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 (2014-05-09)Premium Content

Royal Caribbean Cruises Ltd (RCL)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RCL 140816C00035000 C 08/16/14 35.0 26.85 27.70
RCL 140816C00037500 C 08/16/14 37.5 24.35 25.15
RCL 140816C00040000 C 08/16/14 40.0 21.90 22.70
RCL 140816C00042500 C 08/16/14 42.5 19.30 20.20
RCL 140816C00045000 C 08/16/14 45.0 16.80 17.70
RCL 140816C00047500 C 08/16/14 47.5 14.35 15.30
RCL 140816C00050000 C 08/16/14 50.0 11.85 12.85
RCL 140816C00052500 C 08/16/14 52.5 9.45 10.50
RCL 140816C00055000 C 08/16/14 55.0 7.00 8.10
RCL 140816C00057500 C 08/16/14 57.5 4.55 5.15
RCL 140816C00060000 C 08/16/14 60.0 2.50 2.73
RCL 140816C00062500 C 08/16/14 62.5 0.97 1.04
RCL 140816C00065000 C 08/16/14 65.0 0.24 0.29
RCL 140816C00067500 C 08/16/14 67.5 0.05 0.15
RCL 140816C00070000 C 08/16/14 70.0 0.00 0.10
RCL 140816C00075000 C 08/16/14 75.0 0.00 0.06
RCL 140816P00035000 P 08/16/14 35.0 0.00 0.04
RCL 140816P00037500 P 08/16/14 37.5 0.00 0.04
RCL 140816P00040000 P 08/16/14 40.0 0.00 0.04
RCL 140816P00042500 P 08/16/14 42.5 0.00 0.04
RCL 140816P00045000 P 08/16/14 45.0 0.00 0.04
RCL 140816P00047500 P 08/16/14 47.5 0.00 0.06
RCL 140816P00050000 P 08/16/14 50.0 0.01 0.09
RCL 140816P00052500 P 08/16/14 52.5 0.01 0.13
RCL 140816P00055000 P 08/16/14 55.0 0.03 0.14
RCL 140816P00057500 P 08/16/14 57.5 0.15 0.21
RCL 140816P00060000 P 08/16/14 60.0 0.52 0.58
RCL 140816P00062500 P 08/16/14 62.5 1.46 1.53
RCL 140816P00065000 P 08/16/14 65.0 2.54 3.35
RCL 140816P00067500 P 08/16/14 67.5 4.75 5.65
RCL 140816P00070000 P 08/16/14 70.0 7.35 8.10
RCL 140816P00075000 P 08/16/14 75.0 12.50 13.10
RCL 140920C00024000 C 09/20/14 24.0 37.80 38.85
RCL 140920C00025000 C 09/20/14 25.0 36.65 37.80
RCL 140920C00026000 C 09/20/14 26.0 35.45 36.80
RCL 140920C00027000 C 09/20/14 27.0 34.55 35.85
RCL 140920C00028000 C 09/20/14 28.0 33.45 34.80
RCL 140920C00029000 C 09/20/14 29.0 32.80 33.85
RCL 140920C00030000 C 09/20/14 30.0 31.85 32.85
RCL 140920C00031000 C 09/20/14 31.0 30.85 31.85
RCL 140920C00032000 C 09/20/14 32.0 29.85 30.85
RCL 140920C00033000 C 09/20/14 33.0 28.60 29.85
RCL 140920C00034000 C 09/20/14 34.0 27.60 28.80
RCL 140920C00035000 C 09/20/14 35.0 26.85 27.85
RCL 140920C00036000 C 09/20/14 36.0 25.60 26.85
RCL 140920C00037000 C 09/20/14 37.0 24.80 25.85
RCL 140920C00038000 C 09/20/14 38.0 23.80 24.85
