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 Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RCL 150220C00065000 C 02/20/15 65.0 12.15 13.20
RCL 150220C00070000 C 02/20/15 70.0 7.50 8.40
RCL 150220C00072500 C 02/20/15 72.5 5.45 6.00
RCL 150220C00075000 C 02/20/15 75.0 3.65 3.80
RCL 150220C00077500 C 02/20/15 77.5 2.17 2.30
RCL 150220C00080000 C 02/20/15 80.0 1.17 1.25
RCL 150220C00082500 C 02/20/15 82.5 0.54 0.62
RCL 150220C00085000 C 02/20/15 85.0 0.23 0.30
RCL 150220C00087500 C 02/20/15 87.5 0.10 0.15
RCL 150220C00090000 C 02/20/15 90.0 0.05 0.11
RCL 150220C00092500 C 02/20/15 92.5 0.05 0.10
RCL 150220C00095000 C 02/20/15 95.0 0.00 0.14
RCL 150220C00100000 C 02/20/15 100.0 0.00 0.10
RCL 150220C00105000 C 02/20/15 105.0 0.00 0.06
RCL 150220P00065000 P 02/20/15 65.0 0.16 0.21
RCL 150220P00070000 P 02/20/15 70.0 0.48 0.60
RCL 150220P00072500 P 02/20/15 72.5 0.92 0.96
RCL 150220P00075000 P 02/20/15 75.0 1.55 1.62
RCL 150220P00077500 P 02/20/15 77.5 2.58 2.75
RCL 150220P00080000 P 02/20/15 80.0 4.00 4.20
RCL 150220P00082500 P 02/20/15 82.5 5.70 6.15
RCL 150220P00085000 P 02/20/15 85.0 7.95 8.60
RCL 150220P00087500 P 02/20/15 87.5 9.60 10.90
RCL 150220P00090000 P 02/20/15 90.0 11.95 13.40
RCL 150220P00092500 P 02/20/15 92.5 14.45 15.95
RCL 150220P00095000 P 02/20/15 95.0 17.05 18.30
RCL 150220P00100000 P 02/20/15 100.0 22.10 23.25
RCL 150220P00105000 P 02/20/15 105.0 27.15 28.30
RCL 150320C00032500 C 03/20/15 32.5 44.45 45.45
RCL 150320C00035000 C 03/20/15 35.0 41.95 42.95
RCL 150320C00037500 C 03/20/15 37.5 39.45 40.45
RCL 150320C00040000 C 03/20/15 40.0 36.95 38.00
RCL 150320C00042500 C 03/20/15 42.5 34.40 35.55
RCL 150320C00045000 C 03/20/15 45.0 32.00 33.20
RCL 150320C00047500 C 03/20/15 47.5 29.50 30.75
RCL 150320C00050000 C 03/20/15 50.0 27.00 28.50
RCL 150320C00052500 C 03/20/15 52.5 24.50 26.20
RCL 150320C00055000 C 03/20/15 55.0 22.05 23.75
RCL 150320C00057500 C 03/20/15 57.5 19.60 21.40
RCL 150320C00060000 C 03/20/15 60.0 17.15 18.35
RCL 150320C00062500 C 03/20/15 62.5 14.80 15.85
RCL 150320C00065000 C 03/20/15 65.0 12.45 13.35
RCL 150320C00067500 C 03/20/15 67.5 10.15 10.85
RCL 150320C00070000 C 03/20/15 70.0 8.05 8.40
RCL 150320C00072500 C 03/20/15 72.5 6.25 6.85
RCL 150320C00075000 C 03/20/15 75.0 4.55 4.75
RCL 150320C00077500 C 03/20/15 77.5 3.15 3.30
RCL 150320C00080000 C 03/20/15 80.0 1.87 2.15
RCL 150320C00082500 C 03/20/15 82.5 1.19 1.36
RCL 150320C00085000 C 03/20/15 85.0 0.74 0.81
RCL 150320C00087500 C 03/20/15 87.5 0.41 0.66
RCL 150320C00090000 C 03/20/15 90.0 0.23 0.29
