Royal Caribbean Cruises Ltd (RCL)
| As of Jun 19 2013 5:52PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| RCL 130622C00017000 |
C |
06/22/13 |
17.0 |
16.15 |
17.20 |
| RCL 130622C00018000 |
C |
06/22/13 |
18.0 |
14.05 |
17.20 |
| RCL 130622C00019000 |
C |
06/22/13 |
19.0 |
14.15 |
15.30 |
| RCL 130622C00020000 |
C |
06/22/13 |
20.0 |
12.25 |
15.20 |
| RCL 130622C00021000 |
C |
06/22/13 |
21.0 |
12.40 |
13.20 |
| RCL 130622C00022000 |
C |
06/22/13 |
22.0 |
10.05 |
13.20 |
| RCL 130622C00023000 |
C |
06/22/13 |
23.0 |
10.45 |
11.15 |
| RCL 130622C00024000 |
C |
06/22/13 |
24.0 |
9.45 |
10.15 |
| RCL 130622C00025000 |
C |
06/22/13 |
25.0 |
8.40 |
8.95 |
| RCL 130622C00026000 |
C |
06/22/13 |
26.0 |
7.20 |
7.90 |
| RCL 130622C00027000 |
C |
06/22/13 |
27.0 |
6.15 |
6.90 |
| RCL 130622C00028000 |
C |
06/22/13 |
28.0 |
5.45 |
6.20 |
| RCL 130622C00029000 |
C |
06/22/13 |
29.0 |
4.55 |
5.20 |
| RCL 130622C00030000 |
C |
06/22/13 |
30.0 |
3.55 |
3.70 |
| RCL 130622C00031000 |
C |
06/22/13 |
31.0 |
2.61 |
2.75 |
| RCL 130622C00032000 |
C |
06/22/13 |
32.0 |
1.64 |
1.70 |
| RCL 130622C00033000 |
C |
06/22/13 |
33.0 |
0.73 |
0.77 |
| RCL 130622C00034000 |
C |
06/22/13 |
34.0 |
0.14 |
0.16 |
| RCL 130622C00035000 |
C |
06/22/13 |
35.0 |
0.02 |
0.04 |
| RCL 130622C00036000 |
C |
06/22/13 |
36.0 |
0.02 |
0.04 |
| RCL 130622C00037000 |
C |
06/22/13 |
37.0 |
0.01 |
0.02 |
| RCL 130622C00038000 |
C |
06/22/13 |
38.0 |
0.00 |
0.02 |
| RCL 130622C00039000 |
C |
06/22/13 |
39.0 |
0.00 |
0.03 |
| RCL 130622C00040000 |
C |
06/22/13 |
40.0 |
0.00 |
0.02 |
| RCL 130622C00041000 |
C |
06/22/13 |
41.0 |
0.00 |
0.02 |
| RCL 130622C00042000 |
C |
06/22/13 |
42.0 |
0.00 |
0.02 |
| RCL 130622C00043000 |
C |
06/22/13 |
43.0 |
0.00 |
0.02 |
| RCL 130622C00044000 |
C |
06/22/13 |
44.0 |
0.00 |
0.02 |
| RCL 130622C00045000 |
C |
06/22/13 |
45.0 |
0.00 |
0.02 |
| RCL 130622C00046000 |
C |
06/22/13 |
46.0 |
0.00 |
0.02 |
| RCL 130622C00047000 |
C |
06/22/13 |
47.0 |
0.00 |
0.02 |
| RCL 130622C00048000 |
C |
06/22/13 |
48.0 |
0.00 |
0.02 |
| RCL 130622C00049000 |
C |
06/22/13 |
49.0 |
0.00 |
0.03 |
| RCL 130622C00050000 |
C |
06/22/13 |
50.0 |
0.00 |
0.02 |
| RCL 130622C00055000 |
C |
06/22/13 |
55.0 |
0.00 |
0.03 |
| RCL 130622P00017000 |
P |
06/22/13 |
17.0 |
0.00 |
0.04 |
| RCL 130622P00018000 |
P |
06/22/13 |
18.0 |
0.00 |
0.04 |
| RCL 130622P00019000 |
P |
06/22/13 |
19.0 |
0.00 |
0.04 |
| RCL 130622P00020000 |
P |
06/22/13 |
20.0 |
0.00 |
0.02 |
| RCL 130622P00021000 |
P |
06/22/13 |
21.0 |
0.00 |
0.04 |
| RCL 130622P00022000 |
P |
06/22/13 |
22.0 |
0.00 |
0.04 |
| RCL 130622P00023000 |
P |
06/22/13 |
23.0 |
0.00 |