RCL 140920C00039000 C 09/20/14 39.0 22.60 23.90
RCL 140920C00040000 C 09/20/14 40.0 21.85 22.90
RCL 140920C00041000 C 09/20/14 41.0 20.85 21.90
RCL 140920C00042000 C 09/20/14 42.0 19.85 20.95
RCL 140920C00043000 C 09/20/14 43.0 18.85 19.95
RCL 140920C00044000 C 09/20/14 44.0 17.90 19.00
RCL 140920C00045000 C 09/20/14 45.0 16.90 18.05
RCL 140920C00046000 C 09/20/14 46.0 15.90 17.10
RCL 140920C00047000 C 09/20/14 47.0 14.90 16.10
RCL 140920C00048000 C 09/20/14 48.0 13.90 15.15
RCL 140920C00049000 C 09/20/14 49.0 12.90 14.20
RCL 140920C00050000 C 09/20/14 50.0 11.95 13.15
RCL 140920C00052500 C 09/20/14 52.5 9.50 10.85
RCL 140920C00055000 C 09/20/14 55.0 7.25 8.10
RCL 140920C00057500 C 09/20/14 57.5 5.05 5.75
RCL 140920C00060000 C 09/20/14 60.0 3.20 3.35
RCL 140920C00062500 C 09/20/14 62.5 1.80 1.88
RCL 140920C00065000 C 09/20/14 65.0 0.86 0.94
RCL 140920C00067500 C 09/20/14 67.5 0.36 0.41
RCL 140920C00070000 C 09/20/14 70.0 0.15 0.21
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 0.01 0.04
RCL 140920P00038000 P 09/20/14 38.0 0.00 0.05
RCL 140920P00039000 P 09/20/14 39.0 0.00 0.07
RCL 140920P00040000 P 09/20/14 40.0 0.00 0.08
RCL 140920P00041000 P 09/20/14 41.0 0.00 0.08
RCL 140920P00042000 P 09/20/14 42.0 0.00 0.10
RCL 140920P00043000 P 09/20/14 43.0 0.00 0.14
RCL 140920P00044000 P 09/20/14 44.0 0.03 0.09
RCL 140920P00045000 P 09/20/14 45.0 0.03 0.10
RCL 140920P00046000 P 09/20/14 46.0 0.00 0.10
RCL 140920P00047000 P 09/20/14 47.0 0.01 0.11
RCL 140920P00048000 P 09/20/14 48.0 0.05 0.12
RCL 140920P00049000 P 09/20/14 49.0 0.05 0.13
RCL 140920P00050000 P 09/20/14 50.0 0.05 0.15
RCL 140920P00052500 P 09/20/14 52.5 0.13 0.23
RCL 140920P00055000 P 09/20/14 55.0 0.30 0.38
RCL 140920P00057500 P 09/20/14 57.5 0.65 0.70
RCL 140920P00060000 P 09/20/14 60.0 1.28 1.41
RCL 140920P00062500 P 09/20/14 62.5 2.43 2.51
RCL 140920P00065000 P 09/20/14 65.0 3.90 4.15
RCL 140920P00067500 P 09/20/14 67.5 5.20 6.20
RCL 140920P00070000 P 09/20/14 70.0 7.25 8.50
RCL 141220C00030000 C 12/20/14 30.0 31.80 32.70
RCL 141220C00032500 C 12/20/14 32.5 29.40 30.25
RCL 141220C00035000 C 12/20/14 35.0 26.90 27.85
RCL 141220C00037500 C 12/20/14 37.5 24.35 25.40
RCL 141220C00040000 C 12/20/14 40.0 21.95 23.05
RCL 141220C00042500 C 12/20/14 42.5 19.50 20.60
RCL 141220C00045000 C 12/20/14 45.0 17.05 18.35
RCL 141220C00047500 C 12/20/14 47.5 14.65 15.60
