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 (2015-02-06)Premium Content

Royal Caribbean Cruises Ltd (RCL)
As of Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RCL 150320C00032500 C 03/20/15 32.5 48.40 49.55
RCL 150320C00035000 C 03/20/15 35.0 45.90 47.00
RCL 150320C00037500 C 03/20/15 37.5 43.40 44.55
RCL 150320C00040000 C 03/20/15 40.0 40.90 42.05
RCL 150320C00042500 C 03/20/15 42.5 38.40 39.55
RCL 150320C00045000 C 03/20/15 45.0 35.90 37.00
RCL 150320C00047500 C 03/20/15 47.5 33.40 34.80
RCL 150320C00050000 C 03/20/15 50.0 30.90 32.00
RCL 150320C00052500 C 03/20/15 52.5 28.40 29.55
RCL 150320C00055000 C 03/20/15 55.0 25.90 27.05
RCL 150320C00057500 C 03/20/15 57.5 23.35 24.45
RCL 150320C00060000 C 03/20/15 60.0 21.00 21.90
RCL 150320C00062500 C 03/20/15 62.5 18.40 19.45
RCL 150320C00065000 C 03/20/15 65.0 15.85 16.95
RCL 150320C00067500 C 03/20/15 67.5 13.55 14.45
RCL 150320C00070000 C 03/20/15 70.0 11.25 11.95
RCL 150320C00072500 C 03/20/15 72.5 8.70 9.50
RCL 150320C00075000 C 03/20/15 75.0 6.60 7.10
RCL 150320C00077500 C 03/20/15 77.5 4.35 4.50
RCL 150320C00080000 C 03/20/15 80.0 2.45 2.54
RCL 150320C00082500 C 03/20/15 82.5 1.07 1.16
RCL 150320C00085000 C 03/20/15 85.0 0.38 0.43
RCL 150320C00087500 C 03/20/15 87.5 0.12 0.17
RCL 150320C00090000 C 03/20/15 90.0 0.01 0.12
RCL 150320C00092500 C 03/20/15 92.5 0.00 0.09
RCL 150320C00095000 C 03/20/15 95.0 0.00 0.08
RCL 150320C00100000 C 03/20/15 100.0 0.00 0.07
RCL 150320C00105000 C 03/20/15 105.0 0.00 0.04
RCL 150320C00110000 C 03/20/15 110.0 0.00 0.04
RCL 150320C00115000 C 03/20/15 115.0 0.00 0.04
RCL 150320C00120000 C 03/20/15 120.0 0.00 0.04
RCL 150320P00032500 P 03/20/15 32.5 0.00 0.04
RCL 150320P00035000 P 03/20/15 35.0 0.00 0.04
RCL 150320P00037500 P 03/20/15 37.5 0.00 0.04
RCL 150320P00040000 P 03/20/15 40.0 0.00 0.04
RCL 150320P00042500 P 03/20/15 42.5 0.00 0.04
RCL 150320P00045000 P 03/20/15 45.0 0.00 0.03
RCL 150320P00047500 P 03/20/15 47.5 0.00 0.03
RCL 150320P00050000 P 03/20/15 50.0 0.00 0.04
RCL 150320P00052500 P 03/20/15 52.5 0.00 0.04
RCL 150320P00055000 P 03/20/15 55.0 0.00 0.04
RCL 150320P00057500 P 03/20/15 57.5 0.00 0.04
RCL 150320P00060000 P 03/20/15 60.0 0.00 0.07
RCL 150320P00062500 P 03/20/15 62.5 0.00 0.07
RCL 150320P00065000 P 03/20/15 65.0 0.01 0.08
RCL 150320P00067500 P 03/20/15 67.5 0.04 0.09
RCL 150320P00070000 P 03/20/15 70.0 0.05 0.12
RCL 150320P00072500 P 03/20/15 72.5 0.09 0.17
RCL 150320P00075000 P 03/20/15 75.0 0.18 0.24
