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 (2014-11-07)Premium Content

Royal Caribbean Cruises Ltd (RCL)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RCL 141220C00030000 C 12/20/14 30.0 39.20 40.75
RCL 141220C00032500 C 12/20/14 32.5 36.10 39.40
RCL 141220C00035000 C 12/20/14 35.0 33.55 36.90
RCL 141220C00037500 C 12/20/14 37.5 31.05 34.30
RCL 141220C00040000 C 12/20/14 40.0 28.55 31.55
RCL 141220C00042500 C 12/20/14 42.5 26.90 28.35
RCL 141220C00045000 C 12/20/14 45.0 24.75 25.85
RCL 141220C00047500 C 12/20/14 47.5 22.30 23.35
RCL 141220C00050000 C 12/20/14 50.0 19.70 20.95
RCL 141220C00052500 C 12/20/14 52.5 17.25 18.70
RCL 141220C00055000 C 12/20/14 55.0 14.85 15.70
RCL 141220C00057500 C 12/20/14 57.5 12.75 13.20
RCL 141220C00060000 C 12/20/14 60.0 10.25 10.60
RCL 141220C00062500 C 12/20/14 62.5 7.85 8.25
RCL 141220C00065000 C 12/20/14 65.0 5.25 5.70
RCL 141220C00067500 C 12/20/14 67.5 3.35 3.55
RCL 141220C00070000 C 12/20/14 70.0 1.69 1.84
RCL 141220C00072500 C 12/20/14 72.5 0.69 0.74
RCL 141220C00075000 C 12/20/14 75.0 0.18 0.27
RCL 141220C00077500 C 12/20/14 77.5 0.05 0.12
RCL 141220C00080000 C 12/20/14 80.0 0.01 0.08
RCL 141220C00085000 C 12/20/14 85.0 0.00 0.06
RCL 141220C00090000 C 12/20/14 90.0 0.00 0.06
RCL 141220C00095000 C 12/20/14 95.0 0.00 0.06
RCL 141220P00030000 P 12/20/14 30.0 0.00 0.04
RCL 141220P00032500 P 12/20/14 32.5 0.00 0.04
RCL 141220P00035000 P 12/20/14 35.0 0.00 0.04
RCL 141220P00037500 P 12/20/14 37.5 0.00 0.04
RCL 141220P00040000 P 12/20/14 40.0 0.00 0.04
RCL 141220P00042500 P 12/20/14 42.5 0.00 0.05
RCL 141220P00045000 P 12/20/14 45.0 0.00 0.08
RCL 141220P00047500 P 12/20/14 47.5 0.03 0.08
RCL 141220P00050000 P 12/20/14 50.0 0.01 0.09
RCL 141220P00052500 P 12/20/14 52.5 0.03 0.12
RCL 141220P00055000 P 12/20/14 55.0 0.07 0.16
RCL 141220P00057500 P 12/20/14 57.5 0.10 0.16
RCL 141220P00060000 P 12/20/14 60.0 0.15 0.21
RCL 141220P00062500 P 12/20/14 62.5 0.24 0.28
RCL 141220P00065000 P 12/20/14 65.0 0.41 0.46
RCL 141220P00067500 P 12/20/14 67.5 0.82 0.88
RCL 141220P00070000 P 12/20/14 70.0 1.67 1.75
RCL 141220P00072500 P 12/20/14 72.5 3.10 3.30
RCL 141220P00075000 P 12/20/14 75.0 4.65 5.65
RCL 141220P00077500 P 12/20/14 77.5 7.25 8.00
RCL 141220P00080000 P 12/20/14 80.0 9.65 10.45
RCL 141220P00085000 P 12/20/14 85.0 14.40 15.80
RCL 141220P00090000 P 12/20/14 90.0 19.40 20.85
RCL 141220P00095000 P 12/20/14 95.0 24.45 25.65
RCL 150117C00018000 C 01/17/15 18.0 50.60 53.90
RCL 150117C00020000 C 01/17/15 20.0 48.55 51.80
RCL 150117C00023000 C 01/17/15 23.0 45.65 48.90
RCL 150117C00025000 C 01/17/15 25.0 43.55 46.90
RCL 150117C00028000 C 01/17/15 28.0 41.00 43.90
RCL 150117C00030000 C 01/17/15 30.0 39.50 40.75
RCL 150117C00032000 C 01/17/15 32.0 36.55 39.80