RCL 141220C00050000 C 12/20/14 50.0 12.25 13.25
RCL 141220C00052500 C 12/20/14 52.5 10.15 10.95
RCL 141220C00055000 C 12/20/14 55.0 8.10 8.80
RCL 141220C00057500 C 12/20/14 57.5 6.25 6.40
RCL 141220C00060000 C 12/20/14 60.0 4.65 4.80
RCL 141220C00062500 C 12/20/14 62.5 3.30 3.45
RCL 141220C00065000 C 12/20/14 65.0 2.31 2.40
RCL 141220C00067500 C 12/20/14 67.5 1.53 1.60
RCL 141220C00070000 C 12/20/14 70.0 0.99 1.07
RCL 141220P00030000 P 12/20/14 30.0 0.01 0.11
RCL 141220P00032500 P 12/20/14 32.5 0.04 0.14
RCL 141220P00035000 P 12/20/14 35.0 0.07 0.16
RCL 141220P00037500 P 12/20/14 37.5 0.10 0.19
RCL 141220P00040000 P 12/20/14 40.0 0.14 0.23
RCL 141220P00042500 P 12/20/14 42.5 0.19 0.30
RCL 141220P00045000 P 12/20/14 45.0 0.26 0.37
RCL 141220P00047500 P 12/20/14 47.5 0.40 0.47
RCL 141220P00050000 P 12/20/14 50.0 0.59 0.66
RCL 141220P00052500 P 12/20/14 52.5 0.91 0.97
RCL 141220P00055000 P 12/20/14 55.0 1.36 1.43
RCL 141220P00057500 P 12/20/14 57.5 2.03 2.12
RCL 141220P00060000 P 12/20/14 60.0 2.95 3.05
RCL 141220P00062500 P 12/20/14 62.5 4.15 4.25
RCL 141220P00065000 P 12/20/14 65.0 5.60 5.75
RCL 141220P00067500 P 12/20/14 67.5 7.30 7.50
RCL 141220P00070000 P 12/20/14 70.0 9.25 9.50
RCL 150117C00018000 C 01/17/15 18.0 43.80 44.65
RCL 150117C00020000 C 01/17/15 20.0 41.80 42.65
RCL 150117C00023000 C 01/17/15 23.0 38.60 39.70
RCL 150117C00025000 C 01/17/15 25.0 36.80 37.70
RCL 150117C00028000 C 01/17/15 28.0 33.80 34.70
RCL 150117C00030000 C 01/17/15 30.0 31.90 32.70
RCL 150117C00032000 C 01/17/15 32.0 29.85 30.75
RCL 150117C00035000 C 01/17/15 35.0 26.90 27.85
RCL 150117C00037000 C 01/17/15 37.0 24.95 25.90
RCL 150117C00040000 C 01/17/15 40.0 22.00 23.05
RCL 150117C00042000 C 01/17/15 42.0 20.05 21.20
RCL 150117C00045000 C 01/17/15 45.0 17.15 18.50
RCL 150117C00047000 C 01/17/15 47.0 15.20 16.35
RCL 150117C00050000 C 01/17/15 50.0 12.40 13.50
RCL 150117C00052500 C 01/17/15 52.5 10.30 11.00
RCL 150117C00055000 C 01/17/15 55.0 8.30 9.15
RCL 150117C00057500 C 01/17/15 57.5 6.50 6.70
RCL 150117C00060000 C 01/17/15 60.0 4.95 5.10
RCL 150117C00062500 C 01/17/15 62.5 3.65 3.80
RCL 150117C00065000 C 01/17/15 65.0 2.61 2.71
RCL 150117C00067500 C 01/17/15 67.5 1.81 1.90
RCL 150117C00070000 C 01/17/15 70.0 1.22 1.32
RCL 150117C00075000 C 01/17/15 75.0 0.53 0.62
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 0.01 0.05
RCL 150117P00025000 P 01/17/15 25.0 0.02 0.06
