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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RCL 150515C00040000 C 05/15/15 40.0 32.25 33.25
RCL 150515C00042500 C 05/15/15 42.5 29.75 30.75
RCL 150515C00045000 C 05/15/15 45.0 27.15 28.30
RCL 150515C00047500 C 05/15/15 47.5 24.75 25.80
RCL 150515C00050000 C 05/15/15 50.0 22.25 23.30
RCL 150515C00055000 C 05/15/15 55.0 17.35 18.45
RCL 150515C00060000 C 05/15/15 60.0 12.35 13.75
RCL 150515C00065000 C 05/15/15 65.0 7.50 8.50
RCL 150515C00067500 C 05/15/15 67.5 5.20 5.55
RCL 150515C00070000 C 05/15/15 70.0 3.20 3.40
RCL 150515C00072500 C 05/15/15 72.5 1.72 1.79
RCL 150515C00075000 C 05/15/15 75.0 0.76 0.83
RCL 150515C00077500 C 05/15/15 77.5 0.32 0.36
RCL 150515C00080000 C 05/15/15 80.0 0.12 0.21
RCL 150515C00082500 C 05/15/15 82.5 0.05 0.24
RCL 150515C00085000 C 05/15/15 85.0 0.05 0.10
RCL 150515C00087500 C 05/15/15 87.5 0.04 0.17
RCL 150515C00090000 C 05/15/15 90.0 0.00 0.17
RCL 150515C00095000 C 05/15/15 95.0 0.00 0.09
RCL 150515C00100000 C 05/15/15 100.0 0.00 0.04
RCL 150515C00105000 C 05/15/15 105.0 0.00 0.04
RCL 150515C00110000 C 05/15/15 110.0 0.00 0.04
RCL 150515C00115000 C 05/15/15 115.0 0.00 0.04
RCL 150515C00120000 C 05/15/15 120.0 0.00 0.04
RCL 150515P00040000 P 05/15/15 40.0 0.00 0.04
RCL 150515P00042500 P 05/15/15 42.5 0.00 0.04
RCL 150515P00045000 P 05/15/15 45.0 0.00 0.04
RCL 150515P00047500 P 05/15/15 47.5 0.00 0.06
RCL 150515P00050000 P 05/15/15 50.0 0.00 0.12
RCL 150515P00055000 P 05/15/15 55.0 0.00 0.25
RCL 150515P00060000 P 05/15/15 60.0 0.02 0.24
RCL 150515P00065000 P 05/15/15 65.0 0.18 0.23
RCL 150515P00067500 P 05/15/15 67.5 0.44 0.46
RCL 150515P00070000 P 05/15/15 70.0 0.92 0.98
RCL 150515P00072500 P 05/15/15 72.5 1.89 1.97
RCL 150515P00075000 P 05/15/15 75.0 3.45 3.65
RCL 150515P00077500 P 05/15/15 77.5 5.40 5.70
RCL 150515P00080000 P 05/15/15 80.0 6.70 8.05
RCL 150515P00082500 P 05/15/15 82.5 9.55 10.50
RCL 150515P00085000 P 05/15/15 85.0 11.65 12.95
RCL 150515P00087500 P 05/15/15 87.5 14.20 15.45
RCL 150515P00090000 P 05/15/15 90.0 16.75 17.95
RCL 150515P00095000 P 05/15/15 95.0 21.80 22.95
RCL 150515P00100000 P 05/15/15 100.0 26.85 27.95
RCL 150515P00105000 P 05/15/15 105.0 31.85 32.95
RCL 150515P00110000 P 05/15/15 110.0 36.90 37.95
RCL 150515P00115000 P 05/15/15 115.0 41.90 42.90
RCL 150515P00120000 P 05/15/15 120.0 46.80 48.40
RCL 150619C00032500 C 06/19/15 32.5 39.70 40.65
RCL 150619C00035000 C 06/19/15 35.0 37.20 38.95
RCL 150619C00037500 C 06/19/15 37.5 34.70 36.60
RCL 150619C00040000 C 06/19/15 40.0 32.20 34.10
RCL 150619C00042500 C 06/19/15 42.5 29.75 31.60
RCL 150619C00045000 C 06/19/15 45.0 27.25 29.10
