Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Royal Caribbean Cruises Ltd (RCL)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RCL 140419C00045000 C 04/19/14 45.0 6.25 6.65
RCL 140419C00050000 C 04/19/14 50.0 1.29 1.60
RCL 140419C00052500 C 04/19/14 52.5 0.00 0.03
RCL 140419C00055000 C 04/19/14 55.0 0.00 0.01
RCL 140419C00057500 C 04/19/14 57.5 0.00 0.01
RCL 140419C00060000 C 04/19/14 60.0 0.00 0.03
RCL 140419C00065000 C 04/19/14 65.0 0.00 0.02
RCL 140419C00070000 C 04/19/14 70.0 0.00 0.02
RCL 140419C00075000 C 04/19/14 75.0 0.00 0.02
RCL 140419C00080000 C 04/19/14 80.0 0.00 0.02
RCL 140419P00045000 P 04/19/14 45.0 0.00 0.02
RCL 140419P00050000 P 04/19/14 50.0 0.00 0.02
RCL 140419P00052500 P 04/19/14 52.5 1.09 1.21
RCL 140419P00055000 P 04/19/14 55.0 3.35 3.75
RCL 140419P00057500 P 04/19/14 57.5 5.85 6.25
RCL 140419P00060000 P 04/19/14 60.0 8.35 8.75
RCL 140419P00065000 P 04/19/14 65.0 13.35 13.75
RCL 140419P00070000 P 04/19/14 70.0 18.35 18.75
RCL 140419P00075000 P 04/19/14 75.0 23.35 23.75
RCL 140419P00080000 P 04/19/14 80.0 28.35 28.80
RCL 140517C00040000 C 05/17/14 40.0 10.85 11.80
RCL 140517C00045000 C 05/17/14 45.0 6.50 6.90
RCL 140517C00050000 C 05/17/14 50.0 2.47 2.56
RCL 140517C00052500 C 05/17/14 52.5 1.17 1.22
RCL 140517C00055000 C 05/17/14 55.0 0.45 0.49
RCL 140517C00057500 C 05/17/14 57.5 0.13 0.19
RCL 140517C00060000 C 05/17/14 60.0 0.03 0.08
RCL 140517C00062500 C 05/17/14 62.5 0.00 0.05
RCL 140517C00065000 C 05/17/14 65.0 0.00 0.04
RCL 140517C00070000 C 05/17/14 70.0 0.00 0.04
RCL 140517P00040000 P 05/17/14 40.0 0.05 0.11
RCL 140517P00045000 P 05/17/14 45.0 0.24 0.28
RCL 140517P00050000 P 05/17/14 50.0 1.24 1.30
RCL 140517P00052500 P 05/17/14 52.5 2.47 2.53
RCL 140517P00055000 P 05/17/14 55.0 4.05 4.60
RCL 140517P00057500 P 05/17/14 57.5 6.15 6.90
RCL 140517P00060000 P 05/17/14 60.0 8.60 9.25
RCL 140517P00062500 P 05/17/14 62.5 11.00 11.80
RCL 140517P00065000 P 05/17/14 65.0 13.40 14.20
RCL 140517P00070000 P 05/17/14 70.0 18.30 19.20
RCL 140621C00020000 C 06/21/14 20.0 30.90 31.95
RCL 140621C00021000 C 06/21/14 21.0 29.95 30.85
RCL 140621C00023000 C 06/21/14 23.0 27.95 28.95
RCL 140621C00024000 C 06/21/14 24.0 26.95 27.95
RCL 140621C00025000 C 06/21/14 25.0 25.90 26.95
RCL 140621C00026000 C 06/21/14 26.0 24.90 25.95
RCL 140621C00027000 C 06/21/14 27.0 23.90 24.95
RCL 140621C00028000 C 06/21/14 28.0 22.90 23.95
RCL 140621C00029000 C 06/21/14 29.0 22.05 22.80
RCL 140621C00030000 C 06/21/14 30.0 21.05 21.85