RCL 150320C00092500 C 03/20/15 92.5 0.08 0.35
RCL 150320C00095000 C 03/20/15 95.0 0.03 0.21
RCL 150320C00100000 C 03/20/15 100.0 0.00 0.12
RCL 150320C00105000 C 03/20/15 105.0 0.00 0.13
RCL 150320C00110000 C 03/20/15 110.0 0.00 0.10
RCL 150320C00115000 C 03/20/15 115.0 0.00 0.08
RCL 150320C00120000 C 03/20/15 120.0 0.00 0.06
RCL 150320P00032500 P 03/20/15 32.5 0.00 0.04
RCL 150320P00035000 P 03/20/15 35.0 0.00 0.04
RCL 150320P00037500 P 03/20/15 37.5 0.00 0.05
RCL 150320P00040000 P 03/20/15 40.0 0.00 0.07
RCL 150320P00042500 P 03/20/15 42.5 0.03 0.10
RCL 150320P00045000 P 03/20/15 45.0 0.01 0.12
RCL 150320P00047500 P 03/20/15 47.5 0.07 0.08
RCL 150320P00050000 P 03/20/15 50.0 0.02 0.19
RCL 150320P00052500 P 03/20/15 52.5 0.05 0.20
RCL 150320P00055000 P 03/20/15 55.0 0.11 0.24
RCL 150320P00057500 P 03/20/15 57.5 0.12 0.25
RCL 150320P00060000 P 03/20/15 60.0 0.19 0.40
RCL 150320P00062500 P 03/20/15 62.5 0.25 0.55
RCL 150320P00065000 P 03/20/15 65.0 0.38 0.81
RCL 150320P00067500 P 03/20/15 67.5 0.55 0.89
RCL 150320P00070000 P 03/20/15 70.0 1.22 1.30
RCL 150320P00072500 P 03/20/15 72.5 1.75 1.92
RCL 150320P00075000 P 03/20/15 75.0 2.48 2.74
RCL 150320P00077500 P 03/20/15 77.5 3.65 3.80
RCL 150320P00080000 P 03/20/15 80.0 5.00 5.20
RCL 150320P00082500 P 03/20/15 82.5 6.25 7.05
RCL 150320P00085000 P 03/20/15 85.0 8.10 9.05
RCL 150320P00087500 P 03/20/15 87.5 10.35 11.20
RCL 150320P00090000 P 03/20/15 90.0 12.10 13.60
RCL 150320P00092500 P 03/20/15 92.5 14.55 15.95
RCL 150320P00095000 P 03/20/15 95.0 16.95 18.45
RCL 150320P00100000 P 03/20/15 100.0 22.10 23.35
RCL 150320P00105000 P 03/20/15 105.0 27.20 28.45
RCL 150320P00110000 P 03/20/15 110.0 32.20 33.35
RCL 150320P00115000 P 03/20/15 115.0 37.25 38.40
RCL 150320P00120000 P 03/20/15 120.0 42.30 43.40
RCL 150619C00032500 C 06/19/15 32.5 43.85 45.45
RCL 150619C00035000 C 06/19/15 35.0 41.65 43.15
RCL 150619C00037500 C 06/19/15 37.5 39.45 40.70
RCL 150619C00040000 C 06/19/15 40.0 36.75 38.45
RCL 150619C00042500 C 06/19/15 42.5 34.50 35.90
RCL 150619C00045000 C 06/19/15 45.0 31.70 33.40
RCL 150619C00047500 C 06/19/15 47.5 29.60 31.75
RCL 150619C00050000 C 06/19/15 50.0 27.20 28.95
RCL 150619C00052500 C 06/19/15 52.5 24.80 27.25
RCL 150619C00055000 C 06/19/15 55.0 22.45 25.05
RCL 150619C00057500 C 06/19/15 57.5 20.10 22.75
RCL 150619C00060000 C 06/19/15 60.0 17.85 20.10
RCL 150619C00062500 C 06/19/15 62.5 15.75 18.35
RCL 150619C00065000 C 06/19/15 65.0 13.65 15.15
RCL 150619C00067500 C 06/19/15 67.5 11.70 12.10
RCL 150619C00070000 C 06/19/15 70.0 10.00 10.20
RCL 150619C00072500 C 06/19/15 72.5 8.30 8.55