RCL 150619C00047500 C 06/19/15 47.5 24.75 25.90
RCL 150619C00050000 C 06/19/15 50.0 22.35 23.50
RCL 150619C00052500 C 06/19/15 52.5 19.80 21.20
RCL 150619C00055000 C 06/19/15 55.0 17.35 18.90
RCL 150619C00057500 C 06/19/15 57.5 14.90 16.55
RCL 150619C00060000 C 06/19/15 60.0 12.50 14.25
RCL 150619C00062500 C 06/19/15 62.5 10.15 11.75
RCL 150619C00065000 C 06/19/15 65.0 8.00 8.25
RCL 150619C00067500 C 06/19/15 67.5 5.95 6.10
RCL 150619C00070000 C 06/19/15 70.0 4.15 4.30
RCL 150619C00072500 C 06/19/15 72.5 2.75 2.87
RCL 150619C00075000 C 06/19/15 75.0 1.70 1.72
RCL 150619C00077500 C 06/19/15 77.5 1.00 1.06
RCL 150619C00080000 C 06/19/15 80.0 0.57 0.63
RCL 150619C00082500 C 06/19/15 82.5 0.32 0.36
RCL 150619C00085000 C 06/19/15 85.0 0.19 0.24
RCL 150619C00087500 C 06/19/15 87.5 0.07 0.16
RCL 150619C00090000 C 06/19/15 90.0 0.02 0.13
RCL 150619C00092500 C 06/19/15 92.5 0.00 0.11
RCL 150619C00095000 C 06/19/15 95.0 0.00 0.10
RCL 150619C00100000 C 06/19/15 100.0 0.00 0.08
RCL 150619C00105000 C 06/19/15 105.0 0.00 0.07
RCL 150619C00110000 C 06/19/15 110.0 0.00 0.06
RCL 150619C00115000 C 06/19/15 115.0 0.00 0.06
RCL 150619C00120000 C 06/19/15 120.0 0.00 0.05
RCL 150619P00032500 P 06/19/15 32.5 0.00 0.03
RCL 150619P00035000 P 06/19/15 35.0 0.00 0.04
RCL 150619P00037500 P 06/19/15 37.5 0.00 0.05
RCL 150619P00040000 P 06/19/15 40.0 0.00 0.06
RCL 150619P00042500 P 06/19/15 42.5 0.00 0.07
RCL 150619P00045000 P 06/19/15 45.0 0.01 0.08
RCL 150619P00047500 P 06/19/15 47.5 0.02 0.11
RCL 150619P00050000 P 06/19/15 50.0 0.03 0.13
RCL 150619P00052500 P 06/19/15 52.5 0.05 0.15
RCL 150619P00055000 P 06/19/15 55.0 0.09 0.17
RCL 150619P00057500 P 06/19/15 57.5 0.14 0.22
RCL 150619P00060000 P 06/19/15 60.0 0.27 0.32
RCL 150619P00062500 P 06/19/15 62.5 0.47 0.52
RCL 150619P00065000 P 06/19/15 65.0 0.74 0.82
RCL 150619P00067500 P 06/19/15 67.5 1.24 1.29
RCL 150619P00070000 P 06/19/15 70.0 1.96 2.03
RCL 150619P00072500 P 06/19/15 72.5 3.00 3.15
RCL 150619P00075000 P 06/19/15 75.0 4.45 4.60
RCL 150619P00077500 P 06/19/15 77.5 6.25 6.35
RCL 150619P00080000 P 06/19/15 80.0 8.15 8.50
RCL 150619P00082500 P 06/19/15 82.5 10.25 10.80
RCL 150619P00085000 P 06/19/15 85.0 11.75 13.20
RCL 150619P00087500 P 06/19/15 87.5 14.15 15.65
RCL 150619P00090000 P 06/19/15 90.0 16.70 18.20
RCL 150619P00092500 P 06/19/15 92.5 19.25 20.60
RCL 150619P00095000 P 06/19/15 95.0 21.80 23.10
RCL 150619P00100000 P 06/19/15 100.0 26.75 29.25
RCL 150619P00105000 P 06/19/15 105.0 31.90 33.90
RCL 150619P00110000 P 06/19/15 110.0 36.90 39.15
RCL 150619P00115000 P 06/19/15 115.0 41.95 44.25
RCL 150619P00120000 P 06/19/15 120.0 47.00 49.15
