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 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RCL 141122C00047500 C 11/22/14 47.5 13.40 15.50
RCL 141122C00050000 C 11/22/14 50.0 11.55 12.90
RCL 141122C00055000 C 11/22/14 55.0 7.70 8.25
RCL 141122C00057500 C 11/22/14 57.5 5.40 6.10
RCL 141122C00060000 C 11/22/14 60.0 4.00 4.30
RCL 141122C00062500 C 11/22/14 62.5 2.37 2.69
RCL 141122C00065000 C 11/22/14 65.0 1.32 1.61
RCL 141122C00067500 C 11/22/14 67.5 0.74 0.77
RCL 141122C00070000 C 11/22/14 70.0 0.22 0.42
RCL 141122C00072500 C 11/22/14 72.5 0.08 0.25
RCL 141122C00075000 C 11/22/14 75.0 0.04 0.20
RCL 141122C00077500 C 11/22/14 77.5 0.01 0.18
RCL 141122C00080000 C 11/22/14 80.0 0.00 0.25
RCL 141122C00085000 C 11/22/14 85.0 0.00 0.19
RCL 141122P00047500 P 11/22/14 47.5 0.17 0.27
RCL 141122P00050000 P 11/22/14 50.0 0.31 0.42
RCL 141122P00055000 P 11/22/14 55.0 0.67 0.78
RCL 141122P00057500 P 11/22/14 57.5 1.06 1.31
RCL 141122P00060000 P 11/22/14 60.0 1.73 2.04
RCL 141122P00062500 P 11/22/14 62.5 2.63 2.90
RCL 141122P00065000 P 11/22/14 65.0 4.10 4.70
RCL 141122P00067500 P 11/22/14 67.5 5.90 6.55
RCL 141122P00070000 P 11/22/14 70.0 7.85 9.45
RCL 141122P00072500 P 11/22/14 72.5 10.20 11.55
RCL 141122P00075000 P 11/22/14 75.0 12.50 13.90
RCL 141122P00077500 P 11/22/14 77.5 14.90 16.20
RCL 141122P00080000 P 11/22/14 80.0 17.40 18.60
RCL 141122P00085000 P 11/22/14 85.0 21.85 23.65
RCL 141220C00030000 C 12/20/14 30.0 31.10 33.05
RCL 141220C00032500 C 12/20/14 32.5 28.45 30.35
RCL 141220C00035000 C 12/20/14 35.0 26.00 28.25
RCL 141220C00037500 C 12/20/14 37.5 23.30 25.30
RCL 141220C00040000 C 12/20/14 40.0 20.75 23.10
RCL 141220C00042500 C 12/20/14 42.5 18.65 20.40
RCL 141220C00045000 C 12/20/14 45.0 16.05 18.00
RCL 141220C00047500 C 12/20/14 47.5 13.45 15.70
RCL 141220C00050000 C 12/20/14 50.0 11.65 13.35
RCL 141220C00052500 C 12/20/14 52.5 9.30 11.05
RCL 141220C00055000 C 12/20/14 55.0 7.60 8.70
RCL 141220C00057500 C 12/20/14 57.5 5.75 6.85
RCL 141220C00060000 C 12/20/14 60.0 4.45 5.20
RCL 141220C00062500 C 12/20/14 62.5 2.89 3.70
RCL 141220C00065000 C 12/20/14 65.0 2.24 2.44
RCL 141220C00067500 C 12/20/14 67.5 1.18 1.58
RCL 141220C00070000 C 12/20/14 70.0 0.60 0.96
RCL 141220C00072500 C 12/20/14 72.5 0.25 0.67
RCL 141220C00075000 C 12/20/14 75.0 0.07 0.49
RCL 141220C00077500 C 12/20/14 77.5 0.03 0.36
RCL 141220C00080000 C 12/20/14 80.0 0.00 0.30
RCL 141220C00085000 C 12/20/14 85.0 0.00 0.21
RCL 141220C00090000 C 12/20/14 90.0 0.00 0.23
RCL 141220C00095000 C 12/20/14 95.0 0.00 0.18
RCL 141220P00030000 P 12/20/14 30.0 0.00 0.26