RCL 150619C00075000 C 06/19/15 75.0 6.75 7.05
RCL 150619C00077500 C 06/19/15 77.5 5.45 5.70
RCL 150619C00080000 C 06/19/15 80.0 4.30 4.50
RCL 150619C00082500 C 06/19/15 82.5 3.35 3.50
RCL 150619C00085000 C 06/19/15 85.0 2.51 2.66
RCL 150619C00087500 C 06/19/15 87.5 1.88 2.02
RCL 150619C00090000 C 06/19/15 90.0 1.42 1.50
RCL 150619C00092500 C 06/19/15 92.5 1.01 1.13
RCL 150619C00095000 C 06/19/15 95.0 0.72 0.84
RCL 150619C00100000 C 06/19/15 100.0 0.38 0.45
RCL 150619C00105000 C 06/19/15 105.0 0.16 0.27
RCL 150619C00110000 C 06/19/15 110.0 0.05 0.17
RCL 150619C00115000 C 06/19/15 115.0 0.01 0.12
RCL 150619C00120000 C 06/19/15 120.0 0.00 0.09
RCL 150619P00032500 P 06/19/15 32.5 0.06 0.13
RCL 150619P00035000 P 06/19/15 35.0 0.08 0.19
RCL 150619P00037500 P 06/19/15 37.5 0.12 0.23
RCL 150619P00040000 P 06/19/15 40.0 0.15 0.28
RCL 150619P00042500 P 06/19/15 42.5 0.21 0.33
RCL 150619P00045000 P 06/19/15 45.0 0.26 0.39
RCL 150619P00047500 P 06/19/15 47.5 0.34 0.47
RCL 150619P00050000 P 06/19/15 50.0 0.43 0.54
RCL 150619P00052500 P 06/19/15 52.5 0.54 0.66
RCL 150619P00055000 P 06/19/15 55.0 0.70 0.83
RCL 150619P00057500 P 06/19/15 57.5 0.91 1.05
RCL 150619P00060000 P 06/19/15 60.0 1.18 1.33
RCL 150619P00062500 P 06/19/15 62.5 1.59 1.67
RCL 150619P00065000 P 06/19/15 65.0 2.01 2.10
RCL 150619P00067500 P 06/19/15 67.5 2.56 2.68
RCL 150619P00070000 P 06/19/15 70.0 3.15 3.35
RCL 150619P00072500 P 06/19/15 72.5 3.95 4.15
RCL 150619P00075000 P 06/19/15 75.0 5.00 5.15
RCL 150619P00077500 P 06/19/15 77.5 6.15 6.50
RCL 150619P00080000 P 06/19/15 80.0 7.50 7.65
RCL 150619P00082500 P 06/19/15 82.5 9.00 9.30
RCL 150619P00085000 P 06/19/15 85.0 10.70 11.00
RCL 150619P00087500 P 06/19/15 87.5 12.55 13.10
RCL 150619P00090000 P 06/19/15 90.0 14.50 14.80
RCL 150619P00092500 P 06/19/15 92.5 16.05 17.05
RCL 150619P00095000 P 06/19/15 95.0 16.65 19.35
RCL 150619P00100000 P 06/19/15 100.0 21.60 24.10
RCL 150619P00105000 P 06/19/15 105.0 26.60 28.85
RCL 150619P00110000 P 06/19/15 110.0 31.60 33.70
RCL 150619P00115000 P 06/19/15 115.0 36.65 38.65
RCL 150619P00120000 P 06/19/15 120.0 41.75 43.60
RCL 150918C00042500 C 09/18/15 42.5 34.45 35.90
RCL 150918C00045000 C 09/18/15 45.0 32.25 33.95
RCL 150918C00047500 C 09/18/15 47.5 29.85 31.45
RCL 150918C00050000 C 09/18/15 50.0 27.60 28.95
RCL 150918C00055000 C 09/18/15 55.0 23.05 24.75
RCL 150918C00060000 C 09/18/15 60.0 18.90 21.20
RCL 150918C00065000 C 09/18/15 65.0 14.95 16.95
RCL 150918C00070000 C 09/18/15 70.0 11.60 13.65
RCL 150918C00075000 C 09/18/15 75.0 8.55 9.20
RCL 150918C00077500 C 09/18/15 77.5 7.20 7.90
