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 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RCL 140816C00035000 C 08/16/14 35.0 20.95 21.85
RCL 140816C00037500 C 08/16/14 37.5 18.40 19.30
RCL 140816C00040000 C 08/16/14 40.0 15.90 16.90
RCL 140816C00042500 C 08/16/14 42.5 13.55 14.35
RCL 140816C00045000 C 08/16/14 45.0 11.00 11.85
RCL 140816C00047500 C 08/16/14 47.5 8.60 9.40
RCL 140816C00050000 C 08/16/14 50.0 6.20 6.95
RCL 140816C00052500 C 08/16/14 52.5 4.05 4.40
RCL 140816C00055000 C 08/16/14 55.0 2.27 2.32
RCL 140816C00057500 C 08/16/14 57.5 1.00 1.06
RCL 140816C00060000 C 08/16/14 60.0 0.32 0.39
RCL 140816C00062500 C 08/16/14 62.5 0.08 0.17
RCL 140816C00065000 C 08/16/14 65.0 0.01 0.10
RCL 140816C00070000 C 08/16/14 70.0 0.00 0.06
RCL 140816C00075000 C 08/16/14 75.0 0.00 0.04
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 0.05
RCL 140816P00042500 P 08/16/14 42.5 0.00 0.06
RCL 140816P00045000 P 08/16/14 45.0 0.02 0.08
RCL 140816P00047500 P 08/16/14 47.5 0.05 0.13
RCL 140816P00050000 P 08/16/14 50.0 0.16 0.20
RCL 140816P00052500 P 08/16/14 52.5 0.40 0.45
RCL 140816P00055000 P 08/16/14 55.0 1.00 1.05
RCL 140816P00057500 P 08/16/14 57.5 2.20 2.27
RCL 140816P00060000 P 08/16/14 60.0 3.95 4.15
RCL 140816P00062500 P 08/16/14 62.5 5.85 6.60
RCL 140816P00065000 P 08/16/14 65.0 8.30 9.05
RCL 140816P00070000 P 08/16/14 70.0 13.35 14.00
RCL 140816P00075000 P 08/16/14 75.0 18.40 19.10
RCL 140920C00024000 C 09/20/14 24.0 31.95 32.85
RCL 140920C00025000 C 09/20/14 25.0 30.95 31.90
RCL 140920C00026000 C 09/20/14 26.0 30.00 30.90
RCL 140920C00027000 C 09/20/14 27.0 28.95 29.90
RCL 140920C00028000 C 09/20/14 28.0 27.95 28.90
RCL 140920C00029000 C 09/20/14 29.0 26.90 27.90
RCL 140920C00030000 C 09/20/14 30.0 25.80 26.95
RCL 140920C00031000 C 09/20/14 31.0 25.00 25.90
RCL 140920C00032000 C 09/20/14 32.0 24.00 24.95
RCL 140920C00033000 C 09/20/14 33.0 22.95 23.95
RCL 140920C00034000 C 09/20/14 34.0 22.05 22.95
RCL 140920C00035000 C 09/20/14 35.0 21.05 22.00
RCL 140920C00036000 C 09/20/14 36.0 20.05 21.00
RCL 140920C00037000 C 09/20/14 37.0 19.05 20.00
RCL 140920C00038000 C 09/20/14 38.0 18.05 19.05
RCL 140920C00039000 C 09/20/14 39.0 17.00 18.10
RCL 140920C00040000 C 09/20/14 40.0 16.00 17.10
RCL 140920C00041000 C 09/20/14 41.0 15.05 16.10
RCL 140920C00042000 C 09/20/14 42.0 14.05 15.10
RCL 140920C00043000 C 09/20/14 43.0 13.05 14.15
RCL 140920C00044000 C 09/20/14 44.0 12.05 13.15
RCL 140920C00045000 C 09/20/14 45.0 11.10 12.15
RCL 140920C00046000 C 09/20/14 46.0 10.15 11.20
RCL 140920C00047000 C 09/20/14 47.0 9.15 10.25
RCL 140920C00048000 C 09/20/14 48.0 8.30 9.30
RCL 140920C00049000 C 09/20/14 49.0 7.40 8.35
RCL 140920C00050000 C 09/20/14 50.0 6.50 7.15
RCL 140920C00052500 C 09/20/14 52.5 4.55 5.05
