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 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RCL 141122C00047500 C 11/22/14 47.5 15.50 17.65
RCL 141122C00050000 C 11/22/14 50.0 13.25 15.20
RCL 141122C00055000 C 11/22/14 55.0 9.05 9.85
RCL 141122C00057500 C 11/22/14 57.5 6.60 7.70
RCL 141122C00060000 C 11/22/14 60.0 5.15 5.35
RCL 141122C00062500 C 11/22/14 62.5 3.55 3.70
RCL 141122C00065000 C 11/22/14 65.0 2.30 2.42
RCL 141122C00067500 C 11/22/14 67.5 1.39 1.47
RCL 141122C00070000 C 11/22/14 70.0 0.81 0.88
RCL 141122C00072500 C 11/22/14 72.5 0.46 0.54
RCL 141122C00075000 C 11/22/14 75.0 0.24 0.28
RCL 141122C00077500 C 11/22/14 77.5 0.11 0.28
RCL 141122C00080000 C 11/22/14 80.0 0.02 0.24
RCL 141122C00085000 C 11/22/14 85.0 0.00 0.17
RCL 141122P00047500 P 11/22/14 47.5 0.26 0.30
RCL 141122P00050000 P 11/22/14 50.0 0.38 0.45
RCL 141122P00055000 P 11/22/14 55.0 0.82 0.89
RCL 141122P00057500 P 11/22/14 57.5 1.21 1.26
RCL 141122P00060000 P 11/22/14 60.0 1.81 1.92
RCL 141122P00062500 P 11/22/14 62.5 2.77 2.81
RCL 141122P00065000 P 11/22/14 65.0 3.90 4.05
RCL 141122P00067500 P 11/22/14 67.5 5.45 5.60
RCL 141122P00070000 P 11/22/14 70.0 6.85 7.70
RCL 141122P00072500 P 11/22/14 72.5 8.55 10.15
RCL 141122P00075000 P 11/22/14 75.0 10.85 12.50
RCL 141122P00077500 P 11/22/14 77.5 13.40 14.90
RCL 141122P00080000 P 11/22/14 80.0 15.90 17.35
RCL 141122P00085000 P 11/22/14 85.0 20.95 22.10
RCL 141220C00030000 C 12/20/14 30.0 32.80 34.35
RCL 141220C00032500 C 12/20/14 32.5 30.40 32.10
RCL 141220C00035000 C 12/20/14 35.0 27.85 29.80
RCL 141220C00037500 C 12/20/14 37.5 25.45 27.50
RCL 141220C00040000 C 12/20/14 40.0 23.00 25.05
RCL 141220C00042500 C 12/20/14 42.5 20.55 22.65
RCL 141220C00045000 C 12/20/14 45.0 18.15 20.30
RCL 141220C00047500 C 12/20/14 47.5 15.85 17.90
RCL 141220C00050000 C 12/20/14 50.0 13.55 15.50
RCL 141220C00052500 C 12/20/14 52.5 11.30 13.10
RCL 141220C00055000 C 12/20/14 55.0 9.25 10.30
RCL 141220C00057500 C 12/20/14 57.5 7.60 8.10
RCL 141220C00060000 C 12/20/14 60.0 5.85 6.20
RCL 141220C00062500 C 12/20/14 62.5 4.25 4.55
RCL 141220C00065000 C 12/20/14 65.0 3.00 3.25
RCL 141220C00067500 C 12/20/14 67.5 2.02 2.23
RCL 141220C00070000 C 12/20/14 70.0 1.32 1.46
RCL 141220C00072500 C 12/20/14 72.5 0.76 0.95
RCL 141220C00075000 C 12/20/14 75.0 0.46 0.71
RCL 141220C00077500 C 12/20/14 77.5 0.27 0.50
RCL 141220C00080000 C 12/20/14 80.0 0.13 0.37
RCL 141220C00085000 C 12/20/14 85.0 0.04 0.25
RCL 141220C00090000 C 12/20/14 90.0 0.00 0.22
RCL 141220C00095000 C 12/20/14 95.0 0.00 0.21
RCL 141220P00030000 P 12/20/14 30.0 0.02 0.25