RCL 150117P00028000 P 01/17/15 28.0 0.01 0.12
RCL 150117P00030000 P 01/17/15 30.0 0.04 0.14
RCL 150117P00032000 P 01/17/15 32.0 0.06 0.16
RCL 150117P00035000 P 01/17/15 35.0 0.11 0.17
RCL 150117P00037000 P 01/17/15 37.0 0.15 0.24
RCL 150117P00040000 P 01/17/15 40.0 0.20 0.30
RCL 150117P00042000 P 01/17/15 42.0 0.26 0.32
RCL 150117P00045000 P 01/17/15 45.0 0.38 0.46
RCL 150117P00047000 P 01/17/15 47.0 0.50 0.56
RCL 150117P00050000 P 01/17/15 50.0 0.77 0.84
RCL 150117P00052500 P 01/17/15 52.5 1.14 1.21
RCL 150117P00055000 P 01/17/15 55.0 1.63 1.73
RCL 150117P00057500 P 01/17/15 57.5 2.36 2.45
RCL 150117P00060000 P 01/17/15 60.0 3.30 3.45
RCL 150117P00062500 P 01/17/15 62.5 4.50 4.65
RCL 150117P00065000 P 01/17/15 65.0 5.95 6.10
RCL 150117P00067500 P 01/17/15 67.5 7.65 7.80
RCL 150117P00070000 P 01/17/15 70.0 9.55 9.75
RCL 150117P00075000 P 01/17/15 75.0 13.00 14.05
RCL 150320C00032500 C 03/20/15 32.5 29.35 30.25
RCL 150320C00035000 C 03/20/15 35.0 26.85 27.90
RCL 150320C00037500 C 03/20/15 37.5 24.40 25.55
RCL 150320C00040000 C 03/20/15 40.0 21.95 23.25
RCL 150320C00042500 C 03/20/15 42.5 19.50 21.10
RCL 150320C00045000 C 03/20/15 45.0 17.20 18.85
RCL 150320C00047500 C 03/20/15 47.5 14.95 16.45
RCL 150320C00050000 C 03/20/15 50.0 12.75 14.15
RCL 150320C00052500 C 03/20/15 52.5 10.75 11.95
RCL 150320C00055000 C 03/20/15 55.0 8.85 9.10
RCL 150320C00057500 C 03/20/15 57.5 7.20 7.40
RCL 150320C00060000 C 03/20/15 60.0 5.70 5.90
RCL 150320C00062500 C 03/20/15 62.5 4.45 4.60
RCL 150320C00065000 C 03/20/15 65.0 3.40 3.55
RCL 150320C00067500 C 03/20/15 67.5 2.53 2.68
RCL 150320C00070000 C 03/20/15 70.0 1.87 2.00
RCL 150320C00075000 C 03/20/15 75.0 0.99 1.09
RCL 150320C00080000 C 03/20/15 80.0 0.50 0.60
RCL 150320P00032500 P 03/20/15 32.5 0.14 0.25
RCL 150320P00035000 P 03/20/15 35.0 0.19 0.30
RCL 150320P00037500 P 03/20/15 37.5 0.26 0.38
RCL 150320P00040000 P 03/20/15 40.0 0.35 0.45
RCL 150320P00042500 P 03/20/15 42.5 0.48 0.56
RCL 150320P00045000 P 03/20/15 45.0 0.67 0.73
RCL 150320P00047500 P 03/20/15 47.5 0.94 1.01
RCL 150320P00050000 P 03/20/15 50.0 1.29 1.37
RCL 150320P00052500 P 03/20/15 52.5 1.78 1.86
RCL 150320P00055000 P 03/20/15 55.0 2.42 2.51
RCL 150320P00057500 P 03/20/15 57.5 3.25 3.35
RCL 150320P00060000 P 03/20/15 60.0 4.25 4.40
RCL 150320P00062500 P 03/20/15 62.5 5.50 5.65
RCL 150320P00065000 P 03/20/15 65.0 6.95 7.10