RCL 141220P00032500 P 12/20/14 32.5 0.00 0.33
RCL 141220P00035000 P 12/20/14 35.0 0.01 0.26
RCL 141220P00037500 P 12/20/14 37.5 0.00 0.28
RCL 141220P00040000 P 12/20/14 40.0 0.07 0.38
RCL 141220P00042500 P 12/20/14 42.5 0.16 0.40
RCL 141220P00045000 P 12/20/14 45.0 0.40 0.61
RCL 141220P00047500 P 12/20/14 47.5 0.49 0.75
RCL 141220P00050000 P 12/20/14 50.0 0.63 0.85
RCL 141220P00052500 P 12/20/14 52.5 0.91 1.12
RCL 141220P00055000 P 12/20/14 55.0 1.32 1.59
RCL 141220P00057500 P 12/20/14 57.5 1.90 2.18
RCL 141220P00060000 P 12/20/14 60.0 2.60 2.91
RCL 141220P00062500 P 12/20/14 62.5 3.70 4.20
RCL 141220P00065000 P 12/20/14 65.0 5.10 5.65
RCL 141220P00067500 P 12/20/14 67.5 6.80 7.85
RCL 141220P00070000 P 12/20/14 70.0 8.55 10.10
RCL 141220P00072500 P 12/20/14 72.5 10.75 12.60
RCL 141220P00075000 P 12/20/14 75.0 12.50 14.75
RCL 141220P00077500 P 12/20/14 77.5 14.90 17.00
RCL 141220P00080000 P 12/20/14 80.0 17.45 19.35
RCL 141220P00085000 P 12/20/14 85.0 22.45 24.15
RCL 141220P00090000 P 12/20/14 90.0 27.50 29.10
RCL 141220P00095000 P 12/20/14 95.0 32.60 34.25
RCL 150117C00018000 C 01/17/15 18.0 42.65 46.00
RCL 150117C00020000 C 01/17/15 20.0 40.65 44.00
RCL 150117C00023000 C 01/17/15 23.0 38.30 40.75
RCL 150117C00025000 C 01/17/15 25.0 36.30 38.60
RCL 150117C00028000 C 01/17/15 28.0 33.20 35.70
RCL 150117C00030000 C 01/17/15 30.0 31.10 32.85
RCL 150117C00032000 C 01/17/15 32.0 29.00 31.20
RCL 150117C00035000 C 01/17/15 35.0 25.95 28.95
RCL 150117C00037000 C 01/17/15 37.0 23.85 25.80
RCL 150117C00040000 C 01/17/15 40.0 20.95 22.90
RCL 150117C00042000 C 01/17/15 42.0 19.45 20.95
RCL 150117C00045000 C 01/17/15 45.0 16.15 18.10
RCL 150117C00047000 C 01/17/15 47.0 14.75 16.20
RCL 150117C00050000 C 01/17/15 50.0 11.70 13.50
RCL 150117C00052500 C 01/17/15 52.5 9.90 11.35
RCL 150117C00055000 C 01/17/15 55.0 8.30 9.10
RCL 150117C00057500 C 01/17/15 57.5 6.50 7.20
RCL 150117C00060000 C 01/17/15 60.0 5.25 5.50
RCL 150117C00062500 C 01/17/15 62.5 3.25 4.15
RCL 150117C00065000 C 01/17/15 65.0 2.66 3.10
RCL 150117C00067500 C 01/17/15 67.5 1.84 2.06
RCL 150117C00070000 C 01/17/15 70.0 0.91 1.39
RCL 150117C00072500 C 01/17/15 72.5 0.49 1.02
RCL 150117C00075000 C 01/17/15 75.0 0.24 0.73
RCL 150117C00077500 C 01/17/15 77.5 0.11 0.50
RCL 150117C00080000 C 01/17/15 80.0 0.05 0.42
RCL 150117C00085000 C 01/17/15 85.0 0.00 0.26
RCL 150117C00090000 C 01/17/15 90.0 0.00 0.18
RCL 150117P00018000 P 01/17/15 18.0 0.00 0.06
RCL 150117P00020000 P 01/17/15 20.0 0.00 0.10
RCL 150117P00023000 P 01/17/15 23.0 0.00 0.15
RCL 150117P00025000 P 01/17/15 25.0 0.00 0.16
RCL 150117P00028000 P 01/17/15 28.0 0.00 0.20