0.04 |
| RCL 130622P00024000 |
P |
06/22/13 |
24.0 |
0.00 |
0.02 |
| RCL 130622P00025000 |
P |
06/22/13 |
25.0 |
0.00 |
0.02 |
| RCL 130622P00026000 |
P |
06/22/13 |
26.0 |
0.00 |
0.01 |
| RCL 130622P00027000 |
P |
06/22/13 |
27.0 |
0.00 |
0.01 |
| RCL 130622P00028000 |
P |
06/22/13 |
28.0 |
0.00 |
0.02 |
| RCL 130622P00029000 |
P |
06/22/13 |
29.0 |
0.00 |
0.02 |
| RCL 130622P00030000 |
P |
06/22/13 |
30.0 |
0.00 |
0.02 |
| RCL 130622P00031000 |
P |
06/22/13 |
31.0 |
0.00 |
0.03 |
| RCL 130622P00032000 |
P |
06/22/13 |
32.0 |
0.00 |
0.03 |
| RCL 130622P00033000 |
P |
06/22/13 |
33.0 |
0.08 |
0.10 |
| RCL 130622P00034000 |
P |
06/22/13 |
34.0 |
0.48 |
0.51 |
| RCL 130622P00035000 |
P |
06/22/13 |
35.0 |
1.33 |
1.40 |
| RCL 130622P00036000 |
P |
06/22/13 |
36.0 |
2.33 |
2.39 |
| RCL 130622P00037000 |
P |
06/22/13 |
37.0 |
3.30 |
3.40 |
| RCL 130622P00038000 |
P |
06/22/13 |
38.0 |
4.30 |
4.40 |
| RCL 130622P00039000 |
P |
06/22/13 |
39.0 |
4.85 |
5.50 |
| RCL 130622P00040000 |
P |
06/22/13 |
40.0 |
6.00 |
6.40 |
| RCL 130622P00041000 |
P |
06/22/13 |
41.0 |
6.85 |
7.55 |
| RCL 130622P00042000 |
P |
06/22/13 |
42.0 |
7.85 |
8.55 |
| RCL 130622P00043000 |
P |
06/22/13 |
43.0 |
8.85 |
9.45 |
| RCL 130622P00044000 |
P |
06/22/13 |
44.0 |
8.85 |
11.00 |
| RCL 130622P00045000 |
P |
06/22/13 |
45.0 |
10.75 |
12.10 |
| RCL 130622P00046000 |
P |
06/22/13 |
46.0 |
11.75 |
13.10 |
| RCL 130622P00047000 |
P |
06/22/13 |
47.0 |
12.85 |
13.70 |
| RCL 130622P00048000 |
P |
06/22/13 |
48.0 |
12.80 |
15.80 |
| RCL 130622P00049000 |
P |
06/22/13 |
49.0 |
13.80 |
16.85 |
| RCL 130622P00050000 |
P |
06/22/13 |
50.0 |
14.80 |
17.85 |
| RCL 130622P00055000 |
P |
06/22/13 |
55.0 |
19.80 |
22.85 |
| RCL 130720C00028000 |
C |
07/20/13 |
28.0 |
5.60 |
6.40 |
| RCL 130720C00029000 |
C |
07/20/13 |
29.0 |
4.65 |
5.35 |
| RCL 130720C00030000 |
C |
07/20/13 |
30.0 |
3.70 |
4.25 |
| RCL 130720C00031000 |
C |
07/20/13 |
31.0 |
2.81 |
3.10 |
| RCL 130720C00032000 |
C |
07/20/13 |
32.0 |
2.01 |
2.06 |
| RCL 130720C00033000 |
C |
07/20/13 |
33.0 |
1.32 |
1.35 |
| RCL 130720C00034000 |
C |
07/20/13 |
34.0 |
0.77 |
0.80 |
| RCL 130720C00035000 |
C |
07/20/13 |
35.0 |
0.41 |
0.44 |
| RCL 130720C00036000 |
C |
07/20/13 |
36.0 |
0.20 |
0.23 |
| RCL 130720C00037000 |
C |
07/20/13 |
37.0 |
0.10 |
0.12 |
| RCL 130720C00038000 |
C |
07/20/13 |
38.0 |
0.05 |
0.08 |
| RCL 130720C00039000 |
C |
07/20/13 |
39.0 |
0.02 |
0.06 |
| RCL 130720C00040000 |
C |
07/20/13 |
40.0 |
0.01 |
0.04 |
| RCL 130720C00041000 |
C |
07/20/13 |
41.0 |
0.00 |
0.04 |
| RCL 130720C00042000 |
C |
07/20/13 |
42.0 |
0.00 |
0.04 |
| RCL 130720C00043000 |
C |
07/20/13 |
43.0 |