RCL 150320P00067500 P 03/20/15 67.5 8.60 8.80
RCL 150320P00070000 P 03/20/15 70.0 10.40 10.60
RCL 150320P00075000 P 03/20/15 75.0 13.90 14.75
RCL 150320P00080000 P 03/20/15 80.0 17.90 19.25
RCL 160115C00025000 C 01/15/16 25.0 35.00 38.10
RCL 160115C00028000 C 01/15/16 28.0 33.50 34.75
RCL 160115C00030000 C 01/15/16 30.0 31.30 32.85
RCL 160115C00033000 C 01/15/16 33.0 27.40 30.15
RCL 160115C00035000 C 01/15/16 35.0 26.90 28.55
RCL 160115C00038000 C 01/15/16 38.0 24.05 26.05
RCL 160115C00040000 C 01/15/16 40.0 22.10 24.20
RCL 160115C00042000 C 01/15/16 42.0 20.50 22.60
RCL 160115C00045000 C 01/15/16 45.0 18.10 19.65
RCL 160115C00047000 C 01/15/16 47.0 16.55 18.05
RCL 160115C00050000 C 01/15/16 50.0 14.30 15.90
RCL 160115C00052500 C 01/15/16 52.5 12.60 13.95
RCL 160115C00055000 C 01/15/16 55.0 11.15 11.60
RCL 160115C00057500 C 01/15/16 57.5 9.70 10.15
RCL 160115C00060000 C 01/15/16 60.0 8.40 8.85
RCL 160115C00062500 C 01/15/16 62.5 7.25 7.65
RCL 160115C00065000 C 01/15/16 65.0 6.20 6.55
RCL 160115C00067500 C 01/15/16 67.5 5.30 5.65
RCL 160115C00070000 C 01/15/16 70.0 4.50 4.85
RCL 160115C00075000 C 01/15/16 75.0 3.25 3.50
RCL 160115C00080000 C 01/15/16 80.0 2.32 2.52
RCL 160115C00085000 C 01/15/16 85.0 1.65 1.81
RCL 160115C00090000 C 01/15/16 90.0 1.16 1.31
RCL 160115P00025000 P 01/15/16 25.0 0.23 0.37
RCL 160115P00028000 P 01/15/16 28.0 0.36 0.49
RCL 160115P00030000 P 01/15/16 30.0 0.46 0.60
RCL 160115P00033000 P 01/15/16 33.0 0.66 0.78
RCL 160115P00035000 P 01/15/16 35.0 0.84 0.96
RCL 160115P00038000 P 01/15/16 38.0 1.15 1.26
RCL 160115P00040000 P 01/15/16 40.0 1.42 1.55
RCL 160115P00042000 P 01/15/16 42.0 1.73 1.89
RCL 160115P00045000 P 01/15/16 45.0 2.30 2.48
RCL 160115P00047000 P 01/15/16 47.0 2.78 2.94
RCL 160115P00050000 P 01/15/16 50.0 3.55 3.75
RCL 160115P00052500 P 01/15/16 52.5 4.40 4.60
RCL 160115P00055000 P 01/15/16 55.0 5.30 5.55
RCL 160115P00057500 P 01/15/16 57.5 6.40 6.60
RCL 160115P00060000 P 01/15/16 60.0 7.55 7.80
RCL 160115P00062500 P 01/15/16 62.5 8.90 9.10
RCL 160115P00065000 P 01/15/16 65.0 10.30 10.60
RCL 160115P00067500 P 01/15/16 67.5 11.90 12.15
RCL 160115P00070000 P 01/15/16 70.0 13.55 13.80
RCL 160115P00075000 P 01/15/16 75.0 17.20 17.45
RCL 160115P00080000 P 01/15/16 80.0 21.10 21.55
RCL 160115P00085000 P 01/15/16 85.0 24.35 26.05
RCL 160115P00090000 P 01/15/16 90.0 28.80 30.50

OPRA data is delayed 15 minutes.