RCL 140920C00055000 C 09/20/14 55.0 2.90 2.97
RCL 140920C00057500 C 09/20/14 57.5 1.60 1.65
RCL 140920C00060000 C 09/20/14 60.0 0.77 0.82
RCL 140920C00062500 C 09/20/14 62.5 0.30 0.39
RCL 140920C00065000 C 09/20/14 65.0 0.11 0.19
RCL 140920C00070000 C 09/20/14 70.0 0.00 0.09
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 0.05
RCL 140920P00034000 P 09/20/14 34.0 0.00 0.06
RCL 140920P00035000 P 09/20/14 35.0 0.00 0.07
RCL 140920P00036000 P 09/20/14 36.0 0.00 0.07
RCL 140920P00037000 P 09/20/14 37.0 0.00 0.08
RCL 140920P00038000 P 09/20/14 38.0 0.01 0.08
RCL 140920P00039000 P 09/20/14 39.0 0.01 0.09
RCL 140920P00040000 P 09/20/14 40.0 0.02 0.10
RCL 140920P00041000 P 09/20/14 41.0 0.03 0.12
RCL 140920P00042000 P 09/20/14 42.0 0.04 0.14
RCL 140920P00043000 P 09/20/14 43.0 0.06 0.16
RCL 140920P00044000 P 09/20/14 44.0 0.09 0.18
RCL 140920P00045000 P 09/20/14 45.0 0.11 0.21
RCL 140920P00046000 P 09/20/14 46.0 0.15 0.25
RCL 140920P00047000 P 09/20/14 47.0 0.21 0.26
RCL 140920P00048000 P 09/20/14 48.0 0.27 0.34
RCL 140920P00049000 P 09/20/14 49.0 0.36 0.43
RCL 140920P00050000 P 09/20/14 50.0 0.48 0.54
RCL 140920P00052500 P 09/20/14 52.5 0.92 0.98
RCL 140920P00055000 P 09/20/14 55.0 1.71 1.79
RCL 140920P00057500 P 09/20/14 57.5 2.96 3.05
RCL 140920P00060000 P 09/20/14 60.0 4.50 4.90
RCL 140920P00062500 P 09/20/14 62.5 6.15 7.00
RCL 140920P00065000 P 09/20/14 65.0 8.40 9.35
RCL 140920P00070000 P 09/20/14 70.0 13.20 14.30
RCL 141220C00030000 C 12/20/14 30.0 26.00 26.90
RCL 141220C00032500 C 12/20/14 32.5 23.50 24.45
RCL 141220C00035000 C 12/20/14 35.0 21.00 22.10
RCL 141220C00037500 C 12/20/14 37.5 18.55 19.60
RCL 141220C00040000 C 12/20/14 40.0 16.10 17.20
RCL 141220C00042500 C 12/20/14 42.5 13.75 14.80
RCL 141220C00045000 C 12/20/14 45.0 11.45 12.45
RCL 141220C00047500 C 12/20/14 47.5 9.25 10.20
RCL 141220C00050000 C 12/20/14 50.0 7.20 7.95
RCL 141220C00052500 C 12/20/14 52.5 5.60 5.75
RCL 141220C00055000 C 12/20/14 55.0 4.05 4.20
RCL 141220C00057500 C 12/20/14 57.5 2.83 2.92
RCL 141220C00060000 C 12/20/14 60.0 1.89 1.97
RCL 141220C00062500 C 12/20/14 62.5 1.19 1.27
RCL 141220C00065000 C 12/20/14 65.0 0.70 0.80
RCL 141220C00070000 C 12/20/14 70.0 0.22 0.31
RCL 141220P00030000 P 12/20/14 30.0 0.04 0.13
RCL 141220P00032500 P 12/20/14 32.5 0.08 0.16
RCL 141220P00035000 P 12/20/14 35.0 0.12 0.21
RCL 141220P00037500 P 12/20/14 37.5 0.17 0.28
RCL 141220P00040000 P 12/20/14 40.0 0.26 0.36
RCL 141220P00042500 P 12/20/14 42.5 0.39 0.48
RCL 141220P00045000 P 12/20/14 45.0 0.62 0.68
RCL 141220P00047500 P 12/20/14 47.5 0.94 1.01
RCL 141220P00050000 P 12/20/14 50.0 1.43 1.51
RCL 141220P00052500 P 12/20/14 52.5 2.16 2.22
RCL 141220P00055000 P 12/20/14 55.0 3.10 3.25