RCL 140621C00031000 C 06/21/14 31.0 20.00 20.90
RCL 140621C00032000 C 06/21/14 32.0 19.00 19.90
RCL 140621C00033000 C 06/21/14 33.0 18.05 18.80
RCL 140621C00034000 C 06/21/14 34.0 17.00 17.75
RCL 140621C00035000 C 06/21/14 35.0 16.00 16.70
RCL 140621C00036000 C 06/21/14 36.0 15.00 15.70
RCL 140621C00037000 C 06/21/14 37.0 14.00 14.75
RCL 140621C00038000 C 06/21/14 38.0 12.95 13.75
RCL 140621C00039000 C 06/21/14 39.0 12.00 12.75
RCL 140621C00040000 C 06/21/14 40.0 10.95 11.90
RCL 140621C00041000 C 06/21/14 41.0 10.00 10.85
RCL 140621C00042000 C 06/21/14 42.0 9.00 9.85
RCL 140621C00043000 C 06/21/14 43.0 8.05 8.90
RCL 140621C00044000 C 06/21/14 44.0 7.35 8.00
RCL 140621C00045000 C 06/21/14 45.0 6.70 7.10
RCL 140621C00046000 C 06/21/14 46.0 5.65 6.20
RCL 140621C00047000 C 06/21/14 47.0 4.85 5.40
RCL 140621C00048000 C 06/21/14 48.0 4.10 4.65
RCL 140621C00049000 C 06/21/14 49.0 3.60 3.75
RCL 140621C00050000 C 06/21/14 50.0 2.99 3.10
RCL 140621C00052500 C 06/21/14 52.5 1.72 1.78
RCL 140621C00055000 C 06/21/14 55.0 0.89 0.94
RCL 140621C00057500 C 06/21/14 57.5 0.42 0.47
RCL 140621C00060000 C 06/21/14 60.0 0.16 0.24
RCL 140621C00062500 C 06/21/14 62.5 0.05 0.13
RCL 140621C00065000 C 06/21/14 65.0 0.01 0.08
RCL 140621C00070000 C 06/21/14 70.0 0.00 0.04
RCL 140621C00075000 C 06/21/14 75.0 0.00 0.04
RCL 140621P00020000 P 06/21/14 20.0 0.00 0.04
RCL 140621P00021000 P 06/21/14 21.0 0.00 0.04
RCL 140621P00023000 P 06/21/14 23.0 0.00 0.04
RCL 140621P00024000 P 06/21/14 24.0 0.00 0.04
RCL 140621P00025000 P 06/21/14 25.0 0.00 0.04
RCL 140621P00026000 P 06/21/14 26.0 0.00 0.05
RCL 140621P00027000 P 06/21/14 27.0 0.00 0.06
RCL 140621P00028000 P 06/21/14 28.0 0.00 0.06
RCL 140621P00029000 P 06/21/14 29.0 0.00 0.07
RCL 140621P00030000 P 06/21/14 30.0 0.00 0.08
RCL 140621P00031000 P 06/21/14 31.0 0.01 0.09
RCL 140621P00032000 P 06/21/14 32.0 0.01 0.10
RCL 140621P00033000 P 06/21/14 33.0 0.03 0.11
RCL 140621P00034000 P 06/21/14 34.0 0.04 0.13
RCL 140621P00035000 P 06/21/14 35.0 0.06 0.14
RCL 140621P00036000 P 06/21/14 36.0 0.07 0.15
RCL 140621P00037000 P 06/21/14 37.0 0.09 0.18
RCL 140621P00038000 P 06/21/14 38.0 0.11 0.20
RCL 140621P00039000 P 06/21/14 39.0 0.14 0.23
RCL 140621P00040000 P 06/21/14 40.0 0.18 0.27
RCL 140621P00041000 P 06/21/14 41.0 0.22 0.31
RCL 140621P00042000 P 06/21/14 42.0 0.29 0.37
RCL 140621P00043000 P 06/21/14 43.0 0.37 0.42
RCL 140621P00044000 P 06/21/14 44.0 0.46 0.52
RCL 140621P00045000 P 06/21/14 45.0 0.59 0.64
RCL 140621P00046000 P 06/21/14 46.0 0.74 0.80
