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 (2016-08-05)Premium Content

Royal Caribbean Cruises Ltd (RCL)
As of Sep 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RCL 161021C00035000 C 10/21/16 35.0 35.35 38.10
RCL 161021C00037500 C 10/21/16 37.5 32.40 36.25
RCL 161021C00040000 C 10/21/16 40.0 30.70 31.85
RCL 161021C00042500 C 10/21/16 42.5 27.40 31.25
RCL 161021C00045000 C 10/21/16 45.0 24.70 28.80
RCL 161021C00050000 C 10/21/16 50.0 19.95 21.60
RCL 161021C00055000 C 10/21/16 55.0 15.15 18.35
RCL 161021C00060000 C 10/21/16 60.0 11.30 11.60
RCL 161021C00062500 C 10/21/16 62.5 8.80 9.10
RCL 161021C00065000 C 10/21/16 65.0 6.40 6.65
RCL 161021C00067500 C 10/21/16 67.5 4.40 4.55
RCL 161021C00070000 C 10/21/16 70.0 2.70 2.86
RCL 161021C00072500 C 10/21/16 72.5 1.42 1.53
RCL 161021C00075000 C 10/21/16 75.0 0.62 0.71
RCL 161021C00077500 C 10/21/16 77.5 0.24 0.29
RCL 161021C00080000 C 10/21/16 80.0 0.07 0.13
RCL 161021C00085000 C 10/21/16 85.0 0.00 0.16
RCL 161021C00090000 C 10/21/16 90.0 0.00 0.08
RCL 161021C00095000 C 10/21/16 95.0 0.00 0.05
RCL 161021C00100000 C 10/21/16 100.0 0.00 0.04
RCL 161021C00105000 C 10/21/16 105.0 0.00 0.05
RCL 161021P00035000 P 10/21/16 35.0 0.00 0.04
RCL 161021P00037500 P 10/21/16 37.5 0.00 0.04
RCL 161021P00040000 P 10/21/16 40.0 0.00 0.04
RCL 161021P00042500 P 10/21/16 42.5 0.00 0.06
RCL 161021P00045000 P 10/21/16 45.0 0.00 0.06
RCL 161021P00050000 P 10/21/16 50.0 0.00 0.13
RCL 161021P00055000 P 10/21/16 55.0 0.00 0.21
RCL 161021P00060000 P 10/21/16 60.0 0.12 0.17
RCL 161021P00062500 P 10/21/16 62.5 0.25 0.29
RCL 161021P00065000 P 10/21/16 65.0 0.48 0.54
RCL 161021P00067500 P 10/21/16 67.5 0.94 1.00
RCL 161021P00070000 P 10/21/16 70.0 1.69 1.80
RCL 161021P00072500 P 10/21/16 72.5 2.93 3.05
RCL 161021P00075000 P 10/21/16 75.0 4.55 4.75
RCL 161021P00077500 P 10/21/16 77.5 6.65 6.90
RCL 161021P00080000 P 10/21/16 80.0 8.60 10.20
RCL 161021P00085000 P 10/21/16 85.0 12.45 15.65
RCL 161021P00090000 P 10/21/16 90.0 17.45 21.15
RCL 161021P00095000 P 10/21/16 95.0 22.40 26.15
RCL 161021P00100000 P 10/21/16 100.0 27.45 31.15
RCL 161021P00105000 P 10/21/16 105.0 32.50 35.60
RCL 161118C00035000 C 11/18/16 35.0 35.65 38.05
RCL 161118C00037500 C 11/18/16 37.5 32.35 35.80
RCL 161118C00040000 C 11/18/16 40.0 29.90 33.45
RCL 161118C00042500 C 11/18/16 42.5 27.30 30.75
RCL 161118C00045000 C 11/18/16 45.0 24.80 28.25
RCL 161118C00047500 C 11/18/16 47.5 22.30 25.75
RCL 161118C00050000 C 11/18/16 50.0 21.25 21.70
RCL 161118C00055000 C 11/18/16 55.0 14.75 18.55
RCL 161118C00057500 C 11/18/16 57.5 13.25 15.10