RCL 150320P00077500 P 03/20/15 77.5 0.41 0.45
RCL 150320P00080000 P 03/20/15 80.0 0.96 1.02
RCL 150320P00082500 P 03/20/15 82.5 2.08 2.16
RCL 150320P00085000 P 03/20/15 85.0 3.80 4.00
RCL 150320P00087500 P 03/20/15 87.5 5.75 6.25
RCL 150320P00090000 P 03/20/15 90.0 8.15 8.95
RCL 150320P00092500 P 03/20/15 92.5 10.60 11.45
RCL 150320P00095000 P 03/20/15 95.0 13.10 14.05
RCL 150320P00100000 P 03/20/15 100.0 17.95 18.90
RCL 150320P00105000 P 03/20/15 105.0 23.00 23.80
RCL 150320P00110000 P 03/20/15 110.0 28.00 28.80
RCL 150320P00115000 P 03/20/15 115.0 33.00 33.80
RCL 150320P00120000 P 03/20/15 120.0 38.05 38.80
RCL 150417C00060000 C 04/17/15 60.0 20.95 22.20
RCL 150417C00065000 C 04/17/15 65.0 16.25 17.05
RCL 150417C00067500 C 04/17/15 67.5 13.80 14.65
RCL 150417C00070000 C 04/17/15 70.0 11.45 12.20
RCL 150417C00072500 C 04/17/15 72.5 9.40 9.65
RCL 150417C00075000 C 04/17/15 75.0 7.20 7.40
RCL 150417C00077500 C 04/17/15 77.5 5.20 5.35
RCL 150417C00080000 C 04/17/15 80.0 3.50 3.65
RCL 150417C00082500 C 04/17/15 82.5 2.15 2.23
RCL 150417C00085000 C 04/17/15 85.0 1.20 1.28
RCL 150417C00090000 C 04/17/15 90.0 0.28 0.36
RCL 150417C00095000 C 04/17/15 95.0 0.03 0.13
RCL 150417C00100000 C 04/17/15 100.0 0.00 0.09
RCL 150417C00105000 C 04/17/15 105.0 0.00 0.08
RCL 150417C00110000 C 04/17/15 110.0 0.00 0.07
RCL 150417P00060000 P 04/17/15 60.0 0.05 0.15
RCL 150417P00065000 P 04/17/15 65.0 0.11 0.16
RCL 150417P00067500 P 04/17/15 67.5 0.19 0.25
RCL 150417P00070000 P 04/17/15 70.0 0.28 0.33
RCL 150417P00072500 P 04/17/15 72.5 0.45 0.52
RCL 150417P00075000 P 04/17/15 75.0 0.73 0.80
RCL 150417P00077500 P 04/17/15 77.5 1.25 1.31
RCL 150417P00080000 P 04/17/15 80.0 1.97 2.08
RCL 150417P00082500 P 04/17/15 82.5 3.10 3.25
RCL 150417P00085000 P 04/17/15 85.0 4.60 4.80
RCL 150417P00090000 P 04/17/15 90.0 8.60 8.90
RCL 150417P00095000 P 04/17/15 95.0 13.05 14.00
RCL 150417P00100000 P 04/17/15 100.0 17.90 19.15
RCL 150417P00105000 P 04/17/15 105.0 23.10 24.00
RCL 150417P00110000 P 04/17/15 110.0 28.05 28.85
RCL 150515C00050000 C 05/15/15 50.0 30.85 32.00
RCL 150515C00055000 C 05/15/15 55.0 26.20 27.05
RCL 150515C00060000 C 05/15/15 60.0 21.60 21.95
RCL 150515C00065000 C 05/15/15 65.0 16.75 17.45
RCL 150515C00070000 C 05/15/15 70.0 12.25 12.55
RCL 150515C00072500 C 05/15/15 72.5 10.10 10.35
RCL 150515C00075000 C 05/15/15 75.0 8.05 8.25
RCL 150515C00077500 C 05/15/15 77.5 6.25 6.40
RCL 150515C00080000 C 05/15/15 80.0 4.65 4.80