RCL 150117C00035000 C 01/17/15 35.0 33.65 36.70
RCL 150117C00037000 C 01/17/15 37.0 32.40 33.95
RCL 150117C00040000 C 01/17/15 40.0 28.65 31.90
RCL 150117C00042000 C 01/17/15 42.0 27.75 28.80
RCL 150117C00045000 C 01/17/15 45.0 24.75 25.95
RCL 150117C00047000 C 01/17/15 47.0 22.80 23.80
RCL 150117C00050000 C 01/17/15 50.0 19.85 21.35
RCL 150117C00052500 C 01/17/15 52.5 17.35 18.85
RCL 150117C00055000 C 01/17/15 55.0 14.90 15.80
RCL 150117C00057500 C 01/17/15 57.5 12.45 13.25
RCL 150117C00060000 C 01/17/15 60.0 10.10 10.75
RCL 150117C00062500 C 01/17/15 62.5 7.80 8.30
RCL 150117C00065000 C 01/17/15 65.0 5.75 6.10
RCL 150117C00067500 C 01/17/15 67.5 4.00 4.20
RCL 150117C00070000 C 01/17/15 70.0 2.51 2.65
RCL 150117C00072500 C 01/17/15 72.5 1.39 1.53
RCL 150117C00075000 C 01/17/15 75.0 0.69 0.82
RCL 150117C00077500 C 01/17/15 77.5 0.33 0.41
RCL 150117C00080000 C 01/17/15 80.0 0.13 0.22
RCL 150117C00085000 C 01/17/15 85.0 0.01 0.10
RCL 150117C00090000 C 01/17/15 90.0 0.00 0.07
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 0.00 0.04
RCL 150117P00025000 P 01/17/15 25.0 0.00 0.04
RCL 150117P00028000 P 01/17/15 28.0 0.00 0.04
RCL 150117P00030000 P 01/17/15 30.0 0.00 0.04
RCL 150117P00032000 P 01/17/15 32.0 0.00 0.04
RCL 150117P00035000 P 01/17/15 35.0 0.00 0.08
RCL 150117P00037000 P 01/17/15 37.0 0.03 0.09
RCL 150117P00040000 P 01/17/15 40.0 0.00 0.10
RCL 150117P00042000 P 01/17/15 42.0 0.01 0.10
RCL 150117P00045000 P 01/17/15 45.0 0.05 0.13
RCL 150117P00047000 P 01/17/15 47.0 0.06 0.13
RCL 150117P00050000 P 01/17/15 50.0 0.12 0.21
RCL 150117P00052500 P 01/17/15 52.5 0.17 0.27
RCL 150117P00055000 P 01/17/15 55.0 0.23 0.30
RCL 150117P00057500 P 01/17/15 57.5 0.30 0.40
RCL 150117P00060000 P 01/17/15 60.0 0.41 0.51
RCL 150117P00062500 P 01/17/15 62.5 0.61 0.68
RCL 150117P00065000 P 01/17/15 65.0 0.99 1.06
RCL 150117P00067500 P 01/17/15 67.5 1.62 1.69
RCL 150117P00070000 P 01/17/15 70.0 2.57 2.69
RCL 150117P00072500 P 01/17/15 72.5 3.95 4.10
RCL 150117P00075000 P 01/17/15 75.0 5.65 5.90
RCL 150117P00077500 P 01/17/15 77.5 7.60 8.30
RCL 150117P00080000 P 01/17/15 80.0 9.40 11.70
RCL 150117P00085000 P 01/17/15 85.0 14.25 15.85
RCL 150117P00090000 P 01/17/15 90.0 19.40 20.75
RCL 150320C00032500 C 03/20/15 32.5 37.00 38.15
RCL 150320C00035000 C 03/20/15 35.0 33.60 36.90
RCL 150320C00037500 C 03/20/15 37.5 32.15 33.35
RCL 150320C00040000 C 03/20/15 40.0 29.70 31.00
RCL 150320C00042500 C 03/20/15 42.5 27.25 28.75
RCL 150320C00045000 C 03/20/15 45.0 24.70 26.40
RCL 150320C00047500 C 03/20/15 47.5 21.60 24.40
RCL 150320C00050000 C 03/20/15 50.0 20.05 21.90
RCL 150320C00052500 C 03/20/15 52.5 17.60 19.00
RCL 150320C00055000 C 03/20/15 55.0 15.25 16.85
RCL 150320C00057500 C 03/20/15 57.5 13.05 14.30
RCL 150320C00060000 C 03/20/15 60.0 10.90 11.40
