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 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RCL 140920C00024000 C 09/20/14 24.0 43.40 44.95
RCL 140920C00025000 C 09/20/14 25.0 42.40 43.95
RCL 140920C00026000 C 09/20/14 26.0 41.40 42.95
RCL 140920C00027000 C 09/20/14 27.0 40.40 41.95
RCL 140920C00028000 C 09/20/14 28.0 39.40 40.95
RCL 140920C00029000 C 09/20/14 29.0 38.40 39.85
RCL 140920C00030000 C 09/20/14 30.0 37.40 38.85
RCL 140920C00031000 C 09/20/14 31.0 36.40 37.95
RCL 140920C00032000 C 09/20/14 32.0 35.40 36.90
RCL 140920C00033000 C 09/20/14 33.0 34.40 35.85
RCL 140920C00034000 C 09/20/14 34.0 33.40 34.95
RCL 140920C00035000 C 09/20/14 35.0 32.40 33.90
RCL 140920C00036000 C 09/20/14 36.0 31.95 32.55
RCL 140920C00037000 C 09/20/14 37.0 30.40 31.85
RCL 140920C00038000 C 09/20/14 38.0 29.40 30.85
RCL 140920C00039000 C 09/20/14 39.0 28.70 29.80
RCL 140920C00040000 C 09/20/14 40.0 27.40 28.95
RCL 140920C00041000 C 09/20/14 41.0 26.95 27.55
RCL 140920C00042000 C 09/20/14 42.0 25.55 26.90
RCL 140920C00043000 C 09/20/14 43.0 24.50 25.95
RCL 140920C00044000 C 09/20/14 44.0 23.40 24.90
RCL 140920C00045000 C 09/20/14 45.0 22.95 23.45
RCL 140920C00046000 C 09/20/14 46.0 21.95 22.50
RCL 140920C00047000 C 09/20/14 47.0 20.95 21.50
RCL 140920C00048000 C 09/20/14 48.0 19.95 20.50
RCL 140920C00049000 C 09/20/14 49.0 18.95 19.45
RCL 140920C00050000 C 09/20/14 50.0 17.95 18.50
RCL 140920C00052500 C 09/20/14 52.5 15.45 16.00
RCL 140920C00055000 C 09/20/14 55.0 13.15 13.45
RCL 140920C00057500 C 09/20/14 57.5 10.45 11.00
RCL 140920C00060000 C 09/20/14 60.0 7.95 8.50
RCL 140920C00062500 C 09/20/14 62.5 5.45 6.00
RCL 140920C00065000 C 09/20/14 65.0 2.92 3.45
RCL 140920C00067500 C 09/20/14 67.5 0.69 0.97
RCL 140920C00070000 C 09/20/14 70.0 0.00 0.03
RCL 140920C00072500 C 09/20/14 72.5 0.00 0.04
RCL 140920C00075000 C 09/20/14 75.0 0.00 0.04
RCL 140920C00077500 C 09/20/14 77.5 0.00 0.04
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 0.04
RCL 140920P00048000 P 09/20/14 48.0 0.00 0.04
RCL 140920P00049000 P 09/20/14 49.0 0.00 0.04
RCL 140920P00050000 P 09/20/14 50.0 0.00 0.04
RCL 140920P00052500 P 09/20/14 52.5 0.00 0.04
RCL 140920P00055000 P 09/20/14 55.0 0.00 0.04
RCL 140920P00057500 P 09/20/14 57.5 0.00 0.04
RCL 140920P00060000 P 09/20/14 60.0 0.00 0.04
RCL 140920P00062500 P 09/20/14 62.5 0.00 0.02
RCL 140920P00065000 P 09/20/14 65.0 0.00 0.04
RCL 140920P00067500 P 09/20/14 67.5 0.00 0.04
RCL 140920P00070000 P 09/20/14 70.0 1.49 1.81
RCL 140920P00072500 P 09/20/14 72.5 3.95 4.55
RCL 140920P00075000 P 09/20/14 75.0 6.45 7.05
RCL 140920P00077500 P 09/20/14 77.5 8.95 9.55
RCL 140920P00080000 P 09/20/14 80.0 11.45 12.05
RCL 140920P00085000 P 09/20/14 85.0 16.45 17.10
RCL 140920P00090000 P 09/20/14 90.0 21.45 22.10