0.00 |
0.03 |
| RCL 130720C00044000 |
C |
07/20/13 |
44.0 |
0.00 |
0.03 |
| RCL 130720C00045000 |
C |
07/20/13 |
45.0 |
0.00 |
0.03 |
| RCL 130720C00046000 |
C |
07/20/13 |
46.0 |
0.00 |
0.03 |
| RCL 130720P00028000 |
P |
07/20/13 |
28.0 |
0.03 |
0.07 |
| RCL 130720P00029000 |
P |
07/20/13 |
29.0 |
0.05 |
0.10 |
| RCL 130720P00030000 |
P |
07/20/13 |
30.0 |
0.09 |
0.14 |
| RCL 130720P00031000 |
P |
07/20/13 |
31.0 |
0.21 |
0.22 |
| RCL 130720P00032000 |
P |
07/20/13 |
32.0 |
0.37 |
0.40 |
| RCL 130720P00033000 |
P |
07/20/13 |
33.0 |
0.66 |
0.69 |
| RCL 130720P00034000 |
P |
07/20/13 |
34.0 |
1.12 |
1.15 |
| RCL 130720P00035000 |
P |
07/20/13 |
35.0 |
1.74 |
1.78 |
| RCL 130720P00036000 |
P |
07/20/13 |
36.0 |
2.53 |
2.59 |
| RCL 130720P00037000 |
P |
07/20/13 |
37.0 |
3.40 |
3.50 |
| RCL 130720P00038000 |
P |
07/20/13 |
38.0 |
3.80 |
4.50 |
| RCL 130720P00039000 |
P |
07/20/13 |
39.0 |
4.70 |
5.50 |
| RCL 130720P00040000 |
P |
07/20/13 |
40.0 |
5.90 |
6.50 |
| RCL 130720P00041000 |
P |
07/20/13 |
41.0 |
6.75 |
7.50 |
| RCL 130720P00042000 |
P |
07/20/13 |
42.0 |
7.80 |
8.55 |
| RCL 130720P00043000 |
P |
07/20/13 |
43.0 |
8.80 |
9.55 |
| RCL 130720P00044000 |
P |
07/20/13 |
44.0 |
9.80 |
10.65 |
| RCL 130720P00045000 |
P |
07/20/13 |
45.0 |
10.85 |
11.70 |
| RCL 130720P00046000 |
P |
07/20/13 |
46.0 |
11.85 |
12.70 |
| RCL 130921C00017000 |
C |
09/21/13 |
17.0 |
16.45 |
17.45 |
| RCL 130921C00018000 |
C |
09/21/13 |
18.0 |
15.50 |
16.50 |
| RCL 130921C00019000 |
C |
09/21/13 |
19.0 |
14.50 |
15.60 |
| RCL 130921C00020000 |
C |
09/21/13 |
20.0 |
13.55 |
14.60 |
| RCL 130921C00021000 |
C |
09/21/13 |
21.0 |
12.55 |
13.60 |
| RCL 130921C00022000 |
C |
09/21/13 |
22.0 |
11.55 |
12.65 |
| RCL 130921C00023000 |
C |
09/21/13 |
23.0 |
10.60 |
11.70 |
| RCL 130921C00024000 |
C |
09/21/13 |
24.0 |
9.65 |
10.75 |
| RCL 130921C00025000 |
C |
09/21/13 |
25.0 |
8.65 |
9.70 |
| RCL 130921C00026000 |
C |
09/21/13 |
26.0 |
7.75 |
8.70 |
| RCL 130921C00027000 |
C |
09/21/13 |
27.0 |
6.80 |
7.75 |
| RCL 130921C00028000 |
C |
09/21/13 |
28.0 |
5.95 |
6.55 |
| RCL 130921C00029000 |
C |
09/21/13 |
29.0 |
5.05 |
5.45 |
| RCL 130921C00030000 |
C |
09/21/13 |
30.0 |
4.30 |
4.40 |
| RCL 130921C00031000 |
C |
09/21/13 |
31.0 |
3.55 |
3.60 |
| RCL 130921C00032000 |
C |
09/21/13 |
32.0 |
2.86 |
2.91 |
| RCL 130921C00033000 |
C |
09/21/13 |
33.0 |
2.25 |
2.29 |
| RCL 130921C00034000 |
C |
09/21/13 |
34.0 |
1.73 |
1.77 |
| RCL 130921C00035000 |
C |
09/21/13 |
35.0 |
1.30 |
1.34 |
| RCL 130921C00036000 |
C |
09/21/13 |
36.0 |
0.96 |
0.99 |
| RCL 130921C00037000 |
C |
09/21/13 |
37.0 |
0.69 |
0.73 |
| RCL 130921C00038000 |