RCL 141220P00032500 P 12/20/14 32.5 0.03 0.28
RCL 141220P00035000 P 12/20/14 35.0 0.05 0.29
RCL 141220P00037500 P 12/20/14 37.5 0.05 0.30
RCL 141220P00040000 P 12/20/14 40.0 0.09 0.34
RCL 141220P00042500 P 12/20/14 42.5 0.16 0.41
RCL 141220P00045000 P 12/20/14 45.0 0.27 0.51
RCL 141220P00047500 P 12/20/14 47.5 0.42 0.67
RCL 141220P00050000 P 12/20/14 50.0 0.60 0.86
RCL 141220P00052500 P 12/20/14 52.5 0.82 1.08
RCL 141220P00055000 P 12/20/14 55.0 1.12 1.40
RCL 141220P00057500 P 12/20/14 57.5 1.82 2.16
RCL 141220P00060000 P 12/20/14 60.0 2.58 2.79
RCL 141220P00062500 P 12/20/14 62.5 3.55 3.70
RCL 141220P00065000 P 12/20/14 65.0 4.80 4.95
RCL 141220P00067500 P 12/20/14 67.5 6.30 6.50
RCL 141220P00070000 P 12/20/14 70.0 7.45 8.75
RCL 141220P00072500 P 12/20/14 72.5 8.95 10.85
RCL 141220P00075000 P 12/20/14 75.0 11.00 13.00
RCL 141220P00077500 P 12/20/14 77.5 13.35 15.35
RCL 141220P00080000 P 12/20/14 80.0 15.85 17.60
RCL 141220P00085000 P 12/20/14 85.0 20.90 22.65
RCL 141220P00090000 P 12/20/14 90.0 26.00 27.60
RCL 141220P00095000 P 12/20/14 95.0 31.00 32.60
RCL 150117C00018000 C 01/17/15 18.0 43.45 47.45
RCL 150117C00020000 C 01/17/15 20.0 42.95 44.20
RCL 150117C00023000 C 01/17/15 23.0 38.50 42.45
RCL 150117C00025000 C 01/17/15 25.0 37.90 39.20
RCL 150117C00028000 C 01/17/15 28.0 34.85 36.20
RCL 150117C00030000 C 01/17/15 30.0 32.90 34.40
RCL 150117C00032000 C 01/17/15 32.0 30.90 32.50
RCL 150117C00035000 C 01/17/15 35.0 27.90 29.80
RCL 150117C00037000 C 01/17/15 37.0 25.95 27.95
RCL 150117C00040000 C 01/17/15 40.0 23.00 24.95
RCL 150117C00042000 C 01/17/15 42.0 21.05 23.00
RCL 150117C00045000 C 01/17/15 45.0 18.20 20.20
RCL 150117C00047000 C 01/17/15 47.0 16.35 18.30
RCL 150117C00050000 C 01/17/15 50.0 13.60 15.55
RCL 150117C00052500 C 01/17/15 52.5 11.40 13.30
RCL 150117C00055000 C 01/17/15 55.0 9.45 11.10
RCL 150117C00057500 C 01/17/15 57.5 7.60 9.05
RCL 150117C00060000 C 01/17/15 60.0 6.15 6.40
RCL 150117C00062500 C 01/17/15 62.5 4.50 5.10
RCL 150117C00065000 C 01/17/15 65.0 3.35 3.65
RCL 150117C00067500 C 01/17/15 67.5 2.24 2.61
RCL 150117C00070000 C 01/17/15 70.0 1.62 1.80
RCL 150117C00072500 C 01/17/15 72.5 1.08 1.37
RCL 150117C00075000 C 01/17/15 75.0 0.62 0.92
RCL 150117C00077500 C 01/17/15 77.5 0.38 0.71
RCL 150117C00080000 C 01/17/15 80.0 0.26 0.41
RCL 150117C00085000 C 01/17/15 85.0 0.09 0.24
RCL 150117C00090000 C 01/17/15 90.0 0.03 0.16
RCL 150117P00018000 P 01/17/15 18.0 0.00 0.14
RCL 150117P00020000 P 01/17/15 20.0 0.01 0.10
RCL 150117P00023000 P 01/17/15 23.0 0.01 0.14
RCL 150117P00025000 P 01/17/15 25.0 0.01 0.15
RCL 150117P00028000 P 01/17/15 28.0 0.03 0.18