RCL 161118C00060000 C 11/18/16 60.0 11.65 11.90
RCL 161118C00062500 C 11/18/16 62.5 9.45 9.80
RCL 161118C00065000 C 11/18/16 65.0 7.60 7.75
RCL 161118C00067500 C 11/18/16 67.5 5.80 6.05
RCL 161118C00070000 C 11/18/16 70.0 4.30 4.45
RCL 161118C00072500 C 11/18/16 72.5 3.00 3.15
RCL 161118C00075000 C 11/18/16 75.0 2.00 2.11
RCL 161118C00080000 C 11/18/16 80.0 0.74 0.84
RCL 161118C00085000 C 11/18/16 85.0 0.25 0.31
RCL 161118C00090000 C 11/18/16 90.0 0.06 0.13
RCL 161118C00095000 C 11/18/16 95.0 0.00 0.22
RCL 161118C00100000 C 11/18/16 100.0 0.00 0.14
RCL 161118P00035000 P 11/18/16 35.0 0.00 0.06
RCL 161118P00037500 P 11/18/16 37.5 0.00 0.08
RCL 161118P00040000 P 11/18/16 40.0 0.00 0.11
RCL 161118P00042500 P 11/18/16 42.5 0.00 0.18
RCL 161118P00045000 P 11/18/16 45.0 0.00 0.24
RCL 161118P00047500 P 11/18/16 47.5 0.01 0.24
RCL 161118P00050000 P 11/18/16 50.0 0.10 0.23
RCL 161118P00055000 P 11/18/16 55.0 0.31 0.39
RCL 161118P00057500 P 11/18/16 57.5 0.50 0.55
RCL 161118P00060000 P 11/18/16 60.0 0.71 0.81
RCL 161118P00062500 P 11/18/16 62.5 1.08 1.17
RCL 161118P00065000 P 11/18/16 65.0 1.61 1.69
RCL 161118P00067500 P 11/18/16 67.5 2.32 2.41
RCL 161118P00070000 P 11/18/16 70.0 3.25 3.40
RCL 161118P00072500 P 11/18/16 72.5 4.40 4.60
RCL 161118P00075000 P 11/18/16 75.0 5.95 6.15
RCL 161118P00080000 P 11/18/16 80.0 9.65 10.00
RCL 161118P00085000 P 11/18/16 85.0 13.60 15.10
RCL 161118P00090000 P 11/18/16 90.0 17.30 20.75
RCL 161118P00095000 P 11/18/16 95.0 22.20 25.70
RCL 161118P00100000 P 11/18/16 100.0 27.45 29.95
RCL 161216C00035000 C 12/16/16 35.0 35.35 38.10
RCL 161216C00037500 C 12/16/16 37.5 32.35 35.80
RCL 161216C00040000 C 12/16/16 40.0 29.80 33.25
RCL 161216C00042500 C 12/16/16 42.5 27.30 30.75
RCL 161216C00045000 C 12/16/16 45.0 24.80 28.35
RCL 161216C00047500 C 12/16/16 47.5 22.30 25.80
RCL 161216C00050000 C 12/16/16 50.0 21.20 21.65
RCL 161216C00055000 C 12/16/16 55.0 15.40 18.00
RCL 161216C00057500 C 12/16/16 57.5 13.45 15.80
RCL 161216C00060000 C 12/16/16 60.0 12.00 12.30
RCL 161216C00062500 C 12/16/16 62.5 9.45 10.95
RCL 161216C00065000 C 12/16/16 65.0 8.10 8.35
RCL 161216C00067500 C 12/16/16 67.5 6.40 6.65
RCL 161216C00070000 C 12/16/16 70.0 4.90 5.10
RCL 161216C00072500 C 12/16/16 72.5 3.65 3.85
RCL 161216C00075000 C 12/16/16 75.0 2.61 2.72
RCL 161216C00077500 C 12/16/16 77.5 1.77 1.88
RCL 161216C00080000 C 12/16/16 80.0 1.16 1.27
RCL 161216C00082500 C 12/16/16 82.5 0.73 0.85
RCL 161216C00085000 C 12/16/16 85.0 0.46 0.55
RCL 161216C00087500 C 12/16/16 87.5 0.30 0.38
RCL 161216C00090000 C 12/16/16 90.0 0.18 0.26
