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 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RCL 150417C00060000 C 04/17/15 60.0 18.75 20.20
RCL 150417C00065000 C 04/17/15 65.0 13.55 15.20
RCL 150417C00067500 C 04/17/15 67.5 11.20 12.70
RCL 150417C00070000 C 04/17/15 70.0 8.75 10.20
RCL 150417C00072500 C 04/17/15 72.5 7.55 7.80
RCL 150417C00075000 C 04/17/15 75.0 5.35 5.60
RCL 150417C00077500 C 04/17/15 77.5 3.40 3.60
RCL 150417C00080000 C 04/17/15 80.0 1.89 2.01
RCL 150417C00082500 C 04/17/15 82.5 0.88 0.98
RCL 150417C00085000 C 04/17/15 85.0 0.34 0.43
RCL 150417C00090000 C 04/17/15 90.0 0.04 0.10
RCL 150417C00095000 C 04/17/15 95.0 0.01 0.10
RCL 150417C00100000 C 04/17/15 100.0 0.00 0.08
RCL 150417C00105000 C 04/17/15 105.0 0.00 0.07
RCL 150417C00110000 C 04/17/15 110.0 0.00 0.04
RCL 150417P00060000 P 04/17/15 60.0 0.02 0.11
RCL 150417P00065000 P 04/17/15 65.0 0.07 0.15
RCL 150417P00067500 P 04/17/15 67.5 0.11 0.15
RCL 150417P00070000 P 04/17/15 70.0 0.17 0.22
RCL 150417P00072500 P 04/17/15 72.5 0.30 0.37
RCL 150417P00075000 P 04/17/15 75.0 0.56 0.64
RCL 150417P00077500 P 04/17/15 77.5 1.11 1.18
RCL 150417P00080000 P 04/17/15 80.0 2.05 2.15
RCL 150417P00082500 P 04/17/15 82.5 3.45 3.65
RCL 150417P00085000 P 04/17/15 85.0 5.40 5.65
RCL 150417P00090000 P 04/17/15 90.0 9.90 10.55
RCL 150417P00095000 P 04/17/15 95.0 14.85 15.55
RCL 150417P00100000 P 04/17/15 100.0 19.85 20.55
RCL 150417P00105000 P 04/17/15 105.0 24.80 25.60
RCL 150417P00110000 P 04/17/15 110.0 29.75 30.60
RCL 150515C00040000 C 05/15/15 40.0 38.90 40.25
RCL 150515C00042500 C 05/15/15 42.5 36.40 37.70
RCL 150515C00045000 C 05/15/15 45.0 33.85 35.25
RCL 150515C00047500 C 05/15/15 47.5 31.35 32.75
RCL 150515C00050000 C 05/15/15 50.0 28.85 30.40
RCL 150515C00055000 C 05/15/15 55.0 23.80 25.45
RCL 150515C00060000 C 05/15/15 60.0 18.90 20.50
RCL 150515C00065000 C 05/15/15 65.0 14.10 15.55
RCL 150515C00070000 C 05/15/15 70.0 10.60 10.90
RCL 150515C00072500 C 05/15/15 72.5 8.50 8.80
RCL 150515C00075000 C 05/15/15 75.0 6.60 6.85
RCL 150515C00077500 C 05/15/15 77.5 4.90 5.10
RCL 150515C00080000 C 05/15/15 80.0 3.50 3.65
RCL 150515C00082500 C 05/15/15 82.5 2.37 2.46
RCL 150515C00085000 C 05/15/15 85.0 1.48 1.59
RCL 150515C00087500 C 05/15/15 87.5 0.87 0.98
RCL 150515C00090000 C 05/15/15 90.0 0.52 0.61
RCL 150515C00095000 C 05/15/15 95.0 0.16 0.24
RCL 150515C00100000 C 05/15/15 100.0 0.03 0.12
RCL 150515C00105000 C 05/15/15 105.0 0.00 0.09
RCL 150515C00110000 C 05/15/15 110.0 0.00 0.08