RCL 150320C00062500 C 03/20/15 62.5 8.90 9.35
RCL 150320C00065000 C 03/20/15 65.0 7.30 7.45
RCL 150320C00067500 C 03/20/15 67.5 5.65 5.80
RCL 150320C00070000 C 03/20/15 70.0 4.20 4.35
RCL 150320C00072500 C 03/20/15 72.5 3.05 3.20
RCL 150320C00075000 C 03/20/15 75.0 2.13 2.27
RCL 150320C00077500 C 03/20/15 77.5 1.45 1.58
RCL 150320C00080000 C 03/20/15 80.0 0.93 1.06
RCL 150320C00085000 C 03/20/15 85.0 0.41 0.49
RCL 150320C00090000 C 03/20/15 90.0 0.17 0.24
RCL 150320C00095000 C 03/20/15 95.0 0.08 0.15
RCL 150320P00032500 P 03/20/15 32.5 0.03 0.13
RCL 150320P00035000 P 03/20/15 35.0 0.06 0.16
RCL 150320P00037500 P 03/20/15 37.5 0.10 0.21
RCL 150320P00040000 P 03/20/15 40.0 0.15 0.27
RCL 150320P00042500 P 03/20/15 42.5 0.21 0.33
RCL 150320P00045000 P 03/20/15 45.0 0.28 0.39
RCL 150320P00047500 P 03/20/15 47.5 0.36 0.48
RCL 150320P00050000 P 03/20/15 50.0 0.47 0.57
RCL 150320P00052500 P 03/20/15 52.5 0.59 0.70
RCL 150320P00055000 P 03/20/15 55.0 0.78 0.89
RCL 150320P00057500 P 03/20/15 57.5 1.04 1.13
RCL 150320P00060000 P 03/20/15 60.0 1.41 1.48
RCL 150320P00062500 P 03/20/15 62.5 1.87 1.97
RCL 150320P00065000 P 03/20/15 65.0 2.56 2.63
RCL 150320P00067500 P 03/20/15 67.5 3.35 3.50
RCL 150320P00070000 P 03/20/15 70.0 4.45 4.60
RCL 150320P00072500 P 03/20/15 72.5 5.80 5.95
RCL 150320P00075000 P 03/20/15 75.0 7.35 7.50
RCL 150320P00077500 P 03/20/15 77.5 9.15 9.35
RCL 150320P00080000 P 03/20/15 80.0 11.15 11.40
RCL 150320P00085000 P 03/20/15 85.0 15.40 17.35
RCL 150320P00090000 P 03/20/15 90.0 19.70 22.25
RCL 150320P00095000 P 03/20/15 95.0 24.30 25.80
RCL 150619C00032500 C 06/19/15 32.5 37.25 38.40
RCL 150619C00035000 C 06/19/15 35.0 34.55 36.05
RCL 150619C00037500 C 06/19/15 37.5 31.75 34.00
RCL 150619C00040000 C 06/19/15 40.0 29.50 31.55
RCL 150619C00042500 C 06/19/15 42.5 27.30 29.15
RCL 150619C00045000 C 06/19/15 45.0 25.00 26.60
RCL 150619C00047500 C 06/19/15 47.5 21.25 24.20
RCL 150619C00050000 C 06/19/15 50.0 20.35 22.25
RCL 150619C00052500 C 06/19/15 52.5 18.10 19.75
RCL 150619C00055000 C 06/19/15 55.0 15.90 17.25
RCL 150619C00057500 C 06/19/15 57.5 13.25 14.35
RCL 150619C00060000 C 06/19/15 60.0 11.90 12.35
RCL 150619C00062500 C 06/19/15 62.5 10.30 10.55
RCL 150619C00065000 C 06/19/15 65.0 8.60 8.85
RCL 150619C00067500 C 06/19/15 67.5 7.10 7.30
RCL 150619C00070000 C 06/19/15 70.0 5.75 6.00
RCL 150619C00072500 C 06/19/15 72.5 4.60 4.75
RCL 150619C00075000 C 06/19/15 75.0 3.60 3.80
RCL 150619C00077500 C 06/19/15 77.5 2.80 2.98
RCL 150619C00080000 C 06/19/15 80.0 2.14 2.25
RCL 150619C00085000 C 06/19/15 85.0 1.19 1.32
RCL 150619C00090000 C 06/19/15 90.0 0.63 0.75
RCL 150619C00095000 C 06/19/15 95.0 0.34 0.43
RCL 150619P00032500 P 06/19/15 32.5 0.18 0.30
RCL 150619P00035000 P 06/19/15 35.0 0.25 0.37
