0 31.30 32.35
RCL 141220C00037500 C 12/20/14 37.5 28.80 29.85
RCL 141220C00040000 C 12/20/14 40.0 26.30 27.35
RCL 141220C00042500 C 12/20/14 42.5 23.80 24.90
RCL 141220C00045000 C 12/20/14 45.0 21.35 22.40
RCL 141220C00047500 C 12/20/14 47.5 18.90 19.95
RCL 141220C00050000 C 12/20/14 50.0 16.45 17.50
RCL 141220C00052500 C 12/20/14 52.5 14.05 15.10
RCL 141220C00055000 C 12/20/14 55.0 11.70 12.75
RCL 141220C00057500 C 12/20/14 57.5 9.55 10.40
RCL 141220C00060000 C 12/20/14 60.0 7.60 8.10
RCL 141220C00062500 C 12/20/14 62.5 5.75 6.10
RCL 141220C00065000 C 12/20/14 65.0 4.25 4.50
RCL 141220C00067500 C 12/20/14 67.5 2.87 2.98
RCL 141220C00070000 C 12/20/14 70.0 1.82 1.90
RCL 141220C00072500 C 12/20/14 72.5 1.07 1.20
RCL 141220C00075000 C 12/20/14 75.0 0.56 0.71
RCL 141220C00077500 C 12/20/14 77.5 0.31 0.44
RCL 141220C00080000 C 12/20/14 80.0 0.16 0.29
RCL 141220C00085000 C 12/20/14 85.0 0.03 0.17
RCL 141220C00090000 C 12/20/14 90.0 0.00 0.13
RCL 141220C00095000 C 12/20/14 95.0 0.00 0.12
RCL 141220P00030000 P 12/20/14 30.0 0.00 0.09
RCL 141220P00032500 P 12/20/14 32.5 0.00 0.07
RCL 141220P00035000 P 12/20/14 35.0 0.01 0.11
RCL 141220P00037500 P 12/20/14 37.5 0.01 0.15
RCL 141220P00040000 P 12/20/14 40.0 0.02 0.15
RCL 141220P00042500 P 12/20/14 42.5 0.04 0.16
RCL 141220P00045000 P 12/20/14 45.0 0.07 0.18
RCL 141220P00047500 P 12/20/14 47.5 0.11 0.22
RCL 141220P00050000 P 12/20/14 50.0 0.19 0.30
RCL 141220P00052500 P 12/20/14 52.5 0.28 0.38
RCL 141220P00055000 P 12/20/14 55.0 0.44 0.50
RCL 141220P00057500 P 12/20/14 57.5 0.67 0.76
RCL 141220P00060000 P 12/20/14 60.0 1.02 1.16
RCL 141220P00062500 P 12/20/14 62.5 1.56 1.73
RCL 141220P00065000 P 12/20/14 65.0 2.34 2.47
RCL 141220P00067500 P 12/20/14 67.5 3.40 3.65
RCL 141220P00070000 P 12/20/14 70.0 4.85 5.15
RCL 141220P00072500 P 12/20/14 72.5 6.80 6.95
RCL 141220P00075000 P 12/20/14 75.0 8.65 9.55
RCL 141220P00077500 P 12/20/14 77.5 10.85 11.85
RCL 141220P00080000 P 12/20/14 80.0 13.20 14.20
RCL 141220P00085000 P 12/20/14 85.0 17.95 19.15
RCL 141220P00090000 P 12/20/14 90.0 22.95 24.00
RCL 141220P00095000 P 12/20/14 95.0 27.70 29.05
RCL 150117C00018000 C 01/17/15 18.0 47.90 49.75
RCL 150117C00020000 C 01/17/15 20.0 46.30 47.25
RCL 150117C00023000 C 01/17/15 23.0 42.35 44.90
RCL 150117C00025000 C 01/17/15 25.0 41.30 42.30
RCL 150117C00028000 C 01/17/15 28.0 38.30 39.40
RCL 150117C00030000 C 01/17/15 30.0 36.25 37.35
RCL 150117C00032000 C 01/17/15 32.0 34.30 35.30
RCL 150117C00035000 C 01/17/15 35.0 31.30 32.35
RCL 150117C00037000 C 01/17/15 37.0 29.30 30.35
RCL 150117C00040000 C 01/17/15 40.0 26.35 27.35
RCL 150117C00042000 C 01/17/15 42.0 24.35 25.35
RCL 150117C00045000 C 01/17/15 45.0 21.35 22.40
RCL 150117C00047000 C 01/17/15 47.0 19.40 20.45
RCL 150117C00050000 C 01/17/15 50.0 16.55 17.50
RCL 150117C00052500 C 01/17/15 52.5 14.15 15.10
RCL 150117C00055000 C 01/17/15 55.0 11.85 12.80
RCL 150117C00057500 C 01/17/15 57.5 9.70 10.55
RCL 150117C00060000 C 01/17/15 60.0 7.95 8.45
RCL 150117C00062500 C 01/17/15 62.5 6.25 6.40
RCL 150117C00065000 C 01/17/15 65.0 4.60 4.75
RCL 150117C00067500 C 01/17/15 67.5 3.20 3.40