RCL 150117P00030000 P 01/17/15 30.0 0.00 0.22
RCL 150117P00032000 P 01/17/15 32.0 0.01 0.27
RCL 150117P00035000 P 01/17/15 35.0 0.05 0.30
RCL 150117P00037000 P 01/17/15 37.0 0.09 0.35
RCL 150117P00040000 P 01/17/15 40.0 0.19 0.50
RCL 150117P00042000 P 01/17/15 42.0 0.27 0.58
RCL 150117P00045000 P 01/17/15 45.0 0.47 0.75
RCL 150117P00047000 P 01/17/15 47.0 0.64 1.21
RCL 150117P00050000 P 01/17/15 50.0 0.93 1.24
RCL 150117P00052500 P 01/17/15 52.5 1.26 1.58
RCL 150117P00055000 P 01/17/15 55.0 1.71 1.96
RCL 150117P00057500 P 01/17/15 57.5 2.36 3.15
RCL 150117P00060000 P 01/17/15 60.0 3.20 3.60
RCL 150117P00062500 P 01/17/15 62.5 4.25 4.75
RCL 150117P00065000 P 01/17/15 65.0 5.65 6.55
RCL 150117P00067500 P 01/17/15 67.5 7.15 8.20
RCL 150117P00070000 P 01/17/15 70.0 9.00 9.40
RCL 150117P00072500 P 01/17/15 72.5 11.00 12.55
RCL 150117P00075000 P 01/17/15 75.0 13.25 15.20
RCL 150117P00077500 P 01/17/15 77.5 15.45 17.35
RCL 150117P00080000 P 01/17/15 80.0 17.55 19.60
RCL 150117P00085000 P 01/17/15 85.0 21.60 24.30
RCL 150117P00090000 P 01/17/15 90.0 26.75 29.10
RCL 150320C00032500 C 03/20/15 32.5 28.70 30.65
RCL 150320C00035000 C 03/20/15 35.0 25.95 28.25
RCL 150320C00037500 C 03/20/15 37.5 23.80 25.45
RCL 150320C00040000 C 03/20/15 40.0 20.95 23.05
RCL 150320C00042500 C 03/20/15 42.5 18.55 20.70
RCL 150320C00045000 C 03/20/15 45.0 16.10 18.40
RCL 150320C00047500 C 03/20/15 47.5 13.80 16.05
RCL 150320C00050000 C 03/20/15 50.0 12.35 13.80
RCL 150320C00052500 C 03/20/15 52.5 10.35 12.00
RCL 150320C00055000 C 03/20/15 55.0 8.00 9.90
RCL 150320C00057500 C 03/20/15 57.5 7.30 8.15
RCL 150320C00060000 C 03/20/15 60.0 5.40 6.75
RCL 150320C00062500 C 03/20/15 62.5 4.65 5.35
RCL 150320C00065000 C 03/20/15 65.0 3.80 4.10
RCL 150320C00067500 C 03/20/15 67.5 2.23 3.10
RCL 150320C00070000 C 03/20/15 70.0 1.72 2.33
RCL 150320C00072500 C 03/20/15 72.5 1.52 1.73
RCL 150320C00075000 C 03/20/15 75.0 0.71 1.53
RCL 150320C00077500 C 03/20/15 77.5 0.48 0.93
RCL 150320C00080000 C 03/20/15 80.0 0.29 0.66
RCL 150320C00085000 C 03/20/15 85.0 0.08 0.49
RCL 150320C00090000 C 03/20/15 90.0 0.03 0.35
RCL 150320C00095000 C 03/20/15 95.0 0.00 0.23
RCL 150320P00032500 P 03/20/15 32.5 0.16 0.41
RCL 150320P00035000 P 03/20/15 35.0 0.26 0.53
RCL 150320P00037500 P 03/20/15 37.5 0.31 0.64
RCL 150320P00040000 P 03/20/15 40.0 0.49 0.80
RCL 150320P00042500 P 03/20/15 42.5 0.68 0.97
RCL 150320P00045000 P 03/20/15 45.0 0.87 1.05
RCL 150320P00047500 P 03/20/15 47.5 1.19 1.48
RCL 150320P00050000 P 03/20/15 50.0 1.62 1.75
RCL 150320P00052500 P 03/20/15 52.5 2.11 2.41