RCL 150619P00037500 P 06/19/15 37.5 0.32 0.45
RCL 150619P00040000 P 06/19/15 40.0 0.39 0.54
RCL 150619P00042500 P 06/19/15 42.5 0.49 0.64
RCL 150619P00045000 P 06/19/15 45.0 0.62 0.76
RCL 150619P00047500 P 06/19/15 47.5 0.76 0.92
RCL 150619P00050000 P 06/19/15 50.0 0.97 1.12
RCL 150619P00052500 P 06/19/15 52.5 1.26 1.39
RCL 150619P00055000 P 06/19/15 55.0 1.44 1.72
RCL 150619P00057500 P 06/19/15 57.5 1.96 2.13
RCL 150619P00060000 P 06/19/15 60.0 2.53 2.71
RCL 150619P00062500 P 06/19/15 62.5 3.25 3.40
RCL 150619P00065000 P 06/19/15 65.0 4.05 4.20
RCL 150619P00067500 P 06/19/15 67.5 5.05 5.25
RCL 150619P00070000 P 06/19/15 70.0 6.20 6.40
RCL 150619P00072500 P 06/19/15 72.5 7.50 7.70
RCL 150619P00075000 P 06/19/15 75.0 9.05 9.20
RCL 150619P00077500 P 06/19/15 77.5 10.70 10.90
RCL 150619P00080000 P 06/19/15 80.0 12.45 12.75
RCL 150619P00085000 P 06/19/15 85.0 16.50 16.80
RCL 150619P00090000 P 06/19/15 90.0 20.55 21.60
RCL 150619P00095000 P 06/19/15 95.0 25.25 26.30
RCL 160115C00025000 C 01/15/16 25.0 43.95 47.60
RCL 160115C00028000 C 01/15/16 28.0 40.80 44.75
RCL 160115C00030000 C 01/15/16 30.0 39.00 42.40
RCL 160115C00033000 C 01/15/16 33.0 35.95 39.80
RCL 160115C00035000 C 01/15/16 35.0 33.75 37.85
RCL 160115C00038000 C 01/15/16 38.0 31.10 34.10
RCL 160115C00040000 C 01/15/16 40.0 29.95 32.80
RCL 160115C00042000 C 01/15/16 42.0 27.75 30.95
RCL 160115C00045000 C 01/15/16 45.0 25.25 28.30
RCL 160115C00047000 C 01/15/16 47.0 23.55 26.55
RCL 160115C00050000 C 01/15/16 50.0 20.95 24.00
RCL 160115C00052500 C 01/15/16 52.5 18.90 21.75
RCL 160115C00055000 C 01/15/16 55.0 16.70 19.90
RCL 160115C00057500 C 01/15/16 57.5 15.15 17.10
RCL 160115C00060000 C 01/15/16 60.0 13.40 15.70
RCL 160115C00062500 C 01/15/16 62.5 12.40 12.90
RCL 160115C00065000 C 01/15/16 65.0 11.10 11.40
RCL 160115C00067500 C 01/15/16 67.5 9.75 10.05
RCL 160115C00070000 C 01/15/16 70.0 8.45 8.75
RCL 160115C00072500 C 01/15/16 72.5 7.35 7.65
RCL 160115C00075000 C 01/15/16 75.0 6.30 6.60
RCL 160115C00077500 C 01/15/16 77.5 5.40 5.70
RCL 160115C00080000 C 01/15/16 80.0 4.60 4.90
RCL 160115C00085000 C 01/15/16 85.0 3.25 3.55
RCL 160115C00090000 C 01/15/16 90.0 2.31 2.55
RCL 160115C00095000 C 01/15/16 95.0 1.60 1.83
RCL 160115C00100000 C 01/15/16 100.0 1.11 1.30
RCL 160115P00025000 P 01/15/16 25.0 0.29 0.46
RCL 160115P00028000 P 01/15/16 28.0 0.41 0.59
RCL 160115P00030000 P 01/15/16 30.0 0.50 0.68
RCL 160115P00033000 P 01/15/16 33.0 0.66 0.84
RCL 160115P00035000 P 01/15/16 35.0 0.78 0.96
RCL 160115P00038000 P 01/15/16 38.0 0.99 1.18
RCL 160115P00040000 P 01/15/16 40.0 1.16 1.57
RCL 160115P00042000 P 01/15/16 42.0 1.35 1.55
RCL 160115P00045000 P 01/15/16 45.0 1.70 1.88
RCL 160115P00047000 P 01/15/16 47.0 2.00 2.15
RCL 160115P00050000 P 01/15/16 50.0 2.51 2.66