RCL 140920P00095000 P 09/20/14 95.0 26.45 27.05
RCL 141018C00042500 C 10/18/14 42.5 25.25 27.60
RCL 141018C00045000 C 10/18/14 45.0 22.90 23.75
RCL 141018C00047500 C 10/18/14 47.5 20.35 21.35
RCL 141018C00050000 C 10/18/14 50.0 17.90 18.95
RCL 141018C00052500 C 10/18/14 52.5 15.40 16.60
RCL 141018C00055000 C 10/18/14 55.0 12.95 14.20
RCL 141018C00057500 C 10/18/14 57.5 10.45 11.75
RCL 141018C00060000 C 10/18/14 60.0 8.10 9.25
RCL 141018C00062500 C 10/18/14 62.5 5.75 6.35
RCL 141018C00065000 C 10/18/14 65.0 3.90 4.15
RCL 141018C00067500 C 10/18/14 67.5 2.15 2.20
RCL 141018C00070000 C 10/18/14 70.0 0.95 0.99
RCL 141018C00072500 C 10/18/14 72.5 0.34 0.41
RCL 141018C00075000 C 10/18/14 75.0 0.10 0.19
RCL 141018C00077500 C 10/18/14 77.5 0.03 0.12
RCL 141018C00080000 C 10/18/14 80.0 0.00 0.10
RCL 141018C00085000 C 10/18/14 85.0 0.00 0.07
RCL 141018C00090000 C 10/18/14 90.0 0.00 0.06
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 0.05
RCL 141018P00047500 P 10/18/14 47.5 0.00 0.11
RCL 141018P00050000 P 10/18/14 50.0 0.00 0.08
RCL 141018P00052500 P 10/18/14 52.5 0.01 0.12
RCL 141018P00055000 P 10/18/14 55.0 0.04 0.14
RCL 141018P00057500 P 10/18/14 57.5 0.08 0.19
RCL 141018P00060000 P 10/18/14 60.0 0.18 0.23
RCL 141018P00062500 P 10/18/14 62.5 0.36 0.41
RCL 141018P00065000 P 10/18/14 65.0 0.68 0.72
RCL 141018P00067500 P 10/18/14 67.5 1.36 1.41
RCL 141018P00070000 P 10/18/14 70.0 2.57 2.70
RCL 141018P00072500 P 10/18/14 72.5 4.15 4.95
RCL 141018P00075000 P 10/18/14 75.0 6.20 7.25
RCL 141018P00077500 P 10/18/14 77.5 8.80 9.70
RCL 141018P00080000 P 10/18/14 80.0 11.35 12.20
RCL 141018P00085000 P 10/18/14 85.0 16.45 17.20
RCL 141018P00090000 P 10/18/14 90.0 21.30 22.35
RCL 141018P00095000 P 10/18/14 95.0 26.40 28.10
RCL 141220C00030000 C 12/20/14 30.0 37.50 40.10
RCL 141220C00032500 C 12/20/14 32.5 35.40 36.50
RCL 141220C00035000 C 12/20/14 35.0 32.90 34.00
RCL 141220C00037500 C 12/20/14 37.5 30.30 31.60
RCL 141220C00040000 C 12/20/14 40.0 27.80 29.25
RCL 141220C00042500 C 12/20/14 42.5 25.40 26.85
RCL 141220C00045000 C 12/20/14 45.0 23.00 24.50
RCL 141220C00047500 C 12/20/14 47.5 20.45 21.50
RCL 141220C00050000 C 12/20/14 50.0 18.05 19.10
RCL 141220C00052500 C 12/20/14 52.5 15.60 16.60
RCL 141220C00055000 C 12/20/14 55.0 13.30 14.40
RCL 141220C00057500 C 12/20/14 57.5 10.95 11.70
RCL 141220C00060000 C 12/20/14 60.0 8.85 9.35
RCL 141220C00062500 C 12/20/14 62.5 7.00 7.30
RCL 141220C00065000 C 12/20/14 65.0 5.25 5.45
RCL 141220C00067500 C 12/20/14 67.5 3.70 3.85
RCL 141220C00070000 C 12/20/14 70.0 2.46 2.59
RCL 141220C00072500 C 12/20/14 72.5 1.55 1.62
RCL 141220C00075000 C 12/20/14 75.0 0.94 1.01
RCL 141220C00077500 C 12/20/14 77.5 0.54 0.60
RCL 141220C00080000 C 12/20/14 80.0 0.31 0.40