RCL 150320P00055000 P 03/20/15 55.0 2.70 2.99
RCL 150320P00057500 P 03/20/15 57.5 3.50 4.00
RCL 150320P00060000 P 03/20/15 60.0 4.45 5.15
RCL 150320P00062500 P 03/20/15 62.5 5.60 6.90
RCL 150320P00065000 P 03/20/15 65.0 7.00 7.25
RCL 150320P00067500 P 03/20/15 67.5 8.60 9.60
RCL 150320P00070000 P 03/20/15 70.0 10.20 12.15
RCL 150320P00072500 P 03/20/15 72.5 11.95 14.10
RCL 150320P00075000 P 03/20/15 75.0 14.00 16.35
RCL 150320P00077500 P 03/20/15 77.5 16.15 18.40
RCL 150320P00080000 P 03/20/15 80.0 18.40 20.75
RCL 150320P00085000 P 03/20/15 85.0 23.10 25.30
RCL 150320P00090000 P 03/20/15 90.0 26.80 29.95
RCL 150320P00095000 P 03/20/15 95.0 32.40 34.75
RCL 150619C00032500 C 06/19/15 32.5 28.65 31.35
RCL 150619C00035000 C 06/19/15 35.0 26.10 29.00
RCL 150619C00037500 C 06/19/15 37.5 23.70 25.65
RCL 150619C00040000 C 06/19/15 40.0 21.00 23.45
RCL 150619C00042500 C 06/19/15 42.5 19.15 21.00
RCL 150619C00045000 C 06/19/15 45.0 16.95 18.85
RCL 150619C00047500 C 06/19/15 47.5 14.85 16.65
RCL 150619C00050000 C 06/19/15 50.0 12.85 14.65
RCL 150619C00052500 C 06/19/15 52.5 10.90 13.10
RCL 150619C00055000 C 06/19/15 55.0 9.10 11.10
RCL 150619C00057500 C 06/19/15 57.5 8.00 9.55
RCL 150619C00060000 C 06/19/15 60.0 5.40 8.65
RCL 150619C00062500 C 06/19/15 62.5 5.50 6.45
RCL 150619C00065000 C 06/19/15 65.0 3.60 6.40
RCL 150619C00067500 C 06/19/15 67.5 2.38 4.40
RCL 150619C00070000 C 06/19/15 70.0 1.36 4.75
RCL 150619C00072500 C 06/19/15 72.5 1.60 3.80
RCL 150619C00075000 C 06/19/15 75.0 1.35 2.79
RCL 150619C00080000 C 06/19/15 80.0 0.30 2.11
RCL 150619C00085000 C 06/19/15 85.0 0.40 0.87
RCL 150619C00090000 C 06/19/15 90.0 0.16 0.53
RCL 150619P00032500 P 06/19/15 32.5 0.30 0.69
RCL 150619P00035000 P 06/19/15 35.0 0.45 0.86
RCL 150619P00037500 P 06/19/15 37.5 0.63 1.03
RCL 150619P00040000 P 06/19/15 40.0 0.86 1.26
RCL 150619P00042500 P 06/19/15 42.5 1.15 1.65
RCL 150619P00045000 P 06/19/15 45.0 1.49 2.49
RCL 150619P00047500 P 06/19/15 47.5 1.89 3.25
RCL 150619P00050000 P 06/19/15 50.0 2.40 3.05
RCL 150619P00052500 P 06/19/15 52.5 3.05 3.80
RCL 150619P00055000 P 06/19/15 55.0 3.85 4.40
RCL 150619P00057500 P 06/19/15 57.5 4.65 6.80
RCL 150619P00060000 P 06/19/15 60.0 5.70 7.95
RCL 150619P00062500 P 06/19/15 62.5 6.75 9.20
RCL 150619P00065000 P 06/19/15 65.0 8.25 10.80
RCL 150619P00067500 P 06/19/15 67.5 9.75 11.75
RCL 150619P00070000 P 06/19/15 70.0 11.40 13.40
RCL 150619P00072500 P 06/19/15 72.5 13.15 15.20
RCL 150619P00075000 P 06/19/15 75.0 15.05 17.75
RCL 150619P00080000 P 06/19/15 80.0 19.35 21.15
RCL 150619P00085000 P 06/19/15 85.0 23.65 26.35
RCL 150619P00090000 P 06/19/15 90.0 28.40 30.35