RCL 160115P00052500 P 01/15/16 52.5 3.00 3.20
RCL 160115P00055000 P 01/15/16 55.0 3.55 3.80
RCL 160115P00057500 P 01/15/16 57.5 4.25 4.50
RCL 160115P00060000 P 01/15/16 60.0 5.05 5.25
RCL 160115P00062500 P 01/15/16 62.5 5.90 6.15
RCL 160115P00065000 P 01/15/16 65.0 6.90 7.20
RCL 160115P00067500 P 01/15/16 67.5 8.05 8.30
RCL 160115P00070000 P 01/15/16 70.0 9.30 9.55
RCL 160115P00072500 P 01/15/16 72.5 10.60 10.90
RCL 160115P00075000 P 01/15/16 75.0 12.05 12.35
RCL 160115P00077500 P 01/15/16 77.5 13.70 13.95
RCL 160115P00080000 P 01/15/16 80.0 15.35 15.65
RCL 160115P00085000 P 01/15/16 85.0 19.00 19.70
RCL 160115P00090000 P 01/15/16 90.0 23.00 23.85
RCL 160115P00095000 P 01/15/16 95.0 26.35 29.25
RCL 160115P00100000 P 01/15/16 100.0 30.75 33.55
RCL 170120C00035000 C 01/20/17 35.0 34.20 37.95
RCL 170120C00037500 C 01/20/17 37.5 31.95 35.85
RCL 170120C00040000 C 01/20/17 40.0 29.80 33.70
RCL 170120C00042500 C 01/20/17 42.5 28.00 31.60
RCL 170120C00045000 C 01/20/17 45.0 26.05 29.65
RCL 170120C00047500 C 01/20/17 47.5 24.10 27.70
RCL 170120C00050000 C 01/20/17 50.0 22.15 25.85
RCL 170120C00055000 C 01/20/17 55.0 18.95 22.05
RCL 170120C00060000 C 01/20/17 60.0 15.85 18.95
RCL 170120C00062500 C 01/20/17 62.5 14.45 17.55
RCL 170120C00065000 C 01/20/17 65.0 13.10 16.20
RCL 170120C00067500 C 01/20/17 67.5 11.85 14.95
RCL 170120C00070000 C 01/20/17 70.0 10.75 13.80
RCL 170120C00072500 C 01/20/17 72.5 10.05 13.10
RCL 170120C00075000 C 01/20/17 75.0 9.25 11.10
RCL 170120C00077500 C 01/20/17 77.5 8.20 10.15
RCL 170120C00080000 C 01/20/17 80.0 7.35 9.30
RCL 170120C00085000 C 01/20/17 85.0 5.85 7.80
RCL 170120C00090000 C 01/20/17 90.0 4.80 6.35
RCL 170120C00095000 C 01/20/17 95.0 3.75 5.30
RCL 170120C00100000 C 01/20/17 100.0 3.05 4.45
RCL 170120P00035000 P 01/20/17 35.0 1.47 2.47
RCL 170120P00037500 P 01/20/17 37.5 1.84 2.84
RCL 170120P00040000 P 01/20/17 40.0 2.19 3.60
RCL 170120P00042500 P 01/20/17 42.5 2.62 3.95
RCL 170120P00045000 P 01/20/17 45.0 3.10 4.55
RCL 170120P00047500 P 01/20/17 47.5 3.65 5.10
RCL 170120P00050000 P 01/20/17 50.0 4.30 5.75
RCL 170120P00055000 P 01/20/17 55.0 5.75 7.50
RCL 170120P00060000 P 01/20/17 60.0 7.60 9.45
RCL 170120P00062500 P 01/20/17 62.5 8.60 10.55
RCL 170120P00065000 P 01/20/17 65.0 9.65 11.65
RCL 170120P00067500 P 01/20/17 67.5 10.30 13.50
RCL 170120P00070000 P 01/20/17 70.0 12.10 14.75
RCL 170120P00072500 P 01/20/17 72.5 13.75 15.85
RCL 170120P00075000 P 01/20/17 75.0 14.45 17.65
RCL 170120P00077500 P 01/20/17 77.5 15.95 19.15
RCL 170120P00080000 P 01/20/17 80.0 17.55 20.75
RCL 170120P00085000 P 01/20/17 85.0 21.20 24.55
RCL 170120P00090000 P 01/20/17 90.0 24.85 28.15
RCL 170120P00095000 P 01/20/17 95.0 28.65 32.05
RCL 170120P00100000 P 01/20/17 100.0 32.70 36.15

OPRA data is delayed 15 minutes.