RCL 150515C00082500 C 05/15/15 82.5 3.35 3.45
RCL 150515C00085000 C 05/15/15 85.0 2.27 2.39
RCL 150515C00090000 C 05/15/15 90.0 0.94 0.99
RCL 150515C00095000 C 05/15/15 95.0 0.31 0.40
RCL 150515C00100000 C 05/15/15 100.0 0.07 0.16
RCL 150515P00050000 P 05/15/15 50.0 0.06 0.16
RCL 150515P00055000 P 05/15/15 55.0 0.11 0.23
RCL 150515P00060000 P 05/15/15 60.0 0.21 0.31
RCL 150515P00065000 P 05/15/15 65.0 0.39 0.49
RCL 150515P00070000 P 05/15/15 70.0 0.83 0.89
RCL 150515P00072500 P 05/15/15 72.5 1.18 1.26
RCL 150515P00075000 P 05/15/15 75.0 1.72 1.76
RCL 150515P00077500 P 05/15/15 77.5 2.37 2.45
RCL 150515P00080000 P 05/15/15 80.0 3.25 3.40
RCL 150515P00082500 P 05/15/15 82.5 4.45 4.55
RCL 150515P00085000 P 05/15/15 85.0 5.90 6.00
RCL 150515P00090000 P 05/15/15 90.0 9.55 9.70
RCL 150515P00095000 P 05/15/15 95.0 13.65 14.45
RCL 150515P00100000 P 05/15/15 100.0 18.00 19.25
RCL 150619C00032500 C 06/19/15 32.5 48.20 49.55
RCL 150619C00035000 C 06/19/15 35.0 45.70 47.05
RCL 150619C00037500 C 06/19/15 37.5 43.10 44.95
RCL 150619C00040000 C 06/19/15 40.0 40.50 42.55
RCL 150619C00042500 C 06/19/15 42.5 37.95 40.15
RCL 150619C00045000 C 06/19/15 45.0 35.35 37.80
RCL 150619C00047500 C 06/19/15 47.5 33.35 34.60
RCL 150619C00050000 C 06/19/15 50.0 31.10 32.15
RCL 150619C00052500 C 06/19/15 52.5 28.55 29.65
RCL 150619C00055000 C 06/19/15 55.0 26.25 27.15
RCL 150619C00057500 C 06/19/15 57.5 23.80 25.90
RCL 150619C00060000 C 06/19/15 60.0 21.70 22.55
RCL 150619C00062500 C 06/19/15 62.5 19.30 20.05
RCL 150619C00065000 C 06/19/15 65.0 16.90 17.80
RCL 150619C00067500 C 06/19/15 67.5 14.70 15.10
RCL 150619C00070000 C 06/19/15 70.0 12.50 12.80
RCL 150619C00072500 C 06/19/15 72.5 10.45 10.75
RCL 150619C00075000 C 06/19/15 75.0 8.65 8.80
RCL 150619C00077500 C 06/19/15 77.5 6.90 7.05
RCL 150619C00080000 C 06/19/15 80.0 5.35 5.50
RCL 150619C00082500 C 06/19/15 82.5 4.05 4.20
RCL 150619C00085000 C 06/19/15 85.0 2.96 3.10
RCL 150619C00087500 C 06/19/15 87.5 2.10 2.21
RCL 150619C00090000 C 06/19/15 90.0 1.44 1.53
RCL 150619C00092500 C 06/19/15 92.5 0.95 1.05
RCL 150619C00095000 C 06/19/15 95.0 0.62 0.71
RCL 150619C00100000 C 06/19/15 100.0 0.23 0.30
RCL 150619C00105000 C 06/19/15 105.0 0.06 0.14
RCL 150619C00110000 C 06/19/15 110.0 0.01 0.09
RCL 150619C00115000 C 06/19/15 115.0 0.00 0.07
RCL 150619C00120000 C 06/19/15 120.0 0.00 0.07
RCL 150619P00032500 P 06/19/15 32.5 0.00 0.06
RCL 150619P00035000 P 06/19/15 35.0 0.01 0.08
RCL 150619P00037500 P 06/19/15 37.5 0.02 0.10