RCL 150918C00037500 C 09/18/15 37.5 34.75 35.95
RCL 150918C00040000 C 09/18/15 40.0 32.25 33.60
RCL 150918C00042500 C 09/18/15 42.5 29.80 31.50
RCL 150918C00045000 C 09/18/15 45.0 27.35 29.15
RCL 150918C00047500 C 09/18/15 47.5 24.90 27.05
RCL 150918C00050000 C 09/18/15 50.0 22.20 24.60
RCL 150918C00055000 C 09/18/15 55.0 17.80 19.65
RCL 150918C00060000 C 09/18/15 60.0 13.45 13.75
RCL 150918C00065000 C 09/18/15 65.0 9.60 9.80
RCL 150918C00067500 C 09/18/15 67.5 7.85 8.00
RCL 150918C00070000 C 09/18/15 70.0 6.30 6.45
RCL 150918C00072500 C 09/18/15 72.5 4.95 5.10
RCL 150918C00075000 C 09/18/15 75.0 3.80 3.95
RCL 150918C00077500 C 09/18/15 77.5 2.85 2.99
RCL 150918C00080000 C 09/18/15 80.0 2.09 2.21
RCL 150918C00082500 C 09/18/15 82.5 1.52 1.61
RCL 150918C00085000 C 09/18/15 85.0 1.07 1.17
RCL 150918C00087500 C 09/18/15 87.5 0.74 0.86
RCL 150918C00090000 C 09/18/15 90.0 0.52 0.62
RCL 150918C00092500 C 09/18/15 92.5 0.37 0.44
RCL 150918C00095000 C 09/18/15 95.0 0.25 0.32
RCL 150918C00100000 C 09/18/15 100.0 0.09 0.18
RCL 150918C00105000 C 09/18/15 105.0 0.02 0.11
RCL 150918C00110000 C 09/18/15 110.0 0.00 0.08
RCL 150918C00115000 C 09/18/15 115.0 0.00 0.07
RCL 150918C00120000 C 09/18/15 120.0 0.00 0.06
RCL 150918P00037500 P 09/18/15 37.5 0.07 0.16
RCL 150918P00040000 P 09/18/15 40.0 0.10 0.19
RCL 150918P00042500 P 09/18/15 42.5 0.14 0.23
RCL 150918P00045000 P 09/18/15 45.0 0.19 0.28
RCL 150918P00047500 P 09/18/15 47.5 0.26 0.33
RCL 150918P00050000 P 09/18/15 50.0 0.36 0.43
RCL 150918P00055000 P 09/18/15 55.0 0.69 0.76
RCL 150918P00060000 P 09/18/15 60.0 1.33 1.39
RCL 150918P00065000 P 09/18/15 65.0 2.42 2.49
RCL 150918P00067500 P 09/18/15 67.5 3.15 3.30
RCL 150918P00070000 P 09/18/15 70.0 4.10 4.25
RCL 150918P00072500 P 09/18/15 72.5 5.30 5.45
RCL 150918P00075000 P 09/18/15 75.0 6.65 6.80
RCL 150918P00077500 P 09/18/15 77.5 8.20 8.35
RCL 150918P00080000 P 09/18/15 80.0 9.95 10.15
RCL 150918P00082500 P 09/18/15 82.5 11.85 12.05
RCL 150918P00085000 P 09/18/15 85.0 13.70 14.20
RCL 150918P00087500 P 09/18/15 87.5 15.95 16.35
RCL 150918P00090000 P 09/18/15 90.0 16.75 18.65
RCL 150918P00092500 P 09/18/15 92.5 19.00 21.05
RCL 150918P00095000 P 09/18/15 95.0 21.30 23.40
RCL 150918P00100000 P 09/18/15 100.0 26.20 28.20
RCL 150918P00105000 P 09/18/15 105.0 31.45 33.15
RCL 150918P00110000 P 09/18/15 110.0 36.60 38.15
RCL 150918P00115000 P 09/18/15 115.0 41.40 44.25
RCL 150918P00120000 P 09/18/15 120.0 46.40 49.20
RCL 151218C00040000 C 12/18/15 40.0 32.35 34.35
RCL 151218C00042500 C 12/18/15 42.5 29.90 32.05
RCL 151218C00045000 C 12/18/15 45.0 27.40 29.50
RCL 151218C00047500 C 12/18/15 47.5 25.15 26.80