RCL 161216C00095000 C 12/16/16 95.0 0.05 0.14
RCL 161216C00100000 C 12/16/16 100.0 0.00 0.23
RCL 161216C00105000 C 12/16/16 105.0 0.00 0.15
RCL 161216C00110000 C 12/16/16 110.0 0.00 0.10
RCL 161216C00115000 C 12/16/16 115.0 0.00 0.08
RCL 161216C00120000 C 12/16/16 120.0 0.00 0.05
RCL 161216P00035000 P 12/16/16 35.0 0.00 0.14
RCL 161216P00037500 P 12/16/16 37.5 0.02 0.12
RCL 161216P00040000 P 12/16/16 40.0 0.00 0.14
RCL 161216P00042500 P 12/16/16 42.5 0.01 0.39
RCL 161216P00045000 P 12/16/16 45.0 0.10 0.40
RCL 161216P00047500 P 12/16/16 47.5 0.18 0.35
RCL 161216P00050000 P 12/16/16 50.0 0.27 0.35
RCL 161216P00055000 P 12/16/16 55.0 0.59 0.64
RCL 161216P00057500 P 12/16/16 57.5 0.82 0.89
RCL 161216P00060000 P 12/16/16 60.0 1.17 1.26
RCL 161216P00062500 P 12/16/16 62.5 1.65 1.74
RCL 161216P00065000 P 12/16/16 65.0 2.30 2.38
RCL 161216P00067500 P 12/16/16 67.5 3.00 3.25
RCL 161216P00070000 P 12/16/16 70.0 4.10 4.25
RCL 161216P00072500 P 12/16/16 72.5 5.30 5.50
RCL 161216P00075000 P 12/16/16 75.0 6.80 7.00
RCL 161216P00077500 P 12/16/16 77.5 8.00 8.85
RCL 161216P00080000 P 12/16/16 80.0 10.35 10.70
RCL 161216P00082500 P 12/16/16 82.5 12.40 13.25
RCL 161216P00085000 P 12/16/16 85.0 13.60 15.60
RCL 161216P00087500 P 12/16/16 87.5 15.75 18.20
RCL 161216P00090000 P 12/16/16 90.0 17.50 20.40
RCL 161216P00095000 P 12/16/16 95.0 22.40 25.95
RCL 161216P00100000 P 12/16/16 100.0 27.30 30.90
RCL 161216P00105000 P 12/16/16 105.0 32.35 35.85
RCL 161216P00110000 P 12/16/16 110.0 37.35 40.75
RCL 161216P00115000 P 12/16/16 115.0 42.30 45.75
RCL 161216P00120000 P 12/16/16 120.0 47.35 50.75
RCL 170120C00035000 C 01/20/17 35.0 34.90 37.65
RCL 170120C00037500 C 01/20/17 37.5 33.20 34.75
RCL 170120C00040000 C 01/20/17 40.0 30.65 32.35
RCL 170120C00042500 C 01/20/17 42.5 28.00 29.75
RCL 170120C00045000 C 01/20/17 45.0 25.40 26.80
RCL 170120C00047500 C 01/20/17 47.5 22.90 24.75
RCL 170120C00050000 C 01/20/17 50.0 20.70 22.15
RCL 170120C00055000 C 01/20/17 55.0 16.30 17.55
RCL 170120C00057500 C 01/20/17 57.5 13.90 15.15
RCL 170120C00060000 C 01/20/17 60.0 12.25 12.70
RCL 170120C00062500 C 01/20/17 62.5 10.30 10.75
RCL 170120C00065000 C 01/20/17 65.0 8.55 8.85
RCL 170120C00067500 C 01/20/17 67.5 6.90 7.20
RCL 170120C00070000 C 01/20/17 70.0 5.45 5.70
RCL 170120C00072500 C 01/20/17 72.5 4.15 4.40
RCL 170120C00075000 C 01/20/17 75.0 3.10 3.30
RCL 170120C00077500 C 01/20/17 77.5 2.26 2.44
RCL 170120C00080000 C 01/20/17 80.0 1.61 1.77
RCL 170120C00082500 C 01/20/17 82.5 1.10 1.25
RCL 170120C00085000 C 01/20/17 85.0 0.75 0.87
RCL 170120C00087500 C 01/20/17 87.5 0.48 0.90