RCL 150515C00115000 C 05/15/15 115.0 0.00 0.07
RCL 150515C00120000 C 05/15/15 120.0 0.00 0.07
RCL 150515P00040000 P 05/15/15 40.0 0.00 0.06
RCL 150515P00042500 P 05/15/15 42.5 0.00 0.07
RCL 150515P00045000 P 05/15/15 45.0 0.01 0.08
RCL 150515P00047500 P 05/15/15 47.5 0.04 0.10
RCL 150515P00050000 P 05/15/15 50.0 0.05 0.12
RCL 150515P00055000 P 05/15/15 55.0 0.10 0.17
RCL 150515P00060000 P 05/15/15 60.0 0.20 0.26
RCL 150515P00065000 P 05/15/15 65.0 0.41 0.49
RCL 150515P00070000 P 05/15/15 70.0 0.88 0.97
RCL 150515P00072500 P 05/15/15 72.5 1.32 1.38
RCL 150515P00075000 P 05/15/15 75.0 1.91 1.97
RCL 150515P00077500 P 05/15/15 77.5 2.71 2.81
RCL 150515P00080000 P 05/15/15 80.0 3.75 3.90
RCL 150515P00082500 P 05/15/15 82.5 5.10 5.30
RCL 150515P00085000 P 05/15/15 85.0 6.75 6.95
RCL 150515P00087500 P 05/15/15 87.5 8.65 8.95
RCL 150515P00090000 P 05/15/15 90.0 10.75 11.05
RCL 150515P00095000 P 05/15/15 95.0 15.20 16.25
RCL 150515P00100000 P 05/15/15 100.0 20.00 21.25
RCL 150515P00105000 P 05/15/15 105.0 25.00 26.25
RCL 150515P00110000 P 05/15/15 110.0 29.90 31.25
RCL 150515P00115000 P 05/15/15 115.0 34.90 36.25
RCL 150515P00120000 P 05/15/15 120.0 39.80 41.80
RCL 150619C00032500 C 06/19/15 32.5 46.55 47.95
RCL 150619C00035000 C 06/19/15 35.0 44.00 45.50
RCL 150619C00037500 C 06/19/15 37.5 41.50 42.75
RCL 150619C00040000 C 06/19/15 40.0 38.85 40.65
RCL 150619C00042500 C 06/19/15 42.5 36.30 37.75
RCL 150619C00045000 C 06/19/15 45.0 33.85 35.35
RCL 150619C00047500 C 06/19/15 47.5 31.10 33.05
RCL 150619C00050000 C 06/19/15 50.0 28.80 30.35
RCL 150619C00052500 C 06/19/15 52.5 26.30 27.95
RCL 150619C00055000 C 06/19/15 55.0 23.80 25.50
RCL 150619C00057500 C 06/19/15 57.5 21.40 23.00
RCL 150619C00060000 C 06/19/15 60.0 19.30 20.55
RCL 150619C00062500 C 06/19/15 62.5 16.75 18.05
RCL 150619C00065000 C 06/19/15 65.0 15.35 15.75
RCL 150619C00067500 C 06/19/15 67.5 13.15 13.40
RCL 150619C00070000 C 06/19/15 70.0 11.05 11.25
RCL 150619C00072500 C 06/19/15 72.5 9.05 9.25
RCL 150619C00075000 C 06/19/15 75.0 7.20 7.35
RCL 150619C00077500 C 06/19/15 77.5 5.60 5.80
RCL 150619C00080000 C 06/19/15 80.0 4.20 4.35
RCL 150619C00082500 C 06/19/15 82.5 3.05 3.20
RCL 150619C00085000 C 06/19/15 85.0 2.14 2.22
RCL 150619C00087500 C 06/19/15 87.5 1.45 1.55
RCL 150619C00090000 C 06/19/15 90.0 0.95 1.03
RCL 150619C00092500 C 06/19/15 92.5 0.59 0.68
RCL 150619C00095000 C 06/19/15 95.0 0.37 0.45
RCL 150619C00100000 C 06/19/15 100.0 0.14 0.21
RCL 150619C00105000 C 06/19/15 105.0 0.02 0.12