RCL 150918C00080000 C 09/18/15 80.0 5.95 6.35
RCL 150918C00082500 C 09/18/15 82.5 4.45 5.55
RCL 150918C00085000 C 09/18/15 85.0 3.50 4.90
RCL 150918C00087500 C 09/18/15 87.5 2.72 4.25
RCL 150918C00090000 C 09/18/15 90.0 2.17 3.40
RCL 150918C00092500 C 09/18/15 92.5 1.75 3.30
RCL 150918C00095000 C 09/18/15 95.0 1.75 2.67
RCL 150918C00100000 C 09/18/15 100.0 0.89 1.64
RCL 150918C00105000 C 09/18/15 105.0 0.49 1.10
RCL 150918C00110000 C 09/18/15 110.0 0.29 0.68
RCL 150918C00115000 C 09/18/15 115.0 0.11 0.43
RCL 150918C00120000 C 09/18/15 120.0 0.07 0.43
RCL 150918P00042500 P 09/18/15 42.5 0.46 0.71
RCL 150918P00045000 P 09/18/15 45.0 0.57 0.83
RCL 150918P00047500 P 09/18/15 47.5 0.70 1.01
RCL 150918P00050000 P 09/18/15 50.0 0.84 1.24
RCL 150918P00055000 P 09/18/15 55.0 1.30 1.82
RCL 150918P00060000 P 09/18/15 60.0 1.88 2.42
RCL 150918P00065000 P 09/18/15 65.0 2.74 4.00
RCL 150918P00070000 P 09/18/15 70.0 3.95 5.75
RCL 150918P00075000 P 09/18/15 75.0 6.50 7.05
RCL 150918P00077500 P 09/18/15 77.5 6.50 8.30
RCL 150918P00080000 P 09/18/15 80.0 8.15 9.55
RCL 150918P00082500 P 09/18/15 82.5 9.25 11.10
RCL 150918P00085000 P 09/18/15 85.0 11.80 12.75
RCL 150918P00087500 P 09/18/15 87.5 13.70 14.40
RCL 150918P00090000 P 09/18/15 90.0 15.20 16.35
RCL 150918P00092500 P 09/18/15 92.5 17.25 18.25
RCL 150918P00095000 P 09/18/15 95.0 17.95 20.30
RCL 150918P00100000 P 09/18/15 100.0 22.00 24.75
RCL 150918P00105000 P 09/18/15 105.0 26.55 29.25
RCL 150918P00110000 P 09/18/15 110.0 31.60 34.00
RCL 150918P00115000 P 09/18/15 115.0 36.60 38.85
RCL 150918P00120000 P 09/18/15 120.0 41.55 43.80
RCL 160115C00025000 C 01/15/16 25.0 51.05 54.60
RCL 160115C00028000 C 01/15/16 28.0 48.10 51.95
RCL 160115C00030000 C 01/15/16 30.0 46.00 49.75
RCL 160115C00033000 C 01/15/16 33.0 42.60 46.85
RCL 160115C00035000 C 01/15/16 35.0 41.15 43.95
RCL 160115C00038000 C 01/15/16 38.0 38.60 40.60
RCL 160115C00040000 C 01/15/16 40.0 37.25 38.95
RCL 160115C00042000 C 01/15/16 42.0 35.35 37.35
RCL 160115C00045000 C 01/15/16 45.0 32.60 33.25
RCL 160115C00047000 C 01/15/16 47.0 30.75 31.95
RCL 160115C00050000 C 01/15/16 50.0 28.10 28.60
RCL 160115C00052500 C 01/15/16 52.5 25.90 27.05
RCL 160115C00055000 C 01/15/16 55.0 24.00 24.75
RCL 160115C00057500 C 01/15/16 57.5 21.95 24.70
RCL 160115C00060000 C 01/15/16 60.0 19.95 22.75
RCL 160115C00062500 C 01/15/16 62.5 17.95 20.85
RCL 160115C00065000 C 01/15/16 65.0 16.10 19.10
RCL 160115C00067500 C 01/15/16 67.5 14.40 15.60
RCL 160115C00070000 C 01/15/16 70.0 13.10 13.65
RCL 160115C00072500 C 01/15/16 72.5 11.65 12.20