RCL 170120C00090000 C 01/20/17 90.0 0.35 0.51
RCL 170120C00092500 C 01/20/17 92.5 0.20 0.29
RCL 170120C00095000 C 01/20/17 95.0 0.14 0.27
RCL 170120C00097500 C 01/20/17 97.5 0.03 0.31
RCL 170120C00100000 C 01/20/17 100.0 0.02 0.28
RCL 170120C00105000 C 01/20/17 105.0 0.00 0.22
RCL 170120C00110000 C 01/20/17 110.0 0.00 0.16
RCL 170120C00115000 C 01/20/17 115.0 0.00 0.11
RCL 170120C00120000 C 01/20/17 120.0 0.00 0.06
RCL 170120C00125000 C 01/20/17 125.0 0.00 0.05
RCL 170120C00130000 C 01/20/17 130.0 0.00 0.04
RCL 170120C00135000 C 01/20/17 135.0 0.00 0.05
RCL 170120C00140000 C 01/20/17 140.0 0.00 0.05
RCL 170120C00145000 C 01/20/17 145.0 0.00 0.04
RCL 170120P00035000 P 01/20/17 35.0 0.05 0.13
RCL 170120P00037500 P 01/20/17 37.5 0.05 0.39
RCL 170120P00040000 P 01/20/17 40.0 0.06 0.49
RCL 170120P00042500 P 01/20/17 42.5 0.07 0.50
RCL 170120P00045000 P 01/20/17 45.0 0.19 0.50
RCL 170120P00047500 P 01/20/17 47.5 0.30 0.58
RCL 170120P00050000 P 01/20/17 50.0 0.48 0.51
RCL 170120P00055000 P 01/20/17 55.0 0.87 0.98
RCL 170120P00057500 P 01/20/17 57.5 1.19 1.31
RCL 170120P00060000 P 01/20/17 60.0 1.61 1.73
RCL 170120P00062500 P 01/20/17 62.5 2.14 2.32
RCL 170120P00065000 P 01/20/17 65.0 2.83 3.05
RCL 170120P00067500 P 01/20/17 67.5 3.70 3.90
RCL 170120P00070000 P 01/20/17 70.0 4.75 4.95
RCL 170120P00072500 P 01/20/17 72.5 5.95 6.20
RCL 170120P00075000 P 01/20/17 75.0 7.40 7.65
RCL 170120P00077500 P 01/20/17 77.5 9.05 9.30
RCL 170120P00080000 P 01/20/17 80.0 11.00 11.15
RCL 170120P00082500 P 01/20/17 82.5 12.80 13.20
RCL 170120P00085000 P 01/20/17 85.0 15.00 15.40
RCL 170120P00087500 P 01/20/17 87.5 16.15 18.25
RCL 170120P00090000 P 01/20/17 90.0 18.60 20.50
RCL 170120P00092500 P 01/20/17 92.5 21.30 23.35
RCL 170120P00095000 P 01/20/17 95.0 22.90 25.40
RCL 170120P00097500 P 01/20/17 97.5 26.10 27.80
RCL 170120P00100000 P 01/20/17 100.0 28.60 30.30
RCL 170120P00105000 P 01/20/17 105.0 32.65 35.40
RCL 170120P00110000 P 01/20/17 110.0 38.05 40.45
RCL 170120P00115000 P 01/20/17 115.0 43.45 45.45
RCL 170120P00120000 P 01/20/17 120.0 47.60 50.20
RCL 170120P00125000 P 01/20/17 125.0 53.40 55.15
RCL 170120P00130000 P 01/20/17 130.0 57.90 60.10
RCL 170120P00135000 P 01/20/17 135.0 62.85 65.15
RCL 170120P00140000 P 01/20/17 140.0 67.85 70.45
RCL 170120P00145000 P 01/20/17 145.0 72.95 75.65
RCL 170317C00035000 C 03/17/17 35.0 35.55 38.05
RCL 170317C00037500 C 03/17/17 37.5 32.25 35.85
RCL 170317C00040000 C 03/17/17 40.0 29.75 33.35
RCL 170317C00042500 C 03/17/17 42.5 27.20 30.85
RCL 170317C00045000 C 03/17/17 45.0 24.75 28.40