RCL 141220P00057500 P 12/20/14 57.5 4.35 4.50
RCL 141220P00060000 P 12/20/14 60.0 5.90 6.10
RCL 141220P00062500 P 12/20/14 62.5 7.75 7.90
RCL 141220P00065000 P 12/20/14 65.0 9.25 10.10
RCL 141220P00070000 P 12/20/14 70.0 13.65 14.70
RCL 150117C00018000 C 01/17/15 18.0 37.85 38.80
RCL 150117C00020000 C 01/17/15 20.0 35.90 36.80
RCL 150117C00023000 C 01/17/15 23.0 32.90 33.80
RCL 150117C00025000 C 01/17/15 25.0 30.90 31.80
RCL 150117C00028000 C 01/17/15 28.0 27.90 28.85
RCL 150117C00030000 C 01/17/15 30.0 26.00 26.85
RCL 150117C00032000 C 01/17/15 32.0 24.05 25.00
RCL 150117C00035000 C 01/17/15 35.0 21.00 22.15
RCL 150117C00037000 C 01/17/15 37.0 19.10 20.15
RCL 150117C00040000 C 01/17/15 40.0 16.15 17.35
RCL 150117C00042000 C 01/17/15 42.0 14.30 15.30
RCL 150117C00045000 C 01/17/15 45.0 11.55 12.50
RCL 150117C00047000 C 01/17/15 47.0 9.80 10.75
RCL 150117C00050000 C 01/17/15 50.0 7.60 8.30
RCL 150117C00052500 C 01/17/15 52.5 5.80 5.95
RCL 150117C00055000 C 01/17/15 55.0 4.30 4.45
RCL 150117C00057500 C 01/17/15 57.5 3.05 3.20
RCL 150117C00060000 C 01/17/15 60.0 2.11 2.22
RCL 150117C00062500 C 01/17/15 62.5 1.39 1.49
RCL 150117C00065000 C 01/17/15 65.0 0.89 0.98
RCL 150117C00070000 C 01/17/15 70.0 0.32 0.41
RCL 150117P00018000 P 01/17/15 18.0 0.00 0.06
RCL 150117P00020000 P 01/17/15 20.0 0.00 0.06
RCL 150117P00023000 P 01/17/15 23.0 0.04 0.07
RCL 150117P00025000 P 01/17/15 25.0 0.05 0.10
RCL 150117P00028000 P 01/17/15 28.0 0.05 0.13
RCL 150117P00030000 P 01/17/15 30.0 0.08 0.16
RCL 150117P00032000 P 01/17/15 32.0 0.11 0.19
RCL 150117P00035000 P 01/17/15 35.0 0.17 0.27
RCL 150117P00037000 P 01/17/15 37.0 0.23 0.33
RCL 150117P00040000 P 01/17/15 40.0 0.35 0.46
RCL 150117P00042000 P 01/17/15 42.0 0.48 0.55
RCL 150117P00045000 P 01/17/15 45.0 0.77 0.85
RCL 150117P00047000 P 01/17/15 47.0 1.06 1.13
RCL 150117P00050000 P 01/17/15 50.0 1.69 1.77
RCL 150117P00052500 P 01/17/15 52.5 2.45 2.53
RCL 150117P00055000 P 01/17/15 55.0 3.40 3.55
RCL 150117P00057500 P 01/17/15 57.5 4.70 4.85
RCL 150117P00060000 P 01/17/15 60.0 6.25 6.40
RCL 150117P00062500 P 01/17/15 62.5 8.05 8.20
RCL 150117P00065000 P 01/17/15 65.0 10.00 10.20
RCL 150117P00070000 P 01/17/15 70.0 13.85 14.80
RCL 150320C00035000 C 03/20/15 35.0 21.10 22.20
RCL 150320C00037500 C 03/20/15 37.5 18.60 19.75
RCL 150320C00040000 C 03/20/15 40.0 16.30 17.35
RCL 150320C00042500 C 03/20/15 42.5 14.00 15.05
RCL 150320C00045000 C 03/20/15 45.0 11.85 12.75
RCL 150320C00047500 C 03/20/15 47.5 9.80 10.70
RCL 150320C00050000 C 03/20/15 50.0 8.05 8.30
RCL 150320C00052500 C 03/20/15 52.5 6.40 6.60
RCL 150320C00055000 C 03/20/15 55.0 4.95 5.15
RCL 150320C00057500 C 03/20/15 57.5 3.75 3.90
RCL 150320C00060000 C 03/20/15 60.0 2.77 2.92
RCL 150320C00062500 C 03/20/15 62.5 2.00 2.13