RCL 150619C00110000 C 06/19/15 110.0 0.01 0.08
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 0.05
RCL 150619P00035000 P 06/19/15 35.0 0.02 0.07
RCL 150619P00037500 P 06/19/15 37.5 0.02 0.09
RCL 150619P00040000 P 06/19/15 40.0 0.03 0.10
RCL 150619P00042500 P 06/19/15 42.5 0.05 0.13
RCL 150619P00045000 P 06/19/15 45.0 0.07 0.16
RCL 150619P00047500 P 06/19/15 47.5 0.09 0.20
RCL 150619P00050000 P 06/19/15 50.0 0.13 0.17
RCL 150619P00052500 P 06/19/15 52.5 0.17 0.21
RCL 150619P00055000 P 06/19/15 55.0 0.22 0.27
RCL 150619P00057500 P 06/19/15 57.5 0.30 0.35
RCL 150619P00060000 P 06/19/15 60.0 0.39 0.47
RCL 150619P00062500 P 06/19/15 62.5 0.54 0.62
RCL 150619P00065000 P 06/19/15 65.0 0.73 0.83
RCL 150619P00067500 P 06/19/15 67.5 1.00 1.12
RCL 150619P00070000 P 06/19/15 70.0 1.39 1.48
RCL 150619P00072500 P 06/19/15 72.5 1.91 2.00
RCL 150619P00075000 P 06/19/15 75.0 2.60 2.70
RCL 150619P00077500 P 06/19/15 77.5 3.45 3.60
RCL 150619P00080000 P 06/19/15 80.0 4.55 4.70
RCL 150619P00082500 P 06/19/15 82.5 5.90 6.05
RCL 150619P00085000 P 06/19/15 85.0 7.50 7.65
RCL 150619P00087500 P 06/19/15 87.5 9.30 9.50
RCL 150619P00090000 P 06/19/15 90.0 11.30 11.55
RCL 150619P00092500 P 06/19/15 92.5 13.40 13.65
RCL 150619P00095000 P 06/19/15 95.0 15.05 16.35
RCL 150619P00100000 P 06/19/15 100.0 20.10 21.35
RCL 150619P00105000 P 06/19/15 105.0 25.05 26.35
RCL 150619P00110000 P 06/19/15 110.0 30.10 31.35
RCL 150619P00115000 P 06/19/15 115.0 35.10 36.35
RCL 150619P00120000 P 06/19/15 120.0 40.00 41.35
RCL 150918C00037500 C 09/18/15 37.5 41.30 42.80
RCL 150918C00040000 C 09/18/15 40.0 38.55 40.50
RCL 150918C00042500 C 09/18/15 42.5 36.05 38.25
RCL 150918C00045000 C 09/18/15 45.0 33.25 35.80
RCL 150918C00047500 C 09/18/15 47.5 30.85 33.35
RCL 150918C00050000 C 09/18/15 50.0 28.95 30.90
RCL 150918C00055000 C 09/18/15 55.0 24.15 25.95
RCL 150918C00060000 C 09/18/15 60.0 20.65 21.05
RCL 150918C00065000 C 09/18/15 65.0 16.35 16.70
RCL 150918C00067500 C 09/18/15 67.5 14.30 14.65
RCL 150918C00070000 C 09/18/15 70.0 12.40 12.65
RCL 150918C00072500 C 09/18/15 72.5 10.60 10.90
RCL 150918C00075000 C 09/18/15 75.0 8.95 9.15
RCL 150918C00077500 C 09/18/15 77.5 7.45 7.65
RCL 150918C00080000 C 09/18/15 80.0 6.10 6.30
RCL 150918C00082500 C 09/18/15 82.5 4.95 5.10
RCL 150918C00085000 C 09/18/15 85.0 3.90 4.10
RCL 150918C00087500 C 09/18/15 87.5 3.05 3.25
RCL 150918C00090000 C 09/18/15 90.0 2.38 2.51
RCL 150918C00092500 C 09/18/15 92.5 1.78 1.93
RCL 150918C00095000 C 09/18/15 95.0 1.34 1.47