RCL 170317C00047500 C 03/17/17 47.5 22.50 25.30
RCL 170317C00050000 C 03/17/17 50.0 20.55 23.20
RCL 170317C00055000 C 03/17/17 55.0 16.50 18.80
RCL 170317C00060000 C 03/17/17 60.0 11.90 14.70
RCL 170317C00062500 C 03/17/17 62.5 10.90 12.85
RCL 170317C00065000 C 03/17/17 65.0 9.15 9.90
RCL 170317C00067500 C 03/17/17 67.5 7.90 8.30
RCL 170317C00070000 C 03/17/17 70.0 6.45 6.90
RCL 170317C00072500 C 03/17/17 72.5 5.25 5.70
RCL 170317C00075000 C 03/17/17 75.0 4.25 4.55
RCL 170317C00077500 C 03/17/17 77.5 3.30 3.60
RCL 170317C00080000 C 03/17/17 80.0 2.48 2.82
RCL 170317C00085000 C 03/17/17 85.0 1.44 1.69
RCL 170317C00090000 C 03/17/17 90.0 0.75 1.03
RCL 170317C00095000 C 03/17/17 95.0 0.32 0.76
RCL 170317C00100000 C 03/17/17 100.0 0.11 0.55
RCL 170317C00105000 C 03/17/17 105.0 0.00 0.50
RCL 170317C00110000 C 03/17/17 110.0 0.00 0.37
RCL 170317P00035000 P 03/17/17 35.0 0.01 0.34
RCL 170317P00037500 P 03/17/17 37.5 0.16 0.49
RCL 170317P00040000 P 03/17/17 40.0 0.12 0.56
RCL 170317P00042500 P 03/17/17 42.5 0.21 0.66
RCL 170317P00045000 P 03/17/17 45.0 0.33 0.79
RCL 170317P00047500 P 03/17/17 47.5 0.50 0.96
RCL 170317P00050000 P 03/17/17 50.0 0.71 1.07
RCL 170317P00055000 P 03/17/17 55.0 1.33 1.77
RCL 170317P00060000 P 03/17/17 60.0 2.57 2.84
RCL 170317P00062500 P 03/17/17 62.5 3.25 3.55
RCL 170317P00065000 P 03/17/17 65.0 4.05 4.35
RCL 170317P00067500 P 03/17/17 67.5 5.00 5.35
RCL 170317P00070000 P 03/17/17 70.0 6.15 6.50
RCL 170317P00072500 P 03/17/17 72.5 7.35 8.00
RCL 170317P00075000 P 03/17/17 75.0 8.70 9.50
RCL 170317P00077500 P 03/17/17 77.5 10.35 10.90
RCL 170317P00080000 P 03/17/17 80.0 12.10 12.95
RCL 170317P00085000 P 03/17/17 85.0 14.65 17.10
RCL 170317P00090000 P 03/17/17 90.0 18.90 22.05
RCL 170317P00095000 P 03/17/17 95.0 23.70 26.20
RCL 170317P00100000 P 03/17/17 100.0 28.25 31.50
RCL 170317P00105000 P 03/17/17 105.0 33.05 36.50
RCL 170317P00110000 P 03/17/17 110.0 37.75 41.25
RCL 180119C00035000 C 01/19/18 35.0 34.50 39.00
RCL 180119C00037500 C 01/19/18 37.5 32.05 36.50
RCL 180119C00040000 C 01/19/18 40.0 30.40 33.20
RCL 180119C00042500 C 01/19/18 42.5 28.10 31.20
RCL 180119C00045000 C 01/19/18 45.0 25.75 29.10
RCL 180119C00047500 C 01/19/18 47.5 23.60 27.10
RCL 180119C00050000 C 01/19/18 50.0 22.35 25.10
RCL 180119C00055000 C 01/19/18 55.0 18.60 21.60
RCL 180119C00057500 C 01/19/18 57.5 16.20 19.85
RCL 180119C00060000 C 01/19/18 60.0 15.25 17.45
RCL 180119C00062500 C 01/19/18 62.5 13.60 16.75
RCL 180119C00065000 C 01/19/18 65.0 12.15 15.25
RCL 180119C00067500 C 01/19/18 67.5 11.05 13.85
RCL 180119C00070000 C 01/19/18 70.0 10.30 11.00