C |
09/21/13 |
38.0 |
0.49 |
0.53 |
| RCL 130921C00039000 |
C |
09/21/13 |
39.0 |
0.35 |
0.38 |
| RCL 130921C00040000 |
C |
09/21/13 |
40.0 |
0.25 |
0.27 |
| RCL 130921C00041000 |
C |
09/21/13 |
41.0 |
0.16 |
0.19 |
| RCL 130921C00042000 |
C |
09/21/13 |
42.0 |
0.10 |
0.14 |
| RCL 130921C00043000 |
C |
09/21/13 |
43.0 |
0.07 |
0.10 |
| RCL 130921C00044000 |
C |
09/21/13 |
44.0 |
0.04 |
0.08 |
| RCL 130921C00045000 |
C |
09/21/13 |
45.0 |
0.01 |
0.06 |
| RCL 130921C00046000 |
C |
09/21/13 |
46.0 |
0.01 |
0.05 |
| RCL 130921C00047000 |
C |
09/21/13 |
47.0 |
0.00 |
0.05 |
| RCL 130921C00048000 |
C |
09/21/13 |
48.0 |
0.00 |
0.04 |
| RCL 130921C00049000 |
C |
09/21/13 |
49.0 |
0.00 |
0.03 |
| RCL 130921C00050000 |
C |
09/21/13 |
50.0 |
0.00 |
0.03 |
| RCL 130921C00055000 |
C |
09/21/13 |
55.0 |
0.00 |
0.03 |
| RCL 130921P00017000 |
P |
09/21/13 |
17.0 |
0.00 |
0.06 |
| RCL 130921P00018000 |
P |
09/21/13 |
18.0 |
0.01 |
0.06 |
| RCL 130921P00019000 |
P |
09/21/13 |
19.0 |
0.02 |
0.07 |
| RCL 130921P00020000 |
P |
09/21/13 |
20.0 |
0.02 |
0.08 |
| RCL 130921P00021000 |
P |
09/21/13 |
21.0 |
0.04 |
0.08 |
| RCL 130921P00022000 |
P |
09/21/13 |
22.0 |
0.05 |
0.09 |
| RCL 130921P00023000 |
P |
09/21/13 |
23.0 |
0.07 |
0.11 |
| RCL 130921P00024000 |
P |
09/21/13 |
24.0 |
0.10 |
0.14 |
| RCL 130921P00025000 |
P |
09/21/13 |
25.0 |
0.15 |
0.17 |
| RCL 130921P00026000 |
P |
09/21/13 |
26.0 |
0.19 |
0.22 |
| RCL 130921P00027000 |
P |
09/21/13 |
27.0 |
0.26 |
0.29 |
| RCL 130921P00028000 |
P |
09/21/13 |
28.0 |
0.36 |
0.39 |
| RCL 130921P00029000 |
P |
09/21/13 |
29.0 |
0.49 |
0.53 |
| RCL 130921P00030000 |
P |
09/21/13 |
30.0 |
0.68 |
0.71 |
| RCL 130921P00031000 |
P |
09/21/13 |
31.0 |
0.92 |
0.96 |
| RCL 130921P00032000 |
P |
09/21/13 |
32.0 |
1.24 |
1.28 |
| RCL 130921P00033000 |
P |
09/21/13 |
33.0 |
1.65 |
1.68 |
| RCL 130921P00034000 |
P |
09/21/13 |
34.0 |
2.12 |
2.17 |
| RCL 130921P00035000 |
P |
09/21/13 |
35.0 |
2.69 |
2.75 |
| RCL 130921P00036000 |
P |
09/21/13 |
36.0 |
3.35 |
3.45 |
| RCL 130921P00037000 |
P |
09/21/13 |
37.0 |
4.05 |
4.15 |
| RCL 130921P00038000 |
P |
09/21/13 |
38.0 |
4.85 |
4.95 |
| RCL 130921P00039000 |
P |
09/21/13 |
39.0 |
5.70 |
5.85 |
| RCL 130921P00040000 |
P |
09/21/13 |
40.0 |
6.40 |
6.75 |
| RCL 130921P00041000 |
P |
09/21/13 |
41.0 |
6.85 |
7.75 |
| RCL 130921P00042000 |
P |
09/21/13 |
42.0 |
7.75 |
8.70 |
| RCL 130921P00043000 |
P |
09/21/13 |
43.0 |
8.65 |
9.65 |
| RCL 130921P00044000 |
P |
09/21/13 |
44.0 |
9.60 |
10.60 |
| RCL 130921P00045000 |
P |
09/21/13 |
45.0 |
10.65 |
11.65 |
| RCL 130921P00046000 |
P |
09/21/13 |
46.0 |
11.65 |
12.60 |
| RCL 130921P00047000 |