RCL 150918C00100000 C 09/18/15 100.0 0.73 0.83
RCL 150918C00105000 C 09/18/15 105.0 0.38 0.46
RCL 150918C00110000 C 09/18/15 110.0 0.17 0.26
RCL 150918C00115000 C 09/18/15 115.0 0.07 0.15
RCL 150918C00120000 C 09/18/15 120.0 0.01 0.09
RCL 150918P00037500 P 09/18/15 37.5 0.14 0.24
RCL 150918P00040000 P 09/18/15 40.0 0.17 0.29
RCL 150918P00042500 P 09/18/15 42.5 0.22 0.34
RCL 150918P00045000 P 09/18/15 45.0 0.27 0.40
RCL 150918P00047500 P 09/18/15 47.5 0.34 0.44
RCL 150918P00050000 P 09/18/15 50.0 0.43 0.52
RCL 150918P00055000 P 09/18/15 55.0 0.67 0.79
RCL 150918P00060000 P 09/18/15 60.0 1.09 1.21
RCL 150918P00065000 P 09/18/15 65.0 1.77 1.87
RCL 150918P00067500 P 09/18/15 67.5 2.23 2.35
RCL 150918P00070000 P 09/18/15 70.0 2.81 2.94
RCL 150918P00072500 P 09/18/15 72.5 3.55 3.70
RCL 150918P00075000 P 09/18/15 75.0 4.40 4.55
RCL 150918P00077500 P 09/18/15 77.5 5.40 5.55
RCL 150918P00080000 P 09/18/15 80.0 6.55 6.70
RCL 150918P00082500 P 09/18/15 82.5 7.85 8.05
RCL 150918P00085000 P 09/18/15 85.0 9.35 9.55
RCL 150918P00087500 P 09/18/15 87.5 11.00 11.20
RCL 150918P00090000 P 09/18/15 90.0 12.80 13.00
RCL 150918P00092500 P 09/18/15 92.5 14.70 14.95
RCL 150918P00095000 P 09/18/15 95.0 16.75 17.10
RCL 150918P00100000 P 09/18/15 100.0 21.05 21.45
RCL 150918P00105000 P 09/18/15 105.0 25.50 26.25
RCL 150918P00110000 P 09/18/15 110.0 30.00 32.45
RCL 150918P00115000 P 09/18/15 115.0 34.95 37.00
RCL 150918P00120000 P 09/18/15 120.0 40.05 41.75
RCL 160115C00025000 C 01/15/16 25.0 53.80 55.35
RCL 160115C00028000 C 01/15/16 28.0 50.25 52.35
RCL 160115C00030000 C 01/15/16 30.0 48.25 50.40
RCL 160115C00033000 C 01/15/16 33.0 45.20 47.45
RCL 160115C00035000 C 01/15/16 35.0 43.25 45.40
RCL 160115C00038000 C 01/15/16 38.0 41.15 42.85
RCL 160115C00040000 C 01/15/16 40.0 39.15 40.75
RCL 160115C00042000 C 01/15/16 42.0 37.15 39.10
RCL 160115C00045000 C 01/15/16 45.0 34.15 35.65
RCL 160115C00047000 C 01/15/16 47.0 32.15 33.80
RCL 160115C00050000 C 01/15/16 50.0 28.35 31.35
RCL 160115C00052500 C 01/15/16 52.5 26.05 28.75
RCL 160115C00055000 C 01/15/16 55.0 25.75 26.40
RCL 160115C00057500 C 01/15/16 57.5 23.55 24.00
RCL 160115C00060000 C 01/15/16 60.0 21.45 21.95
RCL 160115C00062500 C 01/15/16 62.5 19.45 19.85
RCL 160115C00065000 C 01/15/16 65.0 17.50 17.95
RCL 160115C00067500 C 01/15/16 67.5 15.55 15.95
RCL 160115C00070000 C 01/15/16 70.0 13.85 14.20
RCL 160115C00072500 C 01/15/16 72.5 12.20 12.50
RCL 160115C00075000 C 01/15/16 75.0 10.65 10.95
RCL 160115C00077500 C 01/15/16 77.5 9.25 9.50