RCL 140621P00047000 P 06/21/14 47.0 0.94 1.00
RCL 140621P00048000 P 06/21/14 48.0 1.20 1.25
RCL 140621P00049000 P 06/21/14 49.0 1.50 1.56
RCL 140621P00050000 P 06/21/14 50.0 1.85 1.92
RCL 140621P00052500 P 06/21/14 52.5 3.10 3.15
RCL 140621P00055000 P 06/21/14 55.0 4.75 4.85
RCL 140621P00057500 P 06/21/14 57.5 6.55 7.15
RCL 140621P00060000 P 06/21/14 60.0 8.75 9.40
RCL 140621P00062500 P 06/21/14 62.5 11.15 11.80
RCL 140621P00065000 P 06/21/14 65.0 13.60 14.35
RCL 140621P00070000 P 06/21/14 70.0 18.60 19.30
RCL 140621P00075000 P 06/21/14 75.0 23.45 25.45
RCL 140920C00024000 C 09/20/14 24.0 26.90 28.00
RCL 140920C00025000 C 09/20/14 25.0 25.90 27.05
RCL 140920C00026000 C 09/20/14 26.0 24.90 25.95
RCL 140920C00027000 C 09/20/14 27.0 24.05 24.70
RCL 140920C00028000 C 09/20/14 28.0 23.10 23.70
RCL 140920C00029000 C 09/20/14 29.0 22.00 22.75
RCL 140920C00030000 C 09/20/14 30.0 21.05 21.75
RCL 140920C00031000 C 09/20/14 31.0 20.05 20.70
RCL 140920C00032000 C 09/20/14 32.0 18.95 19.75
RCL 140920C00033000 C 09/20/14 33.0 17.95 18.80
RCL 140920C00034000 C 09/20/14 34.0 16.90 17.80
RCL 140920C00035000 C 09/20/14 35.0 15.90 16.80
RCL 140920C00036000 C 09/20/14 36.0 14.90 15.90
RCL 140920C00037000 C 09/20/14 37.0 13.90 15.00
RCL 140920C00038000 C 09/20/14 38.0 12.95 14.00
RCL 140920C00039000 C 09/20/14 39.0 12.05 13.05
RCL 140920C00040000 C 09/20/14 40.0 11.40 12.10
RCL 140920C00041000 C 09/20/14 41.0 10.50 11.25
RCL 140920C00042000 C 09/20/14 42.0 9.65 10.35
RCL 140920C00043000 C 09/20/14 43.0 8.85 9.30
RCL 140920C00044000 C 09/20/14 44.0 8.05 8.65
RCL 140920C00045000 C 09/20/14 45.0 7.30 7.80
RCL 140920C00046000 C 09/20/14 46.0 6.75 6.95
RCL 140920C00047000 C 09/20/14 47.0 6.05 6.25
RCL 140920C00048000 C 09/20/14 48.0 5.40 5.55
RCL 140920C00049000 C 09/20/14 49.0 4.80 4.95
RCL 140920C00050000 C 09/20/14 50.0 4.20 4.35
RCL 140920C00052500 C 09/20/14 52.5 3.00 3.10
RCL 140920C00055000 C 09/20/14 55.0 2.06 2.11
RCL 140920C00057500 C 09/20/14 57.5 1.34 1.41
RCL 140920C00060000 C 09/20/14 60.0 0.87 0.93
RCL 140920C00062500 C 09/20/14 62.5 0.53 0.60
RCL 140920C00065000 C 09/20/14 65.0 0.32 0.39
RCL 140920C00070000 C 09/20/14 70.0 0.09 0.18
RCL 140920P00024000 P 09/20/14 24.0 0.02 0.10
RCL 140920P00025000 P 09/20/14 25.0 0.03 0.11
RCL 140920P00026000 P 09/20/14 26.0 0.04 0.12
RCL 140920P00027000 P 09/20/14 27.0 0.06 0.14
RCL 140920P00028000 P 09/20/14 28.0 0.07 0.15
RCL 140920P00029000 P 09/20/14 29.0 0.08 0.17
RCL 140920P00030000 P 09/20/14 30.0 0.10 0.19
RCL 140920P00031000 P 09/20/14 31.0 0.12 0.21