RCL 150117P00030000 P 01/17/15 30.0 0.05 0.21
RCL 150117P00032000 P 01/17/15 32.0 0.05 0.25
RCL 150117P00035000 P 01/17/15 35.0 0.09 0.32
RCL 150117P00037000 P 01/17/15 37.0 0.14 0.38
RCL 150117P00040000 P 01/17/15 40.0 0.24 0.48
RCL 150117P00042000 P 01/17/15 42.0 0.31 0.51
RCL 150117P00045000 P 01/17/15 45.0 0.43 0.65
RCL 150117P00047000 P 01/17/15 47.0 0.51 0.78
RCL 150117P00050000 P 01/17/15 50.0 0.77 1.08
RCL 150117P00052500 P 01/17/15 52.5 1.02 1.46
RCL 150117P00055000 P 01/17/15 55.0 1.51 1.88
RCL 150117P00057500 P 01/17/15 57.5 2.08 2.43
RCL 150117P00060000 P 01/17/15 60.0 2.97 3.20
RCL 150117P00062500 P 01/17/15 62.5 3.75 4.15
RCL 150117P00065000 P 01/17/15 65.0 5.05 5.35
RCL 150117P00067500 P 01/17/15 67.5 6.40 7.00
RCL 150117P00070000 P 01/17/15 70.0 7.45 8.65
RCL 150117P00072500 P 01/17/15 72.5 9.35 10.70
RCL 150117P00075000 P 01/17/15 75.0 11.30 13.20
RCL 150117P00077500 P 01/17/15 77.5 13.55 15.45
RCL 150117P00080000 P 01/17/15 80.0 15.90 17.80
RCL 150117P00085000 P 01/17/15 85.0 20.90 22.80
RCL 150117P00090000 P 01/17/15 90.0 26.05 27.55
RCL 150320C00032500 C 03/20/15 32.5 30.35 32.10
RCL 150320C00035000 C 03/20/15 35.0 27.90 29.70
RCL 150320C00037500 C 03/20/15 37.5 25.50 27.45
RCL 150320C00040000 C 03/20/15 40.0 23.15 25.10
RCL 150320C00042500 C 03/20/15 42.5 20.80 22.90
RCL 150320C00045000 C 03/20/15 45.0 18.45 20.40
RCL 150320C00047500 C 03/20/15 47.5 16.15 18.10
RCL 150320C00050000 C 03/20/15 50.0 14.00 15.85
RCL 150320C00052500 C 03/20/15 52.5 12.05 13.80
RCL 150320C00055000 C 03/20/15 55.0 10.20 11.55
RCL 150320C00057500 C 03/20/15 57.5 8.45 9.65
RCL 150320C00060000 C 03/20/15 60.0 7.10 8.15
RCL 150320C00062500 C 03/20/15 62.5 5.50 6.60
RCL 150320C00065000 C 03/20/15 65.0 4.30 5.25
RCL 150320C00067500 C 03/20/15 67.5 3.25 3.75
RCL 150320C00070000 C 03/20/15 70.0 2.63 3.15
RCL 150320C00072500 C 03/20/15 72.5 1.78 2.22
RCL 150320C00075000 C 03/20/15 75.0 1.28 1.64
RCL 150320C00077500 C 03/20/15 77.5 0.97 1.17
RCL 150320C00080000 C 03/20/15 80.0 0.63 0.99
RCL 150320C00085000 C 03/20/15 85.0 0.30 0.53
RCL 150320C00090000 C 03/20/15 90.0 0.15 0.33
RCL 150320C00095000 C 03/20/15 95.0 0.06 0.22
RCL 150320P00032500 P 03/20/15 32.5 0.17 0.42
RCL 150320P00035000 P 03/20/15 35.0 0.24 0.48
RCL 150320P00037500 P 03/20/15 37.5 0.34 0.57
RCL 150320P00040000 P 03/20/15 40.0 0.45 0.69
RCL 150320P00042500 P 03/20/15 42.5 0.60 0.85
RCL 150320P00045000 P 03/20/15 45.0 0.80 1.07
RCL 150320P00047500 P 03/20/15 47.5 1.03 1.32
RCL 150320P00050000 P 03/20/15 50.0 1.30 1.76
RCL 150320P00052500 P 03/20/15 52.5 1.85 2.20