RCL 160115C00080000 C 01/15/16 80.0 7.95 8.20
RCL 160115C00082500 C 01/15/16 82.5 6.75 7.00
RCL 160115C00085000 C 01/15/16 85.0 5.60 5.95
RCL 160115C00087500 C 01/15/16 87.5 4.80 5.00
RCL 160115C00090000 C 01/15/16 90.0 4.00 4.20
RCL 160115C00092500 C 01/15/16 92.5 3.30 3.50
RCL 160115C00095000 C 01/15/16 95.0 2.74 2.92
RCL 160115C00100000 C 01/15/16 100.0 1.82 1.96
RCL 160115C00105000 C 01/15/16 105.0 1.17 1.35
RCL 160115C00110000 C 01/15/16 110.0 0.74 0.89
RCL 160115C00115000 C 01/15/16 115.0 0.46 0.57
RCL 160115C00120000 C 01/15/16 120.0 0.29 0.37
RCL 160115C00125000 C 01/15/16 125.0 0.18 0.25
RCL 160115P00025000 P 01/15/16 25.0 0.11 0.18
RCL 160115P00028000 P 01/15/16 28.0 0.15 0.25
RCL 160115P00030000 P 01/15/16 30.0 0.19 0.29
RCL 160115P00033000 P 01/15/16 33.0 0.26 0.37
RCL 160115P00035000 P 01/15/16 35.0 0.31 0.43
RCL 160115P00038000 P 01/15/16 38.0 0.38 0.52
RCL 160115P00040000 P 01/15/16 40.0 0.46 0.59
RCL 160115P00042000 P 01/15/16 42.0 0.52 0.67
RCL 160115P00045000 P 01/15/16 45.0 0.68 0.78
RCL 160115P00047000 P 01/15/16 47.0 0.80 0.92
RCL 160115P00050000 P 01/15/16 50.0 1.02 1.12
RCL 160115P00052500 P 01/15/16 52.5 1.21 1.34
RCL 160115P00055000 P 01/15/16 55.0 1.45 1.61
RCL 160115P00057500 P 01/15/16 57.5 1.78 1.93
RCL 160115P00060000 P 01/15/16 60.0 2.15 2.31
RCL 160115P00062500 P 01/15/16 62.5 2.62 2.77
RCL 160115P00065000 P 01/15/16 65.0 3.15 3.35
RCL 160115P00067500 P 01/15/16 67.5 3.75 3.95
RCL 160115P00070000 P 01/15/16 70.0 4.50 4.70
RCL 160115P00072500 P 01/15/16 72.5 5.30 5.55
RCL 160115P00075000 P 01/15/16 75.0 6.25 6.50
RCL 160115P00077500 P 01/15/16 77.5 7.35 7.65
RCL 160115P00080000 P 01/15/16 80.0 8.55 8.80
RCL 160115P00082500 P 01/15/16 82.5 9.90 10.15
RCL 160115P00085000 P 01/15/16 85.0 11.35 11.60
RCL 160115P00087500 P 01/15/16 87.5 12.90 13.15
RCL 160115P00090000 P 01/15/16 90.0 14.55 14.85
RCL 160115P00092500 P 01/15/16 92.5 16.35 16.60
RCL 160115P00095000 P 01/15/16 95.0 18.25 18.50
RCL 160115P00100000 P 01/15/16 100.0 22.25 22.70
RCL 160115P00105000 P 01/15/16 105.0 26.55 27.00
RCL 160115P00110000 P 01/15/16 110.0 31.00 31.85
RCL 160115P00115000 P 01/15/16 115.0 34.60 38.25
RCL 160115P00120000 P 01/15/16 120.0 39.30 43.05
RCL 160115P00125000 P 01/15/16 125.0 44.30 47.90
RCL 170120C00035000 C 01/20/17 35.0 42.80 47.50
RCL 170120C00037500 C 01/20/17 37.5 41.65 44.30
RCL 170120C00040000 C 01/20/17 40.0 38.35 42.00
RCL 170120C00042500 C 01/20/17 42.5 36.10 39.80
RCL 170120C00045000 C 01/20/17 45.0 33.90 37.70
RCL 170120C00047500 C 01/20/17 47.5 33.50 34.50