RCL 151218C00050000 C 12/18/15 50.0 22.85 24.45
RCL 151218C00055000 C 12/18/15 55.0 18.40 18.95
RCL 151218C00060000 C 12/18/15 60.0 14.35 14.65
RCL 151218C00065000 C 12/18/15 65.0 10.75 11.10
RCL 151218C00070000 C 12/18/15 70.0 7.70 7.90
RCL 151218C00072500 C 12/18/15 72.5 6.40 6.60
RCL 151218C00075000 C 12/18/15 75.0 5.25 5.45
RCL 151218C00077500 C 12/18/15 77.5 4.30 4.45
RCL 151218C00080000 C 12/18/15 80.0 3.40 3.60
RCL 151218C00082500 C 12/18/15 82.5 2.74 2.86
RCL 151218C00085000 C 12/18/15 85.0 2.16 2.31
RCL 151218C00087500 C 12/18/15 87.5 1.69 1.81
RCL 151218C00090000 C 12/18/15 90.0 1.31 1.42
RCL 151218C00095000 C 12/18/15 95.0 0.77 0.89
RCL 151218C00100000 C 12/18/15 100.0 0.44 0.55
RCL 151218C00105000 C 12/18/15 105.0 0.24 0.35
RCL 151218C00110000 C 12/18/15 110.0 0.12 0.17
RCL 151218C00115000 C 12/18/15 115.0 0.06 0.13
RCL 151218P00040000 P 12/18/15 40.0 0.30 0.44
RCL 151218P00042500 P 12/18/15 42.5 0.39 0.53
RCL 151218P00045000 P 12/18/15 45.0 0.52 0.63
RCL 151218P00047500 P 12/18/15 47.5 0.68 0.79
RCL 151218P00050000 P 12/18/15 50.0 0.89 1.03
RCL 151218P00055000 P 12/18/15 55.0 1.50 1.61
RCL 151218P00060000 P 12/18/15 60.0 2.46 2.57
RCL 151218P00065000 P 12/18/15 65.0 3.80 4.00
RCL 151218P00070000 P 12/18/15 70.0 5.75 5.95
RCL 151218P00072500 P 12/18/15 72.5 6.95 7.15
RCL 151218P00075000 P 12/18/15 75.0 8.30 8.55
RCL 151218P00077500 P 12/18/15 77.5 9.85 10.05
RCL 151218P00080000 P 12/18/15 80.0 11.50 11.70
RCL 151218P00082500 P 12/18/15 82.5 13.30 13.50
RCL 151218P00085000 P 12/18/15 85.0 15.20 15.45
RCL 151218P00087500 P 12/18/15 87.5 16.95 17.50
RCL 151218P00090000 P 12/18/15 90.0 19.20 19.60
RCL 151218P00095000 P 12/18/15 95.0 23.50 24.00
RCL 151218P00100000 P 12/18/15 100.0 27.05 28.80
RCL 151218P00105000 P 12/18/15 105.0 31.85 33.60
RCL 151218P00110000 P 12/18/15 110.0 36.75 38.50
RCL 151218P00115000 P 12/18/15 115.0 41.20 43.70
RCL 160115C00025000 C 01/15/16 25.0 46.95 48.10
RCL 160115C00028000 C 01/15/16 28.0 43.90 45.10
RCL 160115C00030000 C 01/15/16 30.0 41.80 43.25
RCL 160115C00033000 C 01/15/16 33.0 39.25 40.40
RCL 160115C00035000 C 01/15/16 35.0 37.30 38.80
RCL 160115C00038000 C 01/15/16 38.0 34.35 35.95
RCL 160115C00040000 C 01/15/16 40.0 32.40 34.05
RCL 160115C00042000 C 01/15/16 42.0 30.45 32.10
RCL 160115C00045000 C 01/15/16 45.0 27.55 29.25
RCL 160115C00047000 C 01/15/16 47.0 25.70 27.35
RCL 160115C00050000 C 01/15/16 50.0 22.95 24.60
RCL 160115C00052500 C 01/15/16 52.5 20.80 21.25
RCL 160115C00055000 C 01/15/16 55.0 18.60 19.10
RCL 160115C00057500 C 01/15/16 57.5 16.60 18.05
RCL 160115C00060000 C 01/15/16 60.0 14.55 15.10
RCL 160115C00062500 C 01/15/16 62.5 12.70 13.20