RCL 150320P00055000 P 03/20/15 55.0 2.23 2.76
RCL 150320P00057500 P 03/20/15 57.5 2.95 3.55
RCL 150320P00060000 P 03/20/15 60.0 4.00 4.55
RCL 150320P00062500 P 03/20/15 62.5 5.00 5.55
RCL 150320P00065000 P 03/20/15 65.0 6.20 7.00
RCL 150320P00067500 P 03/20/15 67.5 7.60 8.55
RCL 150320P00070000 P 03/20/15 70.0 9.20 10.25
RCL 150320P00072500 P 03/20/15 72.5 10.40 12.05
RCL 150320P00075000 P 03/20/15 75.0 12.45 14.10
RCL 150320P00077500 P 03/20/15 77.5 14.40 16.25
RCL 150320P00080000 P 03/20/15 80.0 16.55 18.50
RCL 150320P00085000 P 03/20/15 85.0 21.15 23.20
RCL 150320P00090000 P 03/20/15 90.0 25.85 28.00
RCL 150320P00095000 P 03/20/15 95.0 30.95 32.90
RCL 150619C00032500 C 06/19/15 32.5 30.45 32.10
RCL 150619C00035000 C 06/19/15 35.0 28.00 29.95
RCL 150619C00037500 C 06/19/15 37.5 25.65 27.65
RCL 150619C00040000 C 06/19/15 40.0 23.25 25.45
RCL 150619C00042500 C 06/19/15 42.5 21.05 23.15
RCL 150619C00045000 C 06/19/15 45.0 18.90 20.85
RCL 150619C00047500 C 06/19/15 47.5 16.65 18.55
RCL 150619C00050000 C 06/19/15 50.0 14.60 16.45
RCL 150619C00052500 C 06/19/15 52.5 12.80 14.50
RCL 150619C00055000 C 06/19/15 55.0 10.95 12.55
RCL 150619C00057500 C 06/19/15 57.5 9.30 10.80
RCL 150619C00060000 C 06/19/15 60.0 7.85 9.05
RCL 150619C00062500 C 06/19/15 62.5 6.50 7.75
RCL 150619C00065000 C 06/19/15 65.0 5.40 6.30
RCL 150619C00067500 C 06/19/15 67.5 4.40 5.05
RCL 150619C00070000 C 06/19/15 70.0 3.40 4.30
RCL 150619C00072500 C 06/19/15 72.5 2.93 3.55
RCL 150619C00075000 C 06/19/15 75.0 2.20 2.80
RCL 150619C00080000 C 06/19/15 80.0 1.35 1.81
RCL 150619C00085000 C 06/19/15 85.0 0.77 1.11
RCL 150619C00090000 C 06/19/15 90.0 0.42 0.70
RCL 150619P00032500 P 06/19/15 32.5 0.35 0.63
RCL 150619P00035000 P 06/19/15 35.0 0.48 0.76
RCL 150619P00037500 P 06/19/15 37.5 0.62 0.92
RCL 150619P00040000 P 06/19/15 40.0 0.81 1.11
RCL 150619P00042500 P 06/19/15 42.5 1.08 1.35
RCL 150619P00045000 P 06/19/15 45.0 1.36 1.65
RCL 150619P00047500 P 06/19/15 47.5 1.66 2.13
RCL 150619P00050000 P 06/19/15 50.0 2.12 2.63
RCL 150619P00052500 P 06/19/15 52.5 2.64 3.20
RCL 150619P00055000 P 06/19/15 55.0 3.30 3.95
RCL 150619P00057500 P 06/19/15 57.5 4.00 4.85
RCL 150619P00060000 P 06/19/15 60.0 5.20 5.85
RCL 150619P00062500 P 06/19/15 62.5 6.30 7.05
RCL 150619P00065000 P 06/19/15 65.0 7.85 8.45
RCL 150619P00067500 P 06/19/15 67.5 9.00 9.95
RCL 150619P00070000 P 06/19/15 70.0 10.50 11.55
RCL 150619P00072500 P 06/19/15 72.5 11.75 13.40
RCL 150619P00075000 P 06/19/15 75.0 13.50 15.30
RCL 150619P00080000 P 06/19/15 80.0 17.55 19.35
RCL 150619P00085000 P 06/19/15 85.0 21.70 23.80
RCL 150619P00090000 P 06/19/15 90.0 26.35 28.55