P |
09/21/13 |
47.0 |
12.65 |
13.70 |
| RCL 130921P00048000 |
P |
09/21/13 |
48.0 |
13.65 |
14.60 |
| RCL 130921P00049000 |
P |
09/21/13 |
49.0 |
14.60 |
16.00 |
| RCL 130921P00050000 |
P |
09/21/13 |
50.0 |
15.65 |
16.95 |
| RCL 130921P00055000 |
P |
09/21/13 |
55.0 |
19.85 |
22.85 |
| RCL 131221C00018000 |
C |
12/21/13 |
18.0 |
15.55 |
16.55 |
| RCL 131221C00019000 |
C |
12/21/13 |
19.0 |
14.60 |
15.65 |
| RCL 131221C00020000 |
C |
12/21/13 |
20.0 |
13.60 |
14.65 |
| RCL 131221C00021000 |
C |
12/21/13 |
21.0 |
12.65 |
13.70 |
| RCL 131221C00022000 |
C |
12/21/13 |
22.0 |
11.65 |
12.25 |
| RCL 131221C00023000 |
C |
12/21/13 |
23.0 |
10.75 |
11.30 |
| RCL 131221C00024000 |
C |
12/21/13 |
24.0 |
9.80 |
10.35 |
| RCL 131221C00025000 |
C |
12/21/13 |
25.0 |
9.00 |
9.35 |
| RCL 131221C00026000 |
C |
12/21/13 |
26.0 |
8.10 |
8.40 |
| RCL 131221C00027000 |
C |
12/21/13 |
27.0 |
7.30 |
7.55 |
| RCL 131221C00028000 |
C |
12/21/13 |
28.0 |
6.45 |
6.75 |
| RCL 131221C00029000 |
C |
12/21/13 |
29.0 |
5.70 |
5.80 |
| RCL 131221C00030000 |
C |
12/21/13 |
30.0 |
4.95 |
5.05 |
| RCL 131221C00031000 |
C |
12/21/13 |
31.0 |
4.25 |
4.35 |
| RCL 131221C00032000 |
C |
12/21/13 |
32.0 |
3.65 |
3.75 |
| RCL 131221C00033000 |
C |
12/21/13 |
33.0 |
3.10 |
3.20 |
| RCL 131221C00034000 |
C |
12/21/13 |
34.0 |
2.59 |
2.65 |
| RCL 131221C00035000 |
C |
12/21/13 |
35.0 |
2.15 |
2.21 |
| RCL 131221C00036000 |
C |
12/21/13 |
36.0 |
1.77 |
1.82 |
| RCL 131221C00037000 |
C |
12/21/13 |
37.0 |
1.44 |
1.49 |
| RCL 131221C00038000 |
C |
12/21/13 |
38.0 |
1.16 |
1.21 |
| RCL 131221C00039000 |
C |
12/21/13 |
39.0 |
0.93 |
0.98 |
| RCL 131221C00040000 |
C |
12/21/13 |
40.0 |
0.75 |
0.78 |
| RCL 131221C00041000 |
C |
12/21/13 |
41.0 |
0.59 |
0.63 |
| RCL 131221C00042000 |
C |
12/21/13 |
42.0 |
0.47 |
0.51 |
| RCL 131221C00043000 |
C |
12/21/13 |
43.0 |
0.37 |
0.40 |
| RCL 131221C00044000 |
C |
12/21/13 |
44.0 |
0.28 |
0.33 |
| RCL 131221C00045000 |
C |
12/21/13 |
45.0 |
0.22 |
0.26 |
| RCL 131221C00046000 |
C |
12/21/13 |
46.0 |
0.17 |
0.22 |
| RCL 131221C00047000 |
C |
12/21/13 |
47.0 |
0.13 |
0.17 |
| RCL 131221C00048000 |
C |
12/21/13 |
48.0 |
0.10 |
0.14 |
| RCL 131221C00049000 |
C |
12/21/13 |
49.0 |
0.08 |
0.13 |
| RCL 131221C00050000 |
C |
12/21/13 |
50.0 |
0.06 |
0.11 |
| RCL 131221P00018000 |
P |
12/21/13 |
18.0 |
0.10 |
0.14 |
| RCL 131221P00019000 |
P |
12/21/13 |
19.0 |
0.13 |
0.17 |
| RCL 131221P00020000 |
P |
12/21/13 |
20.0 |
0.17 |
0.20 |
| RCL 131221P00021000 |
P |
12/21/13 |
21.0 |
0.19 |
0.24 |
| RCL 131221P00022000 |
P |
12/21/13 |
22.0 |
0.24 |
0.29 |
| RCL 131221P00023000 |
P |
12/21/13 |
23.0 |
0.31 |
0.35 |