RCL 180119C00072500 C 01/19/18 72.5 9.10 9.80
RCL 180119C00075000 C 01/19/18 75.0 8.20 8.95
RCL 180119C00077500 C 01/19/18 77.5 7.15 7.80
RCL 180119C00080000 C 01/19/18 80.0 6.25 7.05
RCL 180119C00082500 C 01/19/18 82.5 5.60 6.25
RCL 180119C00085000 C 01/19/18 85.0 4.90 5.50
RCL 180119C00087500 C 01/19/18 87.5 4.25 5.15
RCL 180119C00090000 C 01/19/18 90.0 3.75 4.20
RCL 180119C00092500 C 01/19/18 92.5 2.76 3.85
RCL 180119C00095000 C 01/19/18 95.0 2.30 3.80
RCL 180119C00097500 C 01/19/18 97.5 2.17 2.82
RCL 180119C00100000 C 01/19/18 100.0 2.01 2.40
RCL 180119C00105000 C 01/19/18 105.0 1.25 2.25
RCL 180119C00110000 C 01/19/18 110.0 0.82 1.80
RCL 180119C00115000 C 01/19/18 115.0 0.49 1.44
RCL 180119C00120000 C 01/19/18 120.0 0.24 1.20
RCL 180119C00125000 C 01/19/18 125.0 0.06 1.03
RCL 180119C00130000 C 01/19/18 130.0 0.13 0.98
RCL 180119C00135000 C 01/19/18 135.0 0.01 0.88
RCL 180119C00140000 C 01/19/18 140.0 0.04 0.73
RCL 180119P00035000 P 01/19/18 35.0 0.98 1.59
RCL 180119P00037500 P 01/19/18 37.5 1.24 1.85
RCL 180119P00040000 P 01/19/18 40.0 1.57 2.10
RCL 180119P00042500 P 01/19/18 42.5 1.93 2.51
RCL 180119P00045000 P 01/19/18 45.0 2.35 2.89
RCL 180119P00047500 P 01/19/18 47.5 2.89 3.20
RCL 180119P00050000 P 01/19/18 50.0 3.35 3.80
RCL 180119P00055000 P 01/19/18 55.0 4.70 5.15
RCL 180119P00057500 P 01/19/18 57.5 5.45 6.00
RCL 180119P00060000 P 01/19/18 60.0 6.40 6.75
RCL 180119P00062500 P 01/19/18 62.5 7.10 8.20
RCL 180119P00065000 P 01/19/18 65.0 8.30 9.05
RCL 180119P00067500 P 01/19/18 67.5 9.65 10.25
RCL 180119P00070000 P 01/19/18 70.0 10.85 11.65
RCL 180119P00072500 P 01/19/18 72.5 12.00 12.95
RCL 180119P00075000 P 01/19/18 75.0 13.45 15.05
RCL 180119P00077500 P 01/19/18 77.5 14.90 16.10
RCL 180119P00080000 P 01/19/18 80.0 16.60 17.75
RCL 180119P00082500 P 01/19/18 82.5 18.05 19.25
RCL 180119P00085000 P 01/19/18 85.0 20.05 21.20
RCL 180119P00087500 P 01/19/18 87.5 21.90 22.75
RCL 180119P00090000 P 01/19/18 90.0 21.50 25.40
RCL 180119P00092500 P 01/19/18 92.5 23.55 27.35
RCL 180119P00095000 P 01/19/18 95.0 25.55 29.30
RCL 180119P00097500 P 01/19/18 97.5 27.55 31.35
RCL 180119P00100000 P 01/19/18 100.0 30.00 33.35
RCL 180119P00105000 P 01/19/18 105.0 34.05 37.85
RCL 180119P00110000 P 01/19/18 110.0 38.55 42.40
RCL 180119P00115000 P 01/19/18 115.0 43.55 47.95
RCL 180119P00120000 P 01/19/18 120.0 48.50 52.50
RCL 180119P00125000 P 01/19/18 125.0 53.50 57.95
RCL 180119P00130000 P 01/19/18 130.0 58.00 62.00
RCL 180119P00135000 P 01/19/18 135.0 63.00 67.00
RCL 180119P00140000 P 01/19/18 140.0 67.50 71.50

OPRA data is delayed 15 minutes.