RCL 140920P00032000 P 09/20/14 32.0 0.15 0.24
RCL 140920P00033000 P 09/20/14 33.0 0.20 0.27
RCL 140920P00034000 P 09/20/14 34.0 0.23 0.30
RCL 140920P00035000 P 09/20/14 35.0 0.28 0.34
RCL 140920P00036000 P 09/20/14 36.0 0.33 0.39
RCL 140920P00037000 P 09/20/14 37.0 0.38 0.45
RCL 140920P00038000 P 09/20/14 38.0 0.46 0.53
RCL 140920P00039000 P 09/20/14 39.0 0.55 0.61
RCL 140920P00040000 P 09/20/14 40.0 0.65 0.71
RCL 140920P00041000 P 09/20/14 41.0 0.76 0.83
RCL 140920P00042000 P 09/20/14 42.0 0.92 0.97
RCL 140920P00043000 P 09/20/14 43.0 1.09 1.14
RCL 140920P00044000 P 09/20/14 44.0 1.28 1.35
RCL 140920P00045000 P 09/20/14 45.0 1.52 1.59
RCL 140920P00046000 P 09/20/14 46.0 1.79 1.86
RCL 140920P00047000 P 09/20/14 47.0 2.08 2.17
RCL 140920P00048000 P 09/20/14 48.0 2.43 2.52
RCL 140920P00049000 P 09/20/14 49.0 2.82 2.91
RCL 140920P00050000 P 09/20/14 50.0 3.25 3.35
RCL 140920P00052500 P 09/20/14 52.5 4.50 4.65
RCL 140920P00055000 P 09/20/14 55.0 6.05 6.20
RCL 140920P00057500 P 09/20/14 57.5 7.80 8.00
RCL 140920P00060000 P 09/20/14 60.0 9.85 10.05
RCL 140920P00062500 P 09/20/14 62.5 11.85 12.30
RCL 140920P00065000 P 09/20/14 65.0 14.05 14.75
RCL 140920P00070000 P 09/20/14 70.0 18.80 20.05
RCL 150117C00018000 C 01/17/15 18.0 33.15 33.75
RCL 150117C00020000 C 01/17/15 20.0 31.15 31.75
RCL 150117C00023000 C 01/17/15 23.0 28.10 28.65
RCL 150117C00025000 C 01/17/15 25.0 26.10 26.75
RCL 150117C00028000 C 01/17/15 28.0 23.00 23.70
RCL 150117C00030000 C 01/17/15 30.0 20.95 21.75
RCL 150117C00032000 C 01/17/15 32.0 19.05 19.85
RCL 150117C00035000 C 01/17/15 35.0 16.25 17.00
RCL 150117C00037000 C 01/17/15 37.0 14.55 15.20
RCL 150117C00040000 C 01/17/15 40.0 12.00 12.60
RCL 150117C00042000 C 01/17/15 42.0 10.40 11.00
RCL 150117C00045000 C 01/17/15 45.0 8.35 8.75
RCL 150117C00047000 C 01/17/15 47.0 7.05 7.20
RCL 150117C00050000 C 01/17/15 50.0 5.30 5.45
RCL 150117C00052500 C 01/17/15 52.5 4.10 4.25
RCL 150117C00055000 C 01/17/15 55.0 3.10 3.25
RCL 150117C00057500 C 01/17/15 57.5 2.35 2.42
RCL 150117C00060000 C 01/17/15 60.0 1.73 1.80
RCL 150117C00062500 C 01/17/15 62.5 1.26 1.33
RCL 150117C00065000 C 01/17/15 65.0 0.91 0.98
RCL 150117C00070000 C 01/17/15 70.0 0.46 0.53
RCL 150117P00018000 P 01/17/15 18.0 0.05 0.11
RCL 150117P00020000 P 01/17/15 20.0 0.07 0.14
RCL 150117P00023000 P 01/17/15 23.0 0.11 0.19
RCL 150117P00025000 P 01/17/15 25.0 0.16 0.24
RCL 150117P00028000 P 01/17/15 28.0 0.26 0.34
RCL 150117P00030000 P 01/17/15 30.0 0.35 0.42