| RCL 131221P00024000 |
P |
12/21/13 |
24.0 |
0.39 |
0.43 |
| RCL 131221P00025000 |
P |
12/21/13 |
25.0 |
0.48 |
0.52 |
| RCL 131221P00026000 |
P |
12/21/13 |
26.0 |
0.60 |
0.65 |
| RCL 131221P00027000 |
P |
12/21/13 |
27.0 |
0.76 |
0.80 |
| RCL 131221P00028000 |
P |
12/21/13 |
28.0 |
0.93 |
0.98 |
| RCL 131221P00029000 |
P |
12/21/13 |
29.0 |
1.16 |
1.21 |
| RCL 131221P00030000 |
P |
12/21/13 |
30.0 |
1.42 |
1.48 |
| RCL 131221P00031000 |
P |
12/21/13 |
31.0 |
1.75 |
1.81 |
| RCL 131221P00032000 |
P |
12/21/13 |
32.0 |
2.14 |
2.19 |
| RCL 131221P00033000 |
P |
12/21/13 |
33.0 |
2.58 |
2.63 |
| RCL 131221P00034000 |
P |
12/21/13 |
34.0 |
3.05 |
3.15 |
| RCL 131221P00035000 |
P |
12/21/13 |
35.0 |
3.60 |
3.70 |
| RCL 131221P00036000 |
P |
12/21/13 |
36.0 |
4.25 |
4.35 |
| RCL 131221P00037000 |
P |
12/21/13 |
37.0 |
4.90 |
5.00 |
| RCL 131221P00038000 |
P |
12/21/13 |
38.0 |
5.65 |
5.75 |
| RCL 131221P00039000 |
P |
12/21/13 |
39.0 |
6.35 |
6.50 |
| RCL 131221P00040000 |
P |
12/21/13 |
40.0 |
7.20 |
7.30 |
| RCL 131221P00041000 |
P |
12/21/13 |
41.0 |
7.85 |
8.15 |
| RCL 131221P00042000 |
P |
12/21/13 |
42.0 |
8.75 |
9.10 |
| RCL 131221P00043000 |
P |
12/21/13 |
43.0 |
9.55 |
10.00 |
| RCL 131221P00044000 |
P |
12/21/13 |
44.0 |
10.05 |
11.25 |
| RCL 131221P00045000 |
P |
12/21/13 |
45.0 |
10.90 |
12.60 |
| RCL 131221P00046000 |
P |
12/21/13 |
46.0 |
11.65 |
12.85 |
| RCL 131221P00047000 |
P |
12/21/13 |
47.0 |
12.80 |
13.75 |
| RCL 131221P00048000 |
P |
12/21/13 |
48.0 |
13.65 |
14.85 |
| RCL 131221P00049000 |
P |
12/21/13 |
49.0 |
14.75 |
15.75 |
| RCL 131221P00050000 |
P |
12/21/13 |
50.0 |
15.70 |
16.80 |
| RCL 140118C00013000 |
C |
01/18/14 |
13.0 |
20.55 |
21.10 |
| RCL 140118C00015000 |
C |
01/18/14 |
15.0 |
18.60 |
19.05 |
| RCL 140118C00017000 |
C |
01/18/14 |
17.0 |
16.60 |
17.10 |
| RCL 140118C00018000 |
C |
01/18/14 |
18.0 |
15.60 |
16.10 |
| RCL 140118C00019000 |
C |
01/18/14 |
19.0 |
14.65 |
15.10 |
| RCL 140118C00020000 |
C |
01/18/14 |
20.0 |
13.70 |
14.20 |
| RCL 140118C00021000 |
C |
01/18/14 |
21.0 |
12.70 |
13.20 |
| RCL 140118C00022000 |
C |
01/18/14 |
22.0 |
11.75 |
12.20 |
| RCL 140118C00023000 |
C |
01/18/14 |
23.0 |
10.90 |
11.30 |
| RCL 140118C00024000 |
C |
01/18/14 |
24.0 |
9.90 |
10.30 |
| RCL 140118C00025000 |
C |
01/18/14 |
25.0 |
9.15 |
9.25 |
| RCL 140118C00026000 |
C |
01/18/14 |
26.0 |
8.25 |
8.35 |
| RCL 140118C00027000 |
C |
01/18/14 |
27.0 |
7.40 |
7.55 |
| RCL 140118C00028000 |
C |
01/18/14 |
28.0 |
6.60 |
6.80 |
| RCL 140118C00029000 |
C |
01/18/14 |
29.0 |
5.85 |
6.00 |
| RCL 140118C00030000 |
C |
01/18/14 |
30.0 |
5.15 |
5.25 |
| RCL 140118C00031000 |
C |