RCL 160115C00025000 C 01/15/16 25.0 36.15 37.95
RCL 160115C00028000 C 01/15/16 28.0 32.60 35.25
RCL 160115C00030000 C 01/15/16 30.0 31.05 34.15
RCL 160115C00033000 C 01/15/16 33.0 27.95 31.40
RCL 160115C00035000 C 01/15/16 35.0 25.85 28.60
RCL 160115C00038000 C 01/15/16 38.0 23.00 25.75
RCL 160115C00040000 C 01/15/16 40.0 21.05 24.30
RCL 160115C00042000 C 01/15/16 42.0 19.75 22.15
RCL 160115C00045000 C 01/15/16 45.0 17.35 19.85
RCL 160115C00047000 C 01/15/16 47.0 15.85 18.25
RCL 160115C00050000 C 01/15/16 50.0 13.65 16.10
RCL 160115C00052500 C 01/15/16 52.5 12.10 14.40
RCL 160115C00055000 C 01/15/16 55.0 10.55 12.85
RCL 160115C00057500 C 01/15/16 57.5 9.50 11.40
RCL 160115C00060000 C 01/15/16 60.0 8.40 9.95
RCL 160115C00062500 C 01/15/16 62.5 7.25 8.80
RCL 160115C00065000 C 01/15/16 65.0 6.60 7.55
RCL 160115C00067500 C 01/15/16 67.5 5.05 6.35
RCL 160115C00070000 C 01/15/16 70.0 4.35 5.75
RCL 160115C00072500 C 01/15/16 72.5 3.65 5.00
RCL 160115C00075000 C 01/15/16 75.0 3.00 4.15
RCL 160115C00077500 C 01/15/16 77.5 2.40 3.70
RCL 160115C00080000 C 01/15/16 80.0 2.00 3.20
RCL 160115C00085000 C 01/15/16 85.0 1.49 2.31
RCL 160115C00090000 C 01/15/16 90.0 0.94 1.69
RCL 160115C00095000 C 01/15/16 95.0 0.54 1.25
RCL 160115C00100000 C 01/15/16 100.0 0.26 1.00
RCL 160115P00025000 P 01/15/16 25.0 0.10 1.03
RCL 160115P00028000 P 01/15/16 28.0 0.33 0.93
RCL 160115P00030000 P 01/15/16 30.0 0.47 1.37
RCL 160115P00033000 P 01/15/16 33.0 0.77 1.65
RCL 160115P00035000 P 01/15/16 35.0 1.02 1.50
RCL 160115P00038000 P 01/15/16 38.0 1.43 2.26
RCL 160115P00040000 P 01/15/16 40.0 1.77 3.40
RCL 160115P00042000 P 01/15/16 42.0 2.00 2.95
RCL 160115P00045000 P 01/15/16 45.0 2.55 3.85
RCL 160115P00047000 P 01/15/16 47.0 3.05 4.35
RCL 160115P00050000 P 01/15/16 50.0 4.35 5.05
RCL 160115P00052500 P 01/15/16 52.5 4.85 6.05
RCL 160115P00055000 P 01/15/16 55.0 5.70 7.30
RCL 160115P00057500 P 01/15/16 57.5 6.80 8.30
RCL 160115P00060000 P 01/15/16 60.0 7.90 9.40
RCL 160115P00062500 P 01/15/16 62.5 9.60 10.75
RCL 160115P00065000 P 01/15/16 65.0 11.00 12.35
RCL 160115P00067500 P 01/15/16 67.5 12.30 13.95
RCL 160115P00070000 P 01/15/16 70.0 13.70 15.65
RCL 160115P00072500 P 01/15/16 72.5 14.70 18.30
RCL 160115P00075000 P 01/15/16 75.0 16.85 19.60
RCL 160115P00077500 P 01/15/16 77.5 19.20 21.35
RCL 160115P00080000 P 01/15/16 80.0 21.25 23.50
RCL 160115P00085000 P 01/15/16 85.0 25.30 27.75
RCL 160115P00090000 P 01/15/16 90.0 29.65 32.20
RCL 160115P00095000 P 01/15/16 95.0 34.00 36.75
RCL 160115P00100000 P 01/15/16 100.0 38.50 41.50

OPRA data is delayed 15 minutes.