RCL 160115C00025000 C 01/15/16 25.0 37.85 39.35
RCL 160115C00028000 C 01/15/16 28.0 34.80 36.60
RCL 160115C00030000 C 01/15/16 30.0 32.60 34.75
RCL 160115C00033000 C 01/15/16 33.0 30.05 32.20
RCL 160115C00035000 C 01/15/16 35.0 28.05 30.65
RCL 160115C00038000 C 01/15/16 38.0 25.10 28.25
RCL 160115C00040000 C 01/15/16 40.0 23.35 26.55
RCL 160115C00042000 C 01/15/16 42.0 21.55 25.05
RCL 160115C00045000 C 01/15/16 45.0 19.80 21.80
RCL 160115C00047000 C 01/15/16 47.0 17.70 20.05
RCL 160115C00050000 C 01/15/16 50.0 15.60 17.85
RCL 160115C00052500 C 01/15/16 52.5 13.70 16.80
RCL 160115C00055000 C 01/15/16 55.0 12.70 15.15
RCL 160115C00057500 C 01/15/16 57.5 11.25 12.80
RCL 160115C00060000 C 01/15/16 60.0 9.90 11.40
RCL 160115C00062500 C 01/15/16 62.5 9.00 9.60
RCL 160115C00065000 C 01/15/16 65.0 7.80 8.75
RCL 160115C00067500 C 01/15/16 67.5 6.65 7.70
RCL 160115C00070000 C 01/15/16 70.0 5.70 6.65
RCL 160115C00072500 C 01/15/16 72.5 4.90 5.70
RCL 160115C00075000 C 01/15/16 75.0 4.10 4.85
RCL 160115C00077500 C 01/15/16 77.5 3.55 4.30
RCL 160115C00080000 C 01/15/16 80.0 2.96 3.60
RCL 160115C00085000 C 01/15/16 85.0 2.21 2.65
RCL 160115C00090000 C 01/15/16 90.0 1.55 2.02
RCL 160115C00095000 C 01/15/16 95.0 1.08 1.53
RCL 160115C00100000 C 01/15/16 100.0 0.75 1.17
RCL 160115P00025000 P 01/15/16 25.0 0.34 0.74
RCL 160115P00028000 P 01/15/16 28.0 0.52 0.93
RCL 160115P00030000 P 01/15/16 30.0 0.66 1.08
RCL 160115P00033000 P 01/15/16 33.0 0.92 1.35
RCL 160115P00035000 P 01/15/16 35.0 1.13 1.53
RCL 160115P00038000 P 01/15/16 38.0 1.50 1.89
RCL 160115P00040000 P 01/15/16 40.0 1.79 2.38
RCL 160115P00042000 P 01/15/16 42.0 2.13 2.59
RCL 160115P00045000 P 01/15/16 45.0 2.68 3.20
RCL 160115P00047000 P 01/15/16 47.0 3.10 3.60
RCL 160115P00050000 P 01/15/16 50.0 3.85 4.45
RCL 160115P00052500 P 01/15/16 52.5 4.55 5.30
RCL 160115P00055000 P 01/15/16 55.0 5.40 6.20
RCL 160115P00057500 P 01/15/16 57.5 6.35 7.20
RCL 160115P00060000 P 01/15/16 60.0 7.35 8.30
RCL 160115P00062500 P 01/15/16 62.5 8.55 9.60
RCL 160115P00065000 P 01/15/16 65.0 9.80 10.70
RCL 160115P00067500 P 01/15/16 67.5 11.20 12.20
RCL 160115P00070000 P 01/15/16 70.0 12.70 14.15
RCL 160115P00072500 P 01/15/16 72.5 14.30 15.85
RCL 160115P00075000 P 01/15/16 75.0 16.00 17.70
RCL 160115P00077500 P 01/15/16 77.5 17.80 19.55
RCL 160115P00080000 P 01/15/16 80.0 19.65 21.55
RCL 160115P00085000 P 01/15/16 85.0 23.65 25.65
RCL 160115P00090000 P 01/15/16 90.0 27.90 30.85
RCL 160115P00095000 P 01/15/16 95.0 31.55 35.00
RCL 160115P00100000 P 01/15/16 100.0 36.55 39.35

OPRA data is delayed 15 minutes.