RCL 150117C00070000 C 01/17/15 70.0 2.17 2.23
RCL 150117C00072500 C 01/17/15 72.5 1.40 1.51
RCL 150117C00075000 C 01/17/15 75.0 0.87 0.96
RCL 150117C00077500 C 01/17/15 77.5 0.52 0.60
RCL 150117C00080000 C 01/17/15 80.0 0.31 0.38
RCL 150117C00085000 C 01/17/15 85.0 0.09 0.19
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 0.04
RCL 150117P00025000 P 01/17/15 25.0 0.01 0.04
RCL 150117P00028000 P 01/17/15 28.0 0.01 0.05
RCL 150117P00030000 P 01/17/15 30.0 0.02 0.07
RCL 150117P00032000 P 01/17/15 32.0 0.03 0.11
RCL 150117P00035000 P 01/17/15 35.0 0.05 0.14
RCL 150117P00037000 P 01/17/15 37.0 0.05 0.17
RCL 150117P00040000 P 01/17/15 40.0 0.08 0.20
RCL 150117P00042000 P 01/17/15 42.0 0.11 0.20
RCL 150117P00045000 P 01/17/15 45.0 0.17 0.24
RCL 150117P00047000 P 01/17/15 47.0 0.22 0.30
RCL 150117P00050000 P 01/17/15 50.0 0.33 0.41
RCL 150117P00052500 P 01/17/15 52.5 0.45 0.52
RCL 150117P00055000 P 01/17/15 55.0 0.65 0.71
RCL 150117P00057500 P 01/17/15 57.5 0.93 1.00
RCL 150117P00060000 P 01/17/15 60.0 1.36 1.43
RCL 150117P00062500 P 01/17/15 62.5 1.98 2.04
RCL 150117P00065000 P 01/17/15 65.0 2.85 2.93
RCL 150117P00067500 P 01/17/15 67.5 4.00 4.10
RCL 150117P00070000 P 01/17/15 70.0 5.40 5.55
RCL 150117P00072500 P 01/17/15 72.5 7.15 7.30
RCL 150117P00075000 P 01/17/15 75.0 9.15 9.30
RCL 150117P00077500 P 01/17/15 77.5 11.00 12.00
RCL 150117P00080000 P 01/17/15 80.0 13.35 14.35
RCL 150117P00085000 P 01/17/15 85.0 18.15 19.15
RCL 150320C00032500 C 03/20/15 32.5 33.75 34.80
RCL 150320C00035000 C 03/20/15 35.0 31.25 32.35
RCL 150320C00037500 C 03/20/15 37.5 28.70 29.85
RCL 150320C00040000 C 03/20/15 40.0 26.30 27.45
RCL 150320C00042500 C 03/20/15 42.5 23.85 24.95
RCL 150320C00045000 C 03/20/15 45.0 21.45 22.50
RCL 150320C00047500 C 03/20/15 47.5 19.05 20.10
RCL 150320C00050000 C 03/20/15 50.0 16.70 17.70
RCL 150320C00052500 C 03/20/15 52.5 14.45 15.40
RCL 150320C00055000 C 03/20/15 55.0 12.30 13.20
RCL 150320C00057500 C 03/20/15 57.5 10.20 11.10
RCL 150320C00060000 C 03/20/15 60.0 8.75 9.00
RCL 150320C00062500 C 03/20/15 62.5 7.05 7.30
RCL 150320C00065000 C 03/20/15 65.0 5.45 5.75
RCL 150320C00067500 C 03/20/15 67.5 4.20 4.35
RCL 150320C00070000 C 03/20/15 70.0 3.15 3.35
RCL 150320C00072500 C 03/20/15 72.5 2.29 2.44
RCL 150320C00075000 C 03/20/15 75.0 1.63 1.76
RCL 150320C00077500 C 03/20/15 77.5 1.14 1.25
RCL 150320C00080000 C 03/20/15 80.0 0.79 0.89
RCL 150320C00085000 C 03/20/15 85.0 0.36 0.44
RCL 150320C00090000 C 03/20/15 90.0 0.15 0.25
RCL 150320C00095000 C 03/20/15 95.0 0.05 0.15
RCL 150320P00032500 P 03/20/15 32.5 0.05 0.18
RCL 150320P00035000 P 03/20/15 35.0 0.09 0.22
RCL 150320P00037500 P 03/20/15 37.5 0.13 0.25
RCL 150320P00040000 P 03/20/15 40.0 0.19 0.28
RCL 150320P00042500 P 03/20/15 42.5 0.25 0.36
RCL 150320P00045000 P 03/20/15 45.0 0.34 0.45
RCL 150320P00047500 P 03/20/15 47.5 0.47 0.56
RCL 150320P00050000 P 03/20/15 50.0 0.64 0.72
RCL 150320P00052500 P 03/20/15 52.5 0.87 0.96
RCL 150320P00055000 P 03/20/15 55.0 1.19 1.28
RCL 150320P00057500 P 03/20/15 57.5 1.64 1.73
RCL 150320P00060000 P 03/20/15 60.0 2.25 2.33