RCL 141220C00085000 C 12/20/14 85.0 0.10 0.19
RCL 141220C00090000 C 12/20/14 90.0 0.02 0.13
RCL 141220C00095000 C 12/20/14 95.0 0.00 0.09
RCL 141220P00030000 P 12/20/14 30.0 0.02 0.05
RCL 141220P00032500 P 12/20/14 32.5 0.02 0.06
RCL 141220P00035000 P 12/20/14 35.0 0.02 0.11
RCL 141220P00037500 P 12/20/14 37.5 0.04 0.13
RCL 141220P00040000 P 12/20/14 40.0 0.03 0.15
RCL 141220P00042500 P 12/20/14 42.5 0.05 0.17
RCL 141220P00045000 P 12/20/14 45.0 0.07 0.19
RCL 141220P00047500 P 12/20/14 47.5 0.10 0.22
RCL 141220P00050000 P 12/20/14 50.0 0.19 0.22
RCL 141220P00052500 P 12/20/14 52.5 0.23 0.32
RCL 141220P00055000 P 12/20/14 55.0 0.40 0.45
RCL 141220P00057500 P 12/20/14 57.5 0.56 0.62
RCL 141220P00060000 P 12/20/14 60.0 0.88 0.96
RCL 141220P00062500 P 12/20/14 62.5 1.37 1.41
RCL 141220P00065000 P 12/20/14 65.0 2.04 2.11
RCL 141220P00067500 P 12/20/14 67.5 3.00 3.10
RCL 141220P00070000 P 12/20/14 70.0 4.20 4.40
RCL 141220P00072500 P 12/20/14 72.5 5.80 6.00
RCL 141220P00075000 P 12/20/14 75.0 7.75 7.95
RCL 141220P00077500 P 12/20/14 77.5 9.50 10.35
RCL 141220P00080000 P 12/20/14 80.0 11.50 12.65
RCL 141220P00085000 P 12/20/14 85.0 16.05 17.45
RCL 141220P00090000 P 12/20/14 90.0 21.10 22.40
RCL 141220P00095000 P 12/20/14 95.0 26.15 27.40
RCL 150117C00018000 C 01/17/15 18.0 49.50 51.20
RCL 150117C00020000 C 01/17/15 20.0 47.80 48.90
RCL 150117C00023000 C 01/17/15 23.0 44.65 46.45
RCL 150117C00025000 C 01/17/15 25.0 42.80 43.90
RCL 150117C00028000 C 01/17/15 28.0 39.70 41.25
RCL 150117C00030000 C 01/17/15 30.0 37.90 38.85
RCL 150117C00032000 C 01/17/15 32.0 35.85 36.95
RCL 150117C00035000 C 01/17/15 35.0 32.85 34.00
RCL 150117C00037000 C 01/17/15 37.0 30.90 32.10
RCL 150117C00040000 C 01/17/15 40.0 27.90 29.25
RCL 150117C00042000 C 01/17/15 42.0 26.00 27.35
RCL 150117C00045000 C 01/17/15 45.0 23.00 24.50
RCL 150117C00047000 C 01/17/15 47.0 21.05 22.65
RCL 150117C00050000 C 01/17/15 50.0 18.10 19.80
RCL 150117C00052500 C 01/17/15 52.5 15.70 16.90
RCL 150117C00055000 C 01/17/15 55.0 13.35 14.50
RCL 150117C00057500 C 01/17/15 57.5 11.15 12.15
RCL 150117C00060000 C 01/17/15 60.0 9.25 9.60
RCL 150117C00062500 C 01/17/15 62.5 7.30 7.60
RCL 150117C00065000 C 01/17/15 65.0 5.55 5.75
RCL 150117C00067500 C 01/17/15 67.5 4.05 4.20
RCL 150117C00070000 C 01/17/15 70.0 2.84 2.97
RCL 150117C00072500 C 01/17/15 72.5 1.91 2.02
RCL 150117C00075000 C 01/17/15 75.0 1.24 1.33
RCL 150117C00077500 C 01/17/15 77.5 0.79 0.85
RCL 150117C00080000 C 01/17/15 80.0 0.46 0.57
RCL 150117C00085000 C 01/17/15 85.0 0.18 0.28
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 0.01 0.08
RCL 150117P00032000 P 01/17/15 32.0 0.03 0.13
RCL 150117P00035000 P 01/17/15 35.0 0.05 0.15
RCL 150117P00037000 P 01/17/15 37.0 0.06 0.17
RCL 150117P00040000 P 01/17/15 40.0 0.08 0.20