RCL 150619P00040000 P 06/19/15 40.0 0.03 0.12
RCL 150619P00042500 P 06/19/15 42.5 0.06 0.14
RCL 150619P00045000 P 06/19/15 45.0 0.08 0.18
RCL 150619P00047500 P 06/19/15 47.5 0.11 0.22
RCL 150619P00050000 P 06/19/15 50.0 0.15 0.25
RCL 150619P00052500 P 06/19/15 52.5 0.18 0.29
RCL 150619P00055000 P 06/19/15 55.0 0.23 0.35
RCL 150619P00057500 P 06/19/15 57.5 0.30 0.41
RCL 150619P00060000 P 06/19/15 60.0 0.39 0.48
RCL 150619P00062500 P 06/19/15 62.5 0.52 0.57
RCL 150619P00065000 P 06/19/15 65.0 0.70 0.78
RCL 150619P00067500 P 06/19/15 67.5 0.94 1.02
RCL 150619P00070000 P 06/19/15 70.0 1.28 1.36
RCL 150619P00072500 P 06/19/15 72.5 1.72 1.82
RCL 150619P00075000 P 06/19/15 75.0 2.32 2.41
RCL 150619P00077500 P 06/19/15 77.5 3.05 3.20
RCL 150619P00080000 P 06/19/15 80.0 4.05 4.15
RCL 150619P00082500 P 06/19/15 82.5 5.20 5.35
RCL 150619P00085000 P 06/19/15 85.0 6.65 6.80
RCL 150619P00087500 P 06/19/15 87.5 8.25 8.40
RCL 150619P00090000 P 06/19/15 90.0 10.10 10.25
RCL 150619P00092500 P 06/19/15 92.5 12.15 12.40
RCL 150619P00095000 P 06/19/15 95.0 14.15 14.55
RCL 150619P00100000 P 06/19/15 100.0 18.60 19.45
RCL 150619P00105000 P 06/19/15 105.0 23.35 24.30
RCL 150619P00110000 P 06/19/15 110.0 27.60 30.15
RCL 150619P00115000 P 06/19/15 115.0 32.65 35.00
RCL 150619P00120000 P 06/19/15 120.0 37.75 39.90
RCL 150918C00037500 C 09/18/15 37.5 42.90 44.95
RCL 150918C00040000 C 09/18/15 40.0 40.25 42.45
RCL 150918C00042500 C 09/18/15 42.5 37.85 40.40
RCL 150918C00045000 C 09/18/15 45.0 35.35 37.85
RCL 150918C00047500 C 09/18/15 47.5 32.85 35.35
RCL 150918C00050000 C 09/18/15 50.0 30.35 32.80
RCL 150918C00055000 C 09/18/15 55.0 26.35 27.95
RCL 150918C00060000 C 09/18/15 60.0 21.85 22.90
RCL 150918C00065000 C 09/18/15 65.0 17.90 18.20
RCL 150918C00067500 C 09/18/15 67.5 15.80 16.10
RCL 150918C00070000 C 09/18/15 70.0 13.80 14.10
RCL 150918C00072500 C 09/18/15 72.5 11.85 12.25
RCL 150918C00075000 C 09/18/15 75.0 10.30 10.45
RCL 150918C00077500 C 09/18/15 77.5 8.65 8.85
RCL 150918C00080000 C 09/18/15 80.0 7.20 7.40
RCL 150918C00082500 C 09/18/15 82.5 5.90 6.10
RCL 150918C00085000 C 09/18/15 85.0 4.75 5.00
RCL 150918C00087500 C 09/18/15 87.5 3.80 4.00
RCL 150918C00090000 C 09/18/15 90.0 3.00 3.20
RCL 150918C00092500 C 09/18/15 92.5 2.33 2.47
RCL 150918C00095000 C 09/18/15 95.0 1.79 1.93
RCL 150918C00100000 C 09/18/15 100.0 1.03 1.13
RCL 150918C00105000 C 09/18/15 105.0 0.53 0.63
RCL 150918C00110000 C 09/18/15 110.0 0.27 0.35