RCL 150320P00062500 P 03/20/15 62.5 3.00 3.15
RCL 150320P00065000 P 03/20/15 65.0 4.00 4.15
RCL 150320P00067500 P 03/20/15 67.5 5.20 5.35
RCL 150320P00070000 P 03/20/15 70.0 6.60 6.80
RCL 150320P00072500 P 03/20/15 72.5 8.25 8.45
RCL 150320P00075000 P 03/20/15 75.0 10.10 10.30
RCL 150320P00077500 P 03/20/15 77.5 12.10 12.30
RCL 150320P00080000 P 03/20/15 80.0 14.00 15.00
RCL 150320P00085000 P 03/20/15 85.0 18.60 19.65
RCL 150320P00090000 P 03/20/15 90.0 23.35 24.50
RCL 150320P00095000 P 03/20/15 95.0 28.15 29.40
RCL 160115C00025000 C 01/15/16 25.0 41.45 42.75
RCL 160115C00028000 C 01/15/16 28.0 38.40 39.50
RCL 160115C00030000 C 01/15/16 30.0 36.30 37.50
RCL 160115C00033000 C 01/15/16 33.0 33.20 34.50
RCL 160115C00035000 C 01/15/16 35.0 31.25 32.55
RCL 160115C00038000 C 01/15/16 38.0 27.95 30.25
RCL 160115C00040000 C 01/15/16 40.0 26.55 27.95
RCL 160115C00042000 C 01/15/16 42.0 24.45 26.20
RCL 160115C00045000 C 01/15/16 45.0 21.80 23.80
RCL 160115C00047000 C 01/15/16 47.0 20.15 22.15
RCL 160115C00050000 C 01/15/16 50.0 17.90 19.50
RCL 160115C00052500 C 01/15/16 52.5 16.00 17.60
RCL 160115C00055000 C 01/15/16 55.0 14.20 15.80
RCL 160115C00057500 C 01/15/16 57.5 12.55 14.15
RCL 160115C00060000 C 01/15/16 60.0 11.70 12.05
RCL 160115C00062500 C 01/15/16 62.5 10.20 10.60
RCL 160115C00065000 C 01/15/16 65.0 8.95 9.30
RCL 160115C00067500 C 01/15/16 67.5 7.70 8.15
RCL 160115C00070000 C 01/15/16 70.0 6.65 7.00
RCL 160115C00072500 C 01/15/16 72.5 5.80 6.05
RCL 160115C00075000 C 01/15/16 75.0 4.90 5.20
RCL 160115C00077500 C 01/15/16 77.5 4.20 4.50
RCL 160115C00080000 C 01/15/16 80.0 3.60 3.80
RCL 160115C00085000 C 01/15/16 85.0 2.57 2.94
RCL 160115C00090000 C 01/15/16 90.0 1.83 2.01
RCL 160115C00095000 C 01/15/16 95.0 1.30 1.45
RCL 160115C00100000 C 01/15/16 100.0 0.92 1.05
RCL 160115P00025000 P 01/15/16 25.0 0.21 0.36
RCL 160115P00028000 P 01/15/16 28.0 0.32 0.46
RCL 160115P00030000 P 01/15/16 30.0 0.40 0.54
RCL 160115P00033000 P 01/15/16 33.0 0.56 0.70
RCL 160115P00035000 P 01/15/16 35.0 0.69 0.83
RCL 160115P00038000 P 01/15/16 38.0 0.94 1.07
RCL 160115P00040000 P 01/15/16 40.0 1.14 1.55
RCL 160115P00042000 P 01/15/16 42.0 1.38 1.50
RCL 160115P00045000 P 01/15/16 45.0 1.80 1.91
RCL 160115P00047000 P 01/15/16 47.0 2.14 2.25
RCL 160115P00050000 P 01/15/16 50.0 2.74 2.87
RCL 160115P00052500 P 01/15/16 52.5 3.30 3.50
RCL 160115P00055000 P 01/15/16 55.0 4.00 4.25
RCL 160115P00057500 P 01/15/16 57.5 4.85 5.05
RCL 160115P00060000 P 01/15/16 60.0 5.75 6.00
RCL 160115P00062500 P 01/15/16 62.5 6.80 7.05
RCL 160115P00065000 P 01/15/16 65.0 8.00 8.30
RCL 160115P00067500 P 01/15/16 67.5 9.35 9.60
RCL 160115P00070000 P 01/15/16 70.0 10.80 11.05
RCL 160115P00072500 P 01/15/16 72.5 12.25 12.60
RCL 160115P00075000 P 01/15/16 75.0 13.90 14.25
RCL 160115P00077500 P 01/15/16 77.5 15.65 16.05
RCL 160115P00080000 P 01/15/16 80.0 17.50 17.95
RCL 160115P00085000 P 01/15/16 85.0 21.45 21.95
RCL 160115P00090000 P 01/15/16 90.0 25.15 27.15
RCL 160115P00095000 P 01/15/16 95.0 29.55 31.55
RCL 160115P00100000 P 01/15/16 100.0 34.15 36.15

OPRA data is delayed 15 minutes.