RCL 150117P00042000 P 01/17/15 42.0 0.09 0.21
RCL 150117P00045000 P 01/17/15 45.0 0.20 0.25
RCL 150117P00047000 P 01/17/15 47.0 0.17 0.29
RCL 150117P00050000 P 01/17/15 50.0 0.27 0.35
RCL 150117P00052500 P 01/17/15 52.5 0.35 0.44
RCL 150117P00055000 P 01/17/15 55.0 0.51 0.61
RCL 150117P00057500 P 01/17/15 57.5 0.78 0.85
RCL 150117P00060000 P 01/17/15 60.0 1.15 1.23
RCL 150117P00062500 P 01/17/15 62.5 1.67 1.76
RCL 150117P00065000 P 01/17/15 65.0 2.41 2.53
RCL 150117P00067500 P 01/17/15 67.5 3.40 3.55
RCL 150117P00070000 P 01/17/15 70.0 4.65 4.85
RCL 150117P00072500 P 01/17/15 72.5 6.20 6.40
RCL 150117P00075000 P 01/17/15 75.0 8.00 8.25
RCL 150117P00077500 P 01/17/15 77.5 9.75 10.60
RCL 150117P00080000 P 01/17/15 80.0 11.75 12.85
RCL 150117P00085000 P 01/17/15 85.0 16.35 17.55
RCL 150320C00032500 C 03/20/15 32.5 35.35 36.45
RCL 150320C00035000 C 03/20/15 35.0 32.75 34.15
RCL 150320C00037500 C 03/20/15 37.5 30.30 31.75
RCL 150320C00040000 C 03/20/15 40.0 27.95 29.35
RCL 150320C00042500 C 03/20/15 42.5 25.50 26.95
RCL 150320C00045000 C 03/20/15 45.0 23.05 24.65
RCL 150320C00047500 C 03/20/15 47.5 20.60 22.40
RCL 150320C00050000 C 03/20/15 50.0 18.25 19.80
RCL 150320C00052500 C 03/20/15 52.5 16.00 17.45
RCL 150320C00055000 C 03/20/15 55.0 13.75 15.10
RCL 150320C00057500 C 03/20/15 57.5 11.60 12.85
RCL 150320C00060000 C 03/20/15 60.0 9.65 10.70
RCL 150320C00062500 C 03/20/15 62.5 8.05 8.30
RCL 150320C00065000 C 03/20/15 65.0 6.45 6.65
RCL 150320C00067500 C 03/20/15 67.5 5.00 5.20
RCL 150320C00070000 C 03/20/15 70.0 3.80 4.00
RCL 150320C00072500 C 03/20/15 72.5 2.85 2.99
RCL 150320C00075000 C 03/20/15 75.0 2.07 2.21
RCL 150320C00077500 C 03/20/15 77.5 1.49 1.60
RCL 150320C00080000 C 03/20/15 80.0 1.05 1.15
RCL 150320C00085000 C 03/20/15 85.0 0.51 0.61
RCL 150320C00090000 C 03/20/15 90.0 0.24 0.34
RCL 150320C00095000 C 03/20/15 95.0 0.10 0.21
RCL 150320P00032500 P 03/20/15 32.5 0.04 0.18
RCL 150320P00035000 P 03/20/15 35.0 0.07 0.21
RCL 150320P00037500 P 03/20/15 37.5 0.11 0.24
RCL 150320P00040000 P 03/20/15 40.0 0.15 0.27
RCL 150320P00042500 P 03/20/15 42.5 0.21 0.33
RCL 150320P00045000 P 03/20/15 45.0 0.29 0.39
RCL 150320P00047500 P 03/20/15 47.5 0.39 0.49
RCL 150320P00050000 P 03/20/15 50.0 0.53 0.64
RCL 150320P00052500 P 03/20/15 52.5 0.74 0.84
RCL 150320P00055000 P 03/20/15 55.0 1.05 1.14
RCL 150320P00057500 P 03/20/15 57.5 1.45 1.54
RCL 150320P00060000 P 03/20/15 60.0 1.96 2.08
RCL 150320P00062500 P 03/20/15 62.5 2.64 2.78
RCL 150320P00065000 P 03/20/15 65.0 3.50 3.70
RCL 150320P00067500 P 03/20/15 67.5 4.60 4.75
RCL 150320P00070000 P 03/20/15 70.0 5.90 6.10
RCL 150320P00072500 P 03/20/15 72.5 7.40 7.60
RCL 150320P00075000 P 03/20/15 75.0 9.10 9.35
RCL 150320P00077500 P 03/20/15 77.5 11.00 11.30