01/18/14 |
31.0 |
4.45 |
4.55 |
| RCL 140118C00032000 |
C |
01/18/14 |
32.0 |
3.85 |
3.95 |
| RCL 140118C00033000 |
C |
01/18/14 |
33.0 |
3.30 |
3.40 |
| RCL 140118C00034000 |
C |
01/18/14 |
34.0 |
2.81 |
2.86 |
| RCL 140118C00035000 |
C |
01/18/14 |
35.0 |
2.37 |
2.42 |
| RCL 140118C00036000 |
C |
01/18/14 |
36.0 |
1.98 |
2.03 |
| RCL 140118C00037000 |
C |
01/18/14 |
37.0 |
1.64 |
1.69 |
| RCL 140118C00038000 |
C |
01/18/14 |
38.0 |
1.35 |
1.40 |
| RCL 140118C00039000 |
C |
01/18/14 |
39.0 |
1.11 |
1.15 |
| RCL 140118C00040000 |
C |
01/18/14 |
40.0 |
0.90 |
0.94 |
| RCL 140118C00041000 |
C |
01/18/14 |
41.0 |
0.73 |
0.77 |
| RCL 140118C00042000 |
C |
01/18/14 |
42.0 |
0.59 |
0.63 |
| RCL 140118C00043000 |
C |
01/18/14 |
43.0 |
0.47 |
0.51 |
| RCL 140118C00044000 |
C |
01/18/14 |
44.0 |
0.38 |
0.42 |
| RCL 140118C00045000 |
C |
01/18/14 |
45.0 |
0.30 |
0.35 |
| RCL 140118C00046000 |
C |
01/18/14 |
46.0 |
0.24 |
0.29 |
| RCL 140118C00047000 |
C |
01/18/14 |
47.0 |
0.19 |
0.23 |
| RCL 140118C00048000 |
C |
01/18/14 |
48.0 |
0.16 |
0.19 |
| RCL 140118C00049000 |
C |
01/18/14 |
49.0 |
0.13 |
0.17 |
| RCL 140118C00050000 |
C |
01/18/14 |
50.0 |
0.10 |
0.15 |
| RCL 140118C00055000 |
C |
01/18/14 |
55.0 |
0.03 |
0.08 |
| RCL 140118P00013000 |
P |
01/18/14 |
13.0 |
0.06 |
0.10 |
| RCL 140118P00015000 |
P |
01/18/14 |
15.0 |
0.09 |
0.13 |
| RCL 140118P00017000 |
P |
01/18/14 |
17.0 |
0.12 |
0.16 |
| RCL 140118P00018000 |
P |
01/18/14 |
18.0 |
0.16 |
0.18 |
| RCL 140118P00019000 |
P |
01/18/14 |
19.0 |
0.18 |
0.21 |
| RCL 140118P00020000 |
P |
01/18/14 |
20.0 |
0.23 |
0.26 |
| RCL 140118P00021000 |
P |
01/18/14 |
21.0 |
0.26 |
0.30 |
| RCL 140118P00022000 |
P |
01/18/14 |
22.0 |
0.32 |
0.36 |
| RCL 140118P00023000 |
P |
01/18/14 |
23.0 |
0.40 |
0.44 |
| RCL 140118P00024000 |
P |
01/18/14 |
24.0 |
0.49 |
0.53 |
| RCL 140118P00025000 |
P |
01/18/14 |
25.0 |
0.61 |
0.64 |
| RCL 140118P00026000 |
P |
01/18/14 |
26.0 |
0.74 |
0.78 |
| RCL 140118P00027000 |
P |
01/18/14 |
27.0 |
0.90 |
0.94 |
| RCL 140118P00028000 |
P |
01/18/14 |
28.0 |
1.11 |
1.15 |
| RCL 140118P00029000 |
P |
01/18/14 |
29.0 |
1.36 |
1.40 |
| RCL 140118P00030000 |
P |
01/18/14 |
30.0 |
1.65 |
1.68 |
| RCL 140118P00031000 |
P |
01/18/14 |
31.0 |
1.98 |
2.02 |
| RCL 140118P00032000 |
P |
01/18/14 |
32.0 |
2.37 |
2.41 |
| RCL 140118P00033000 |
P |
01/18/14 |
33.0 |
2.82 |
2.86 |
| RCL 140118P00034000 |
P |
01/18/14 |
34.0 |
3.30 |
3.40 |
| RCL 140118P00035000 |
P |
01/18/14 |
35.0 |
3.85 |
3.95 |
| RCL 140118P00036000 |
P |
01/18/14 |
36.0 |
4.45 |
4.55 |
| RCL 140118P00037000 |
P |
01/18/14 |
37.0 |
5.10 |
5.20 |
| RCL 140118P00038000 |
P |
01/18/14 |