RCL 150117P00032000 P 01/17/15 32.0 0.47 0.53
RCL 150117P00035000 P 01/17/15 35.0 0.71 0.77
RCL 150117P00037000 P 01/17/15 37.0 0.93 1.02
RCL 150117P00040000 P 01/17/15 40.0 1.39 1.50
RCL 150117P00042000 P 01/17/15 42.0 1.81 1.89
RCL 150117P00045000 P 01/17/15 45.0 2.64 2.73
RCL 150117P00047000 P 01/17/15 47.0 3.30 3.45
RCL 150117P00050000 P 01/17/15 50.0 4.60 4.75
RCL 150117P00052500 P 01/17/15 52.5 5.90 6.00
RCL 150117P00055000 P 01/17/15 55.0 7.40 7.55
RCL 150117P00057500 P 01/17/15 57.5 9.10 9.25
RCL 150117P00060000 P 01/17/15 60.0 11.00 11.35
RCL 150117P00062500 P 01/17/15 62.5 12.80 13.45
RCL 150117P00065000 P 01/17/15 65.0 14.95 15.60
RCL 150117P00070000 P 01/17/15 70.0 19.45 20.30
RCL 160115C00025000 C 01/15/16 25.0 26.00 26.80
RCL 160115C00028000 C 01/15/16 28.0 22.90 24.10
RCL 160115C00030000 C 01/15/16 30.0 21.25 22.40
RCL 160115C00033000 C 01/15/16 33.0 18.55 19.65
RCL 160115C00035000 C 01/15/16 35.0 16.90 18.05
RCL 160115C00038000 C 01/15/16 38.0 14.50 15.80
RCL 160115C00040000 C 01/15/16 40.0 13.10 14.35
RCL 160115C00042000 C 01/15/16 42.0 11.75 13.05
RCL 160115C00045000 C 01/15/16 45.0 10.35 10.70
RCL 160115C00047000 C 01/15/16 47.0 9.10 9.60
RCL 160115C00050000 C 01/15/16 50.0 7.80 8.20
RCL 160115C00052500 C 01/15/16 52.5 6.70 7.05
RCL 160115C00055000 C 01/15/16 55.0 5.75 6.05
RCL 160115C00057500 C 01/15/16 57.5 4.85 5.20
RCL 160115C00060000 C 01/15/16 60.0 4.20 4.45
RCL 160115C00062500 C 01/15/16 62.5 3.45 3.70
RCL 160115C00065000 C 01/15/16 65.0 3.00 3.15
RCL 160115C00070000 C 01/15/16 70.0 2.11 2.33
RCL 160115C00075000 C 01/15/16 75.0 1.52 1.64
RCL 160115P00025000 P 01/15/16 25.0 0.71 0.84
RCL 160115P00028000 P 01/15/16 28.0 1.03 1.13
RCL 160115P00030000 P 01/15/16 30.0 1.30 1.45
RCL 160115P00033000 P 01/15/16 33.0 1.82 1.98
RCL 160115P00035000 P 01/15/16 35.0 2.23 2.42
RCL 160115P00038000 P 01/15/16 38.0 2.99 3.20
RCL 160115P00040000 P 01/15/16 40.0 3.55 3.85
RCL 160115P00042000 P 01/15/16 42.0 4.25 4.50
RCL 160115P00045000 P 01/15/16 45.0 5.40 5.70
RCL 160115P00047000 P 01/15/16 47.0 6.25 6.60
RCL 160115P00050000 P 01/15/16 50.0 7.75 8.10
RCL 160115P00052500 P 01/15/16 52.5 9.10 9.50
RCL 160115P00055000 P 01/15/16 55.0 10.65 11.10
RCL 160115P00057500 P 01/15/16 57.5 12.25 12.65
RCL 160115P00060000 P 01/15/16 60.0 13.95 14.50
RCL 160115P00062500 P 01/15/16 62.5 15.80 16.10
RCL 160115P00065000 P 01/15/16 65.0 17.75 18.50
RCL 160115P00070000 P 01/15/16 70.0 21.75 22.25
RCL 160115P00075000 P 01/15/16 75.0 25.85 27.45

OPRA data is delayed 15 minutes.