RCL 160115C00075000 C 01/15/16 75.0 10.30 10.70
RCL 160115C00077500 C 01/15/16 77.5 9.05 9.50
RCL 160115C00080000 C 01/15/16 80.0 7.90 8.20
RCL 160115C00082500 C 01/15/16 82.5 6.85 7.20
RCL 160115C00085000 C 01/15/16 85.0 5.90 6.20
RCL 160115C00087500 C 01/15/16 87.5 5.05 5.35
RCL 160115C00090000 C 01/15/16 90.0 4.40 4.65
RCL 160115C00092500 C 01/15/16 92.5 3.65 3.95
RCL 160115C00095000 C 01/15/16 95.0 3.15 3.40
RCL 160115C00100000 C 01/15/16 100.0 2.23 2.43
RCL 160115C00105000 C 01/15/16 105.0 1.57 1.76
RCL 160115C00110000 C 01/15/16 110.0 1.10 1.28
RCL 160115C00115000 C 01/15/16 115.0 0.75 0.94
RCL 160115C00120000 C 01/15/16 120.0 0.52 0.70
RCL 160115C00125000 C 01/15/16 125.0 0.36 0.44
RCL 160115P00025000 P 01/15/16 25.0 0.20 0.35
RCL 160115P00028000 P 01/15/16 28.0 0.28 0.40
RCL 160115P00030000 P 01/15/16 30.0 0.35 0.51
RCL 160115P00033000 P 01/15/16 33.0 0.46 0.63
RCL 160115P00035000 P 01/15/16 35.0 0.54 0.71
RCL 160115P00038000 P 01/15/16 38.0 0.69 0.87
RCL 160115P00040000 P 01/15/16 40.0 0.81 1.05
RCL 160115P00042000 P 01/15/16 42.0 0.94 1.10
RCL 160115P00045000 P 01/15/16 45.0 1.19 1.30
RCL 160115P00047000 P 01/15/16 47.0 1.37 1.68
RCL 160115P00050000 P 01/15/16 50.0 1.72 2.02
RCL 160115P00052500 P 01/15/16 52.5 2.08 2.38
RCL 160115P00055000 P 01/15/16 55.0 2.47 2.68
RCL 160115P00057500 P 01/15/16 57.5 2.94 3.15
RCL 160115P00060000 P 01/15/16 60.0 3.50 3.70
RCL 160115P00062500 P 01/15/16 62.5 4.10 4.40
RCL 160115P00065000 P 01/15/16 65.0 4.85 5.10
RCL 160115P00067500 P 01/15/16 67.5 5.70 5.95
RCL 160115P00070000 P 01/15/16 70.0 6.60 6.85
RCL 160115P00072500 P 01/15/16 72.5 7.60 7.90
RCL 160115P00075000 P 01/15/16 75.0 8.75 9.05
RCL 160115P00077500 P 01/15/16 77.5 9.95 10.25
RCL 160115P00080000 P 01/15/16 80.0 11.30 11.65
RCL 160115P00082500 P 01/15/16 82.5 12.75 13.10
RCL 160115P00085000 P 01/15/16 85.0 14.30 14.65
RCL 160115P00087500 P 01/15/16 87.5 15.95 16.30
RCL 160115P00090000 P 01/15/16 90.0 17.70 18.05
RCL 160115P00092500 P 01/15/16 92.5 19.55 19.90
RCL 160115P00095000 P 01/15/16 95.0 21.50 21.80
RCL 160115P00100000 P 01/15/16 100.0 24.85 26.30
RCL 160115P00105000 P 01/15/16 105.0 27.50 30.35
RCL 160115P00110000 P 01/15/16 110.0 32.00 35.05
RCL 160115P00115000 P 01/15/16 115.0 36.60 39.65
RCL 160115P00120000 P 01/15/16 120.0 41.40 44.35
RCL 160115P00125000 P 01/15/16 125.0 46.25 49.25
RCL 170120C00035000 C 01/20/17 35.0 41.45 45.50
RCL 170120C00037500 C 01/20/17 37.5 40.25 42.85
RCL 170120C00040000 C 01/20/17 40.0 37.65 40.65
RCL 170120C00042500 C 01/20/17 42.5 34.80 38.70
RCL 170120C00045000 C 01/20/17 45.0 33.85 37.25