RCL 150918C00115000 C 09/18/15 115.0 0.12 0.20
RCL 150918C00120000 C 09/18/15 120.0 0.04 0.12
RCL 150918P00037500 P 09/18/15 37.5 0.14 0.24
RCL 150918P00040000 P 09/18/15 40.0 0.18 0.29
RCL 150918P00042500 P 09/18/15 42.5 0.22 0.34
RCL 150918P00045000 P 09/18/15 45.0 0.28 0.40
RCL 150918P00047500 P 09/18/15 47.5 0.34 0.46
RCL 150918P00050000 P 09/18/15 50.0 0.42 0.54
RCL 150918P00055000 P 09/18/15 55.0 0.65 0.76
RCL 150918P00060000 P 09/18/15 60.0 1.02 1.11
RCL 150918P00065000 P 09/18/15 65.0 1.63 1.74
RCL 150918P00067500 P 09/18/15 67.5 2.05 2.16
RCL 150918P00070000 P 09/18/15 70.0 2.57 2.68
RCL 150918P00072500 P 09/18/15 72.5 3.20 3.35
RCL 150918P00075000 P 09/18/15 75.0 3.95 4.10
RCL 150918P00077500 P 09/18/15 77.5 4.85 5.00
RCL 150918P00080000 P 09/18/15 80.0 5.90 6.05
RCL 150918P00082500 P 09/18/15 82.5 7.05 7.30
RCL 150918P00085000 P 09/18/15 85.0 8.50 8.70
RCL 150918P00087500 P 09/18/15 87.5 10.00 10.25
RCL 150918P00090000 P 09/18/15 90.0 11.70 11.90
RCL 150918P00092500 P 09/18/15 92.5 13.50 13.75
RCL 150918P00095000 P 09/18/15 95.0 15.45 15.70
RCL 150918P00100000 P 09/18/15 100.0 19.55 20.00
RCL 150918P00105000 P 09/18/15 105.0 23.85 25.05
RCL 150918P00110000 P 09/18/15 110.0 27.50 30.95
RCL 150918P00115000 P 09/18/15 115.0 32.85 34.95
RCL 150918P00120000 P 09/18/15 120.0 37.70 39.85
RCL 160115C00025000 C 01/15/16 25.0 55.85 57.10
RCL 160115C00028000 C 01/15/16 28.0 52.70 54.25
RCL 160115C00030000 C 01/15/16 30.0 50.55 52.55
RCL 160115C00033000 C 01/15/16 33.0 47.40 49.75
RCL 160115C00035000 C 01/15/16 35.0 45.35 47.90
RCL 160115C00038000 C 01/15/16 38.0 42.15 45.20
RCL 160115C00040000 C 01/15/16 40.0 40.00 42.75
RCL 160115C00042000 C 01/15/16 42.0 39.30 40.40
RCL 160115C00045000 C 01/15/16 45.0 35.65 37.60
RCL 160115C00047000 C 01/15/16 47.0 33.40 36.15
RCL 160115C00050000 C 01/15/16 50.0 31.15 32.75
RCL 160115C00052500 C 01/15/16 52.5 28.80 30.45
RCL 160115C00055000 C 01/15/16 55.0 26.50 28.15
RCL 160115C00057500 C 01/15/16 57.5 25.25 25.60
RCL 160115C00060000 C 01/15/16 60.0 23.10 23.45
RCL 160115C00062500 C 01/15/16 62.5 20.85 21.35
RCL 160115C00065000 C 01/15/16 65.0 19.00 19.35
RCL 160115C00067500 C 01/15/16 67.5 17.05 17.40
RCL 160115C00070000 C 01/15/16 70.0 15.25 15.55
RCL 160115C00072500 C 01/15/16 72.5 13.50 13.80
RCL 160115C00075000 C 01/15/16 75.0 11.95 12.20
RCL 160115C00077500 C 01/15/16 77.5 10.45 10.70
RCL 160115C00080000 C 01/15/16 80.0 9.05 9.30
RCL 160115C00082500 C 01/15/16 82.5 7.65 8.05