RCL 170120C00050000 C 01/20/17 50.0 31.60 32.30
RCL 170120C00055000 C 01/20/17 55.0 27.55 28.35
RCL 170120C00060000 C 01/20/17 60.0 23.85 24.70
RCL 170120C00062500 C 01/20/17 62.5 22.10 22.80
RCL 170120C00065000 C 01/20/17 65.0 20.40 21.15
RCL 170120C00067500 C 01/20/17 67.5 18.90 19.60
RCL 170120C00070000 C 01/20/17 70.0 17.30 18.10
RCL 170120C00072500 C 01/20/17 72.5 15.90 16.70
RCL 170120C00075000 C 01/20/17 75.0 14.65 15.30
RCL 170120C00077500 C 01/20/17 77.5 13.40 14.10
RCL 170120C00080000 C 01/20/17 80.0 12.20 12.95
RCL 170120C00082500 C 01/20/17 82.5 11.10 11.85
RCL 170120C00085000 C 01/20/17 85.0 10.05 10.80
RCL 170120C00087500 C 01/20/17 87.5 9.10 9.85
RCL 170120C00090000 C 01/20/17 90.0 8.20 8.90
RCL 170120C00092500 C 01/20/17 92.5 7.40 8.10
RCL 170120C00095000 C 01/20/17 95.0 6.65 7.35
RCL 170120C00100000 C 01/20/17 100.0 5.35 5.95
RCL 170120C00105000 C 01/20/17 105.0 4.25 4.90
RCL 170120C00110000 C 01/20/17 110.0 3.35 3.85
RCL 170120C00115000 C 01/20/17 115.0 2.59 3.15
RCL 170120C00120000 C 01/20/17 120.0 1.98 2.48
RCL 170120C00125000 C 01/20/17 125.0 1.49 2.01
RCL 170120P00035000 P 01/20/17 35.0 1.00 1.41
RCL 170120P00037500 P 01/20/17 37.5 1.21 1.63
RCL 170120P00040000 P 01/20/17 40.0 1.45 1.89
RCL 170120P00042500 P 01/20/17 42.5 1.74 2.17
RCL 170120P00045000 P 01/20/17 45.0 2.06 2.51
RCL 170120P00047500 P 01/20/17 47.5 2.45 2.90
RCL 170120P00050000 P 01/20/17 50.0 2.88 3.30
RCL 170120P00055000 P 01/20/17 55.0 3.90 4.35
RCL 170120P00060000 P 01/20/17 60.0 5.20 5.65
RCL 170120P00062500 P 01/20/17 62.5 5.90 6.35
RCL 170120P00065000 P 01/20/17 65.0 6.65 7.15
RCL 170120P00067500 P 01/20/17 67.5 7.55 8.05
RCL 170120P00070000 P 01/20/17 70.0 8.50 9.05
RCL 170120P00072500 P 01/20/17 72.5 9.50 10.10
RCL 170120P00075000 P 01/20/17 75.0 10.55 11.20
RCL 170120P00077500 P 01/20/17 77.5 11.80 12.40
RCL 170120P00080000 P 01/20/17 80.0 13.05 13.70
RCL 170120P00082500 P 01/20/17 82.5 14.35 15.05
RCL 170120P00085000 P 01/20/17 85.0 15.80 16.50
RCL 170120P00087500 P 01/20/17 87.5 17.30 18.10
RCL 170120P00090000 P 01/20/17 90.0 18.90 19.60
RCL 170120P00092500 P 01/20/17 92.5 20.50 21.25
RCL 170120P00095000 P 01/20/17 95.0 22.20 23.05
RCL 170120P00100000 P 01/20/17 100.0 25.90 26.60
RCL 170120P00105000 P 01/20/17 105.0 29.70 30.45
RCL 170120P00110000 P 01/20/17 110.0 33.75 34.50
RCL 170120P00115000 P 01/20/17 115.0 38.00 38.70
RCL 170120P00120000 P 01/20/17 120.0 42.40 43.00
RCL 170120P00125000 P 01/20/17 125.0 46.90 47.45

OPRA data is delayed 15 minutes.