RCL 170120C00047500 C 01/20/17 47.5 31.70 35.20
RCL 170120C00050000 C 01/20/17 50.0 30.00 33.35
RCL 170120C00055000 C 01/20/17 55.0 26.10 29.50
RCL 170120C00060000 C 01/20/17 60.0 22.50 26.10
RCL 170120C00062500 C 01/20/17 62.5 20.95 24.50
RCL 170120C00065000 C 01/20/17 65.0 19.60 23.00
RCL 170120C00067500 C 01/20/17 67.5 18.10 21.50
RCL 170120C00070000 C 01/20/17 70.0 16.30 20.00
RCL 170120C00072500 C 01/20/17 72.5 15.10 18.80
RCL 170120C00075000 C 01/20/17 75.0 13.70 16.65
RCL 170120C00077500 C 01/20/17 77.5 12.45 14.95
RCL 170120C00080000 C 01/20/17 80.0 12.15 13.95
RCL 170120C00082500 C 01/20/17 82.5 10.05 12.85
RCL 170120C00085000 C 01/20/17 85.0 9.30 12.05
RCL 170120C00087500 C 01/20/17 87.5 8.40 11.05
RCL 170120C00090000 C 01/20/17 90.0 7.65 10.25
RCL 170120C00092500 C 01/20/17 92.5 6.95 9.55
RCL 170120C00095000 C 01/20/17 95.0 6.20 8.85
RCL 170120C00100000 C 01/20/17 100.0 5.05 7.65
RCL 170120C00105000 C 01/20/17 105.0 4.15 6.45
RCL 170120C00110000 C 01/20/17 110.0 3.40 5.15
RCL 170120C00115000 C 01/20/17 115.0 2.70 4.35
RCL 170120C00120000 C 01/20/17 120.0 2.05 3.65
RCL 170120C00125000 C 01/20/17 125.0 1.82 3.10
RCL 170120P00035000 P 01/20/17 35.0 1.57 2.27
RCL 170120P00037500 P 01/20/17 37.5 1.73 2.73
RCL 170120P00040000 P 01/20/17 40.0 2.00 3.60
RCL 170120P00042500 P 01/20/17 42.5 2.20 4.00
RCL 170120P00045000 P 01/20/17 45.0 2.91 4.30
RCL 170120P00047500 P 01/20/17 47.5 3.20 4.80
RCL 170120P00050000 P 01/20/17 50.0 3.80 4.65
RCL 170120P00055000 P 01/20/17 55.0 5.05 7.05
RCL 170120P00060000 P 01/20/17 60.0 6.40 8.50
RCL 170120P00062500 P 01/20/17 62.5 7.00 9.40
RCL 170120P00065000 P 01/20/17 65.0 8.00 10.40
RCL 170120P00067500 P 01/20/17 67.5 8.90 11.45
RCL 170120P00070000 P 01/20/17 70.0 9.85 12.15
RCL 170120P00072500 P 01/20/17 72.5 10.95 14.15
RCL 170120P00075000 P 01/20/17 75.0 11.95 13.90
RCL 170120P00077500 P 01/20/17 77.5 12.35 14.95
RCL 170120P00080000 P 01/20/17 80.0 14.50 17.00
RCL 170120P00082500 P 01/20/17 82.5 15.35 17.80
RCL 170120P00085000 P 01/20/17 85.0 17.00 19.75
RCL 170120P00087500 P 01/20/17 87.5 18.95 21.00
RCL 170120P00090000 P 01/20/17 90.0 19.35 22.65
RCL 170120P00092500 P 01/20/17 92.5 21.15 24.80
RCL 170120P00095000 P 01/20/17 95.0 23.00 26.65
RCL 170120P00100000 P 01/20/17 100.0 27.75 30.20
RCL 170120P00105000 P 01/20/17 105.0 31.55 34.00
RCL 170120P00110000 P 01/20/17 110.0 35.60 37.90
RCL 170120P00115000 P 01/20/17 115.0 39.80 41.95
RCL 170120P00120000 P 01/20/17 120.0 44.15 46.75
RCL 170120P00125000 P 01/20/17 125.0 48.65 51.15

OPRA data is delayed 15 minutes.