RCL 160115C00085000 C 01/15/16 85.0 6.70 6.90
RCL 160115C00087500 C 01/15/16 87.5 5.70 5.90
RCL 160115C00090000 C 01/15/16 90.0 4.80 4.95
RCL 160115C00092500 C 01/15/16 92.5 4.00 4.20
RCL 160115C00095000 C 01/15/16 95.0 3.30 3.50
RCL 160115C00100000 C 01/15/16 100.0 2.14 2.44
RCL 160115C00105000 C 01/15/16 105.0 1.51 1.64
RCL 160115C00110000 C 01/15/16 110.0 0.98 1.08
RCL 160115C00115000 C 01/15/16 115.0 0.63 0.72
RCL 160115C00120000 C 01/15/16 120.0 0.39 0.49
RCL 160115C00125000 C 01/15/16 125.0 0.24 0.33
RCL 160115P00025000 P 01/15/16 25.0 0.09 0.20
RCL 160115P00028000 P 01/15/16 28.0 0.14 0.25
RCL 160115P00030000 P 01/15/16 30.0 0.18 0.29
RCL 160115P00033000 P 01/15/16 33.0 0.25 0.36
RCL 160115P00035000 P 01/15/16 35.0 0.31 0.42
RCL 160115P00038000 P 01/15/16 38.0 0.39 0.50
RCL 160115P00040000 P 01/15/16 40.0 0.46 0.57
RCL 160115P00042000 P 01/15/16 42.0 0.53 0.64
RCL 160115P00045000 P 01/15/16 45.0 0.66 0.77
RCL 160115P00047000 P 01/15/16 47.0 0.77 0.87
RCL 160115P00050000 P 01/15/16 50.0 0.96 1.07
RCL 160115P00052500 P 01/15/16 52.5 1.16 1.27
RCL 160115P00055000 P 01/15/16 55.0 1.41 1.52
RCL 160115P00057500 P 01/15/16 57.5 1.70 1.82
RCL 160115P00060000 P 01/15/16 60.0 2.05 2.18
RCL 160115P00062500 P 01/15/16 62.5 2.46 2.60
RCL 160115P00065000 P 01/15/16 65.0 2.97 3.10
RCL 160115P00067500 P 01/15/16 67.5 3.55 3.70
RCL 160115P00070000 P 01/15/16 70.0 4.20 4.40
RCL 160115P00072500 P 01/15/16 72.5 5.00 5.15
RCL 160115P00075000 P 01/15/16 75.0 5.85 6.00
RCL 160115P00077500 P 01/15/16 77.5 6.85 7.00
RCL 160115P00080000 P 01/15/16 80.0 7.95 8.15
RCL 160115P00082500 P 01/15/16 82.5 9.20 9.40
RCL 160115P00085000 P 01/15/16 85.0 10.55 10.80
RCL 160115P00087500 P 01/15/16 87.5 12.05 12.25
RCL 160115P00090000 P 01/15/16 90.0 13.65 13.85
RCL 160115P00092500 P 01/15/16 92.5 15.35 15.60
RCL 160115P00095000 P 01/15/16 95.0 17.20 17.45
RCL 160115P00100000 P 01/15/16 100.0 21.10 21.40
RCL 160115P00105000 P 01/15/16 105.0 25.00 25.55
RCL 160115P00110000 P 01/15/16 110.0 29.45 30.00
RCL 160115P00115000 P 01/15/16 115.0 34.00 35.80
RCL 160115P00120000 P 01/15/16 120.0 38.60 40.20
RCL 160115P00125000 P 01/15/16 125.0 42.30 45.90
RCL 170120C00035000 C 01/20/17 35.0 44.85 49.30
RCL 170120C00037500 C 01/20/17 37.5 42.35 46.85
RCL 170120C00040000 C 01/20/17 40.0 40.00 44.30
RCL 170120C00042500 C 01/20/17 42.5 38.95 41.70
RCL 170120C00045000 C 01/20/17 45.0 36.80 39.85
RCL 170120C00047500 C 01/20/17 47.5 34.55 37.70
RCL 170120C00050000 C 01/20/17 50.0 33.25 33.85