RCL 150320C00065000 C 03/20/15 65.0 1.41 1.53
RCL 150320C00070000 C 03/20/15 70.0 0.66 0.77
RCL 150320C00075000 C 03/20/15 75.0 0.29 0.39
RCL 150320P00035000 P 03/20/15 35.0 0.29 0.40
RCL 150320P00037500 P 03/20/15 37.5 0.41 0.52
RCL 150320P00040000 P 03/20/15 40.0 0.58 0.68
RCL 150320P00042500 P 03/20/15 42.5 0.84 0.93
RCL 150320P00045000 P 03/20/15 45.0 1.20 1.30
RCL 150320P00047500 P 03/20/15 47.5 1.69 1.80
RCL 150320P00050000 P 03/20/15 50.0 2.36 2.46
RCL 150320P00052500 P 03/20/15 52.5 3.20 3.35
RCL 150320P00055000 P 03/20/15 55.0 4.30 4.45
RCL 150320P00057500 P 03/20/15 57.5 5.60 5.75
RCL 150320P00060000 P 03/20/15 60.0 7.10 7.25
RCL 150320P00062500 P 03/20/15 62.5 8.80 9.00
RCL 150320P00065000 P 03/20/15 65.0 10.75 10.95
RCL 150320P00070000 P 03/20/15 70.0 14.40 15.35
RCL 150320P00075000 P 03/20/15 75.0 18.80 20.00
RCL 160115C00025000 C 01/15/16 25.0 30.40 32.30
RCL 160115C00028000 C 01/15/16 28.0 27.55 29.00
RCL 160115C00030000 C 01/15/16 30.0 25.40 27.20
RCL 160115C00033000 C 01/15/16 33.0 22.95 24.40
RCL 160115C00035000 C 01/15/16 35.0 21.00 22.75
RCL 160115C00038000 C 01/15/16 38.0 18.60 19.10
RCL 160115C00040000 C 01/15/16 40.0 16.95 18.35
RCL 160115C00042000 C 01/15/16 42.0 15.35 16.70
RCL 160115C00045000 C 01/15/16 45.0 13.10 14.45
RCL 160115C00047000 C 01/15/16 47.0 11.70 13.05
RCL 160115C00050000 C 01/15/16 50.0 10.15 10.40
RCL 160115C00052500 C 01/15/16 52.5 8.70 9.00
RCL 160115C00055000 C 01/15/16 55.0 7.45 7.70
RCL 160115C00057500 C 01/15/16 57.5 6.30 6.55
RCL 160115C00060000 C 01/15/16 60.0 5.30 5.55
RCL 160115C00062500 C 01/15/16 62.5 4.45 4.65
RCL 160115C00065000 C 01/15/16 65.0 3.70 3.95
RCL 160115C00070000 C 01/15/16 70.0 2.55 2.70
RCL 160115C00075000 C 01/15/16 75.0 1.73 1.87
RCL 160115C00080000 C 01/15/16 80.0 1.15 1.30
RCL 160115P00025000 P 01/15/16 25.0 0.31 0.43
RCL 160115P00028000 P 01/15/16 28.0 0.48 0.59
RCL 160115P00030000 P 01/15/16 30.0 0.63 0.76
RCL 160115P00033000 P 01/15/16 33.0 0.91 1.04
RCL 160115P00035000 P 01/15/16 35.0 1.15 1.28
RCL 160115P00038000 P 01/15/16 38.0 1.60 1.73
RCL 160115P00040000 P 01/15/16 40.0 1.97 2.11
RCL 160115P00042000 P 01/15/16 42.0 2.42 2.56
RCL 160115P00045000 P 01/15/16 45.0 3.20 3.40
RCL 160115P00047000 P 01/15/16 47.0 3.80 4.00
RCL 160115P00050000 P 01/15/16 50.0 4.95 5.15
RCL 160115P00052500 P 01/15/16 52.5 6.00 6.25
RCL 160115P00055000 P 01/15/16 55.0 7.20 7.45
RCL 160115P00057500 P 01/15/16 57.5 8.55 8.85
RCL 160115P00060000 P 01/15/16 60.0 10.05 10.35
RCL 160115P00062500 P 01/15/16 62.5 11.65 11.95
RCL 160115P00065000 P 01/15/16 65.0 13.40 13.70
RCL 160115P00070000 P 01/15/16 70.0 17.20 17.50
RCL 160115P00075000 P 01/15/16 75.0 20.25 22.15
RCL 160115P00080000 P 01/15/16 80.0 24.60 26.50

OPRA data is delayed 15 minutes.