RCL 160115C00065000 C 01/15/16 65.0 11.05 11.45
RCL 160115C00067500 C 01/15/16 67.5 9.50 9.70
RCL 160115C00070000 C 01/15/16 70.0 8.10 8.25
RCL 160115C00072500 C 01/15/16 72.5 6.75 6.95
RCL 160115C00075000 C 01/15/16 75.0 5.60 5.75
RCL 160115C00077500 C 01/15/16 77.5 4.60 4.75
RCL 160115C00080000 C 01/15/16 80.0 3.75 3.90
RCL 160115C00082500 C 01/15/16 82.5 3.05 3.20
RCL 160115C00085000 C 01/15/16 85.0 2.44 2.57
RCL 160115C00087500 C 01/15/16 87.5 1.93 2.07
RCL 160115C00090000 C 01/15/16 90.0 1.53 1.65
RCL 160115C00092500 C 01/15/16 92.5 1.20 1.32
RCL 160115C00095000 C 01/15/16 95.0 0.93 1.05
RCL 160115C00100000 C 01/15/16 100.0 0.56 0.65
RCL 160115C00105000 C 01/15/16 105.0 0.33 0.41
RCL 160115C00110000 C 01/15/16 110.0 0.18 0.27
RCL 160115C00115000 C 01/15/16 115.0 0.10 0.17
RCL 160115C00120000 C 01/15/16 120.0 0.05 0.12
RCL 160115C00125000 C 01/15/16 125.0 0.01 0.09
RCL 160115P00025000 P 01/15/16 25.0 0.05 0.13
RCL 160115P00028000 P 01/15/16 28.0 0.09 0.17
RCL 160115P00030000 P 01/15/16 30.0 0.12 0.25
RCL 160115P00033000 P 01/15/16 33.0 0.17 0.27
RCL 160115P00035000 P 01/15/16 35.0 0.21 0.32
RCL 160115P00038000 P 01/15/16 38.0 0.29 0.41
RCL 160115P00040000 P 01/15/16 40.0 0.36 0.47
RCL 160115P00042000 P 01/15/16 42.0 0.45 0.56
RCL 160115P00045000 P 01/15/16 45.0 0.61 0.78
RCL 160115P00047000 P 01/15/16 47.0 0.75 1.07
RCL 160115P00050000 P 01/15/16 50.0 1.02 1.23
RCL 160115P00052500 P 01/15/16 52.5 1.32 1.43
RCL 160115P00055000 P 01/15/16 55.0 1.68 1.80
RCL 160115P00057500 P 01/15/16 57.5 2.14 2.26
RCL 160115P00060000 P 01/15/16 60.0 2.69 2.80
RCL 160115P00062500 P 01/15/16 62.5 3.30 3.50
RCL 160115P00065000 P 01/15/16 65.0 4.10 4.25
RCL 160115P00067500 P 01/15/16 67.5 5.00 5.20
RCL 160115P00070000 P 01/15/16 70.0 6.10 6.25
RCL 160115P00072500 P 01/15/16 72.5 7.30 7.50
RCL 160115P00075000 P 01/15/16 75.0 8.65 8.85
RCL 160115P00077500 P 01/15/16 77.5 10.10 10.35
RCL 160115P00080000 P 01/15/16 80.0 11.65 12.00
RCL 160115P00082500 P 01/15/16 82.5 13.40 13.75
RCL 160115P00085000 P 01/15/16 85.0 15.35 15.70
RCL 160115P00087500 P 01/15/16 87.5 17.40 17.65
RCL 160115P00090000 P 01/15/16 90.0 19.30 19.85
RCL 160115P00092500 P 01/15/16 92.5 21.45 22.05
RCL 160115P00095000 P 01/15/16 95.0 23.65 24.20
RCL 160115P00100000 P 01/15/16 100.0 27.15 29.00
RCL 160115P00105000 P 01/15/16 105.0 31.90 33.60
RCL 160115P00110000 P 01/15/16 110.0 36.45 38.55
RCL 160115P00115000 P 01/15/16 115.0 41.30 43.40
RCL 160115P00120000 P 01/15/16 120.0 46.40 48.45
RCL 160115P00125000 P 01/15/16 125.0 51.35 53.35
RCL 170120C00035000 C 01/20/17 35.0 37.35 39.65
RCL 170120C00037500 C 01/20/17 37.5 34.45 37.35
RCL 170120C00040000 C 01/20/17 40.0 32.30 35.05