RCL 170120C00055000 C 01/20/17 55.0 29.30 29.85
RCL 170120C00060000 C 01/20/17 60.0 25.50 26.10
RCL 170120C00062500 C 01/20/17 62.5 23.70 24.30
RCL 170120C00065000 C 01/20/17 65.0 21.95 22.60
RCL 170120C00067500 C 01/20/17 67.5 20.30 20.95
RCL 170120C00070000 C 01/20/17 70.0 18.75 19.40
RCL 170120C00072500 C 01/20/17 72.5 17.25 17.95
RCL 170120C00075000 C 01/20/17 75.0 15.85 16.55
RCL 170120C00077500 C 01/20/17 77.5 14.50 15.25
RCL 170120C00080000 C 01/20/17 80.0 13.25 14.00
RCL 170120C00082500 C 01/20/17 82.5 12.10 12.85
RCL 170120C00085000 C 01/20/17 85.0 11.00 11.75
RCL 170120C00087500 C 01/20/17 87.5 9.95 10.75
RCL 170120C00090000 C 01/20/17 90.0 9.00 9.80
RCL 170120C00092500 C 01/20/17 92.5 8.10 8.95
RCL 170120C00095000 C 01/20/17 95.0 7.30 8.10
RCL 170120C00100000 C 01/20/17 100.0 5.85 6.65
RCL 170120C00105000 C 01/20/17 105.0 4.65 5.45
RCL 170120C00110000 C 01/20/17 110.0 3.65 4.40
RCL 170120C00115000 C 01/20/17 115.0 2.84 3.60
RCL 170120C00120000 C 01/20/17 120.0 2.17 2.79
RCL 170120C00125000 C 01/20/17 125.0 1.71 2.24
RCL 170120P00035000 P 01/20/17 35.0 1.08 1.37
RCL 170120P00037500 P 01/20/17 37.5 1.24 1.54
RCL 170120P00040000 P 01/20/17 40.0 1.48 1.77
RCL 170120P00042500 P 01/20/17 42.5 1.74 2.04
RCL 170120P00045000 P 01/20/17 45.0 2.04 2.34
RCL 170120P00047500 P 01/20/17 47.5 2.39 2.68
RCL 170120P00050000 P 01/20/17 50.0 2.78 3.10
RCL 170120P00055000 P 01/20/17 55.0 3.70 4.05
RCL 170120P00060000 P 01/20/17 60.0 4.90 5.25
RCL 170120P00062500 P 01/20/17 62.5 5.55 6.35
RCL 170120P00065000 P 01/20/17 65.0 6.30 6.75
RCL 170120P00067500 P 01/20/17 67.5 7.10 8.00
RCL 170120P00070000 P 01/20/17 70.0 8.00 8.85
RCL 170120P00072500 P 01/20/17 72.5 8.95 9.85
RCL 170120P00075000 P 01/20/17 75.0 9.90 10.90
RCL 170120P00077500 P 01/20/17 77.5 11.10 12.00
RCL 170120P00080000 P 01/20/17 80.0 12.20 13.60
RCL 170120P00082500 P 01/20/17 82.5 13.55 14.55
RCL 170120P00085000 P 01/20/17 85.0 14.90 16.35
RCL 170120P00087500 P 01/20/17 87.5 16.30 17.25
RCL 170120P00090000 P 01/20/17 90.0 17.85 18.55
RCL 170120P00092500 P 01/20/17 92.5 19.45 20.10
RCL 170120P00095000 P 01/20/17 95.0 21.15 22.55
RCL 170120P00100000 P 01/20/17 100.0 24.65 25.30
RCL 170120P00105000 P 01/20/17 105.0 28.45 29.30
RCL 170120P00110000 P 01/20/17 110.0 32.45 33.00
RCL 170120P00115000 P 01/20/17 115.0 36.60 37.20
RCL 170120P00120000 P 01/20/17 120.0 40.55 41.50
RCL 170120P00125000 P 01/20/17 125.0 45.05 45.85

OPRA data is delayed 15 minutes.