38.0 |
5.80 |
5.95 |
| RCL 140118P00039000 |
P |
01/18/14 |
39.0 |
6.60 |
6.70 |
| RCL 140118P00040000 |
P |
01/18/14 |
40.0 |
7.35 |
7.50 |
| RCL 140118P00041000 |
P |
01/18/14 |
41.0 |
8.20 |
8.30 |
| RCL 140118P00042000 |
P |
01/18/14 |
42.0 |
9.05 |
9.15 |
| RCL 140118P00043000 |
P |
01/18/14 |
43.0 |
9.80 |
10.05 |
| RCL 140118P00044000 |
P |
01/18/14 |
44.0 |
10.85 |
10.95 |
| RCL 140118P00045000 |
P |
01/18/14 |
45.0 |
11.70 |
11.90 |
| RCL 140118P00046000 |
P |
01/18/14 |
46.0 |
12.55 |
12.90 |
| RCL 140118P00047000 |
P |
01/18/14 |
47.0 |
13.30 |
13.85 |
| RCL 140118P00048000 |
P |
01/18/14 |
48.0 |
14.30 |
14.80 |
| RCL 140118P00049000 |
P |
01/18/14 |
49.0 |
15.35 |
15.80 |
| RCL 140118P00050000 |
P |
01/18/14 |
50.0 |
16.15 |
16.75 |
| RCL 140118P00055000 |
P |
01/18/14 |
55.0 |
21.15 |
21.70 |
| RCL 150117C00018000 |
C |
01/17/15 |
18.0 |
15.80 |
16.50 |
| RCL 150117C00020000 |
C |
01/17/15 |
20.0 |
14.00 |
14.85 |
| RCL 150117C00023000 |
C |
01/17/15 |
23.0 |
11.70 |
12.05 |
| RCL 150117C00025000 |
C |
01/17/15 |
25.0 |
10.15 |
10.50 |
| RCL 150117C00028000 |
C |
01/17/15 |
28.0 |
8.15 |
8.40 |
| RCL 150117C00030000 |
C |
01/17/15 |
30.0 |
7.00 |
7.15 |
| RCL 150117C00032000 |
C |
01/17/15 |
32.0 |
5.90 |
6.05 |
| RCL 150117C00035000 |
C |
01/17/15 |
35.0 |
4.50 |
4.70 |
| RCL 150117C00037000 |
C |
01/17/15 |
37.0 |
3.75 |
3.90 |
| RCL 150117C00040000 |
C |
01/17/15 |
40.0 |
2.83 |
2.96 |
| RCL 150117C00042000 |
C |
01/17/15 |
42.0 |
2.31 |
2.44 |
| RCL 150117C00045000 |
C |
01/17/15 |
45.0 |
1.71 |
1.83 |
| RCL 150117C00047000 |
C |
01/17/15 |
47.0 |
1.39 |
1.50 |
| RCL 150117C00050000 |
C |
01/17/15 |
50.0 |
1.01 |
1.11 |
| RCL 150117C00055000 |
C |
01/17/15 |
55.0 |
0.58 |
0.68 |
| RCL 150117P00018000 |
P |
01/17/15 |
18.0 |
0.73 |
0.79 |
| RCL 150117P00020000 |
P |
01/17/15 |
20.0 |
1.01 |
1.08 |
| RCL 150117P00023000 |
P |
01/17/15 |
23.0 |
1.60 |
1.67 |
| RCL 150117P00025000 |
P |
01/17/15 |
25.0 |
2.10 |
2.18 |
| RCL 150117P00028000 |
P |
01/17/15 |
28.0 |
3.05 |
3.20 |
| RCL 150117P00030000 |
P |
01/17/15 |
30.0 |
3.85 |
3.95 |
| RCL 150117P00032000 |
P |
01/17/15 |
32.0 |
4.75 |
4.90 |
| RCL 150117P00035000 |
P |
01/17/15 |
35.0 |
6.35 |
6.50 |
| RCL 150117P00037000 |
P |
01/17/15 |
37.0 |
7.55 |
7.75 |
| RCL 150117P00040000 |
P |
01/17/15 |
40.0 |
9.60 |
9.80 |
| RCL 150117P00042000 |
P |
01/17/15 |
42.0 |
11.05 |
11.25 |
| RCL 150117P00045000 |
P |
01/17/15 |
45.0 |
13.45 |
13.65 |
| RCL 150117P00047000 |
P |
01/17/15 |
47.0 |
15.10 |
15.35 |
| RCL 150117P00050000 |
P |
01/17/15 |
50.0 |
17.55 |
17.90 |
| RCL 150117P00055000 |
P |
01/17/15 |
55.0 |
22.15 |
22.45 |
|