RCL 170120C00042500 C 01/20/17 42.5 30.00 32.85
RCL 170120C00045000 C 01/20/17 45.0 28.55 29.25
RCL 170120C00047500 C 01/20/17 47.5 26.60 27.20
RCL 170120C00050000 C 01/20/17 50.0 24.55 26.60
RCL 170120C00055000 C 01/20/17 55.0 20.60 22.85
RCL 170120C00060000 C 01/20/17 60.0 17.30 18.20
RCL 170120C00062500 C 01/20/17 62.5 15.70 16.65
RCL 170120C00065000 C 01/20/17 65.0 14.45 15.20
RCL 170120C00067500 C 01/20/17 67.5 13.10 13.85
RCL 170120C00070000 C 01/20/17 70.0 11.55 12.55
RCL 170120C00072500 C 01/20/17 72.5 10.60 11.40
RCL 170120C00075000 C 01/20/17 75.0 9.55 10.30
RCL 170120C00077500 C 01/20/17 77.5 8.55 9.30
RCL 170120C00080000 C 01/20/17 80.0 7.60 8.35
RCL 170120C00082500 C 01/20/17 82.5 6.40 8.10
RCL 170120C00085000 C 01/20/17 85.0 5.90 6.75
RCL 170120C00087500 C 01/20/17 87.5 5.20 6.05
RCL 170120C00090000 C 01/20/17 90.0 4.55 5.40
RCL 170120C00092500 C 01/20/17 92.5 3.80 5.20
RCL 170120C00095000 C 01/20/17 95.0 3.45 4.30
RCL 170120C00100000 C 01/20/17 100.0 2.51 3.65
RCL 170120C00105000 C 01/20/17 105.0 1.96 2.88
RCL 170120C00110000 C 01/20/17 110.0 1.36 2.15
RCL 170120C00115000 C 01/20/17 115.0 0.95 1.68
RCL 170120C00120000 C 01/20/17 120.0 0.63 1.63
RCL 170120C00125000 C 01/20/17 125.0 0.43 1.06
RCL 170120P00035000 P 01/20/17 35.0 0.86 1.43
RCL 170120P00037500 P 01/20/17 37.5 1.05 1.68
RCL 170120P00040000 P 01/20/17 40.0 1.34 1.98
RCL 170120P00042500 P 01/20/17 42.5 1.66 2.37
RCL 170120P00045000 P 01/20/17 45.0 2.01 2.77
RCL 170120P00047500 P 01/20/17 47.5 2.44 3.20
RCL 170120P00050000 P 01/20/17 50.0 2.97 3.70
RCL 170120P00055000 P 01/20/17 55.0 4.20 5.00
RCL 170120P00060000 P 01/20/17 60.0 5.75 6.60
RCL 170120P00062500 P 01/20/17 62.5 6.65 7.50
RCL 170120P00065000 P 01/20/17 65.0 7.00 8.50
RCL 170120P00067500 P 01/20/17 67.5 8.05 9.60
RCL 170120P00070000 P 01/20/17 70.0 9.95 10.80
RCL 170120P00072500 P 01/20/17 72.5 11.20 12.00
RCL 170120P00075000 P 01/20/17 75.0 12.65 13.40
RCL 170120P00077500 P 01/20/17 77.5 14.15 14.85
RCL 170120P00080000 P 01/20/17 80.0 15.65 16.35
RCL 170120P00082500 P 01/20/17 82.5 16.95 18.05
RCL 170120P00085000 P 01/20/17 85.0 18.95 19.65
RCL 170120P00087500 P 01/20/17 87.5 20.75 21.55
RCL 170120P00090000 P 01/20/17 90.0 22.60 23.30
RCL 170120P00092500 P 01/20/17 92.5 23.00 25.30
RCL 170120P00095000 P 01/20/17 95.0 26.50 27.50
RCL 170120P00100000 P 01/20/17 100.0 30.60 31.40
RCL 170120P00105000 P 01/20/17 105.0 33.30 35.80
RCL 170120P00110000 P 01/20/17 110.0 37.80 39.95
RCL 170120P00115000 P 01/20/17 115.0 42.40 44.80
RCL 170120P00120000 P 01/20/17 120.0 47.10 49.60
RCL 170120P00125000 P 01/20/17 125.0 51.85 54.15

OPRA data is delayed 15 minutes.