RCL 150320P00080000 P 03/20/15 80.0 13.00 13.70
RCL 150320P00085000 P 03/20/15 85.0 16.70 18.10
RCL 150320P00090000 P 03/20/15 90.0 21.30 22.95
RCL 150320P00095000 P 03/20/15 95.0 26.05 27.80
RCL 160115C00025000 C 01/15/16 25.0 42.70 43.75
RCL 160115C00028000 C 01/15/16 28.0 39.75 40.85
RCL 160115C00030000 C 01/15/16 30.0 37.85 39.00
RCL 160115C00033000 C 01/15/16 33.0 34.85 36.25
RCL 160115C00035000 C 01/15/16 35.0 32.85 34.45
RCL 160115C00038000 C 01/15/16 38.0 30.00 31.85
RCL 160115C00040000 C 01/15/16 40.0 28.25 29.85
RCL 160115C00042000 C 01/15/16 42.0 26.35 28.10
RCL 160115C00045000 C 01/15/16 45.0 23.65 25.75
RCL 160115C00047000 C 01/15/16 47.0 22.10 23.85
RCL 160115C00050000 C 01/15/16 50.0 19.55 21.35
RCL 160115C00052500 C 01/15/16 52.5 17.65 19.35
RCL 160115C00055000 C 01/15/16 55.0 15.80 17.50
RCL 160115C00057500 C 01/15/16 57.5 14.10 15.75
RCL 160115C00060000 C 01/15/16 60.0 12.50 13.15
RCL 160115C00062500 C 01/15/16 62.5 11.30 11.60
RCL 160115C00065000 C 01/15/16 65.0 9.90 10.20
RCL 160115C00067500 C 01/15/16 67.5 8.60 8.95
RCL 160115C00070000 C 01/15/16 70.0 7.55 7.80
RCL 160115C00072500 C 01/15/16 72.5 6.55 6.80
RCL 160115C00075000 C 01/15/16 75.0 5.55 5.90
RCL 160115C00077500 C 01/15/16 77.5 4.75 5.10
RCL 160115C00080000 C 01/15/16 80.0 4.05 4.35
RCL 160115C00085000 C 01/15/16 85.0 2.96 3.20
RCL 160115C00090000 C 01/15/16 90.0 2.13 2.31
RCL 160115C00095000 C 01/15/16 95.0 1.53 1.72
RCL 160115C00100000 C 01/15/16 100.0 1.10 1.22
RCL 160115P00025000 P 01/15/16 25.0 0.18 0.34
RCL 160115P00028000 P 01/15/16 28.0 0.30 0.42
RCL 160115P00030000 P 01/15/16 30.0 0.34 0.49
RCL 160115P00033000 P 01/15/16 33.0 0.48 0.63
RCL 160115P00035000 P 01/15/16 35.0 0.61 0.74
RCL 160115P00038000 P 01/15/16 38.0 0.82 0.95
RCL 160115P00040000 P 01/15/16 40.0 1.00 1.50
RCL 160115P00042000 P 01/15/16 42.0 1.22 1.37
RCL 160115P00045000 P 01/15/16 45.0 1.60 1.76
RCL 160115P00047000 P 01/15/16 47.0 1.91 2.06
RCL 160115P00050000 P 01/15/16 50.0 2.48 2.65
RCL 160115P00052500 P 01/15/16 52.5 3.05 3.25
RCL 160115P00055000 P 01/15/16 55.0 3.75 3.90
RCL 160115P00057500 P 01/15/16 57.5 4.50 4.70
RCL 160115P00060000 P 01/15/16 60.0 5.40 5.55
RCL 160115P00062500 P 01/15/16 62.5 6.35 6.60
RCL 160115P00065000 P 01/15/16 65.0 7.45 7.75
RCL 160115P00067500 P 01/15/16 67.5 8.65 9.00
RCL 160115P00070000 P 01/15/16 70.0 10.05 10.30
RCL 160115P00072500 P 01/15/16 72.5 11.55 12.00
RCL 160115P00075000 P 01/15/16 75.0 13.05 13.40
RCL 160115P00077500 P 01/15/16 77.5 14.75 15.10
RCL 160115P00080000 P 01/15/16 80.0 16.50 16.90
RCL 160115P00085000 P 01/15/16 85.0 20.35 20.75
RCL 160115P00090000 P 01/15/16 90.0 23.35 25.35
RCL 160115P00095000 P 01/15/16 95.0 27.70 29.70
RCL 160115P00100000 P 01/15/16 100.0 32.20 34.20

OPRA data is delayed 15 minutes.