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 (2014-08-08)Premium Content

Royal Caribbean Cruises Ltd (RCL)
As of Oct 30 2014 12:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RCL 141122C00047500 C 11/22/14 47.5 18.60 19.70
RCL 141122C00050000 C 11/22/14 50.0 16.40 17.30
RCL 141122C00055000 C 11/22/14 55.0 11.50 12.35
RCL 141122C00057500 C 11/22/14 57.5 8.55 9.85
RCL 141122C00060000 C 11/22/14 60.0 6.35 7.50
RCL 141122C00062500 C 11/22/14 62.5 4.75 5.35
RCL 141122C00065000 C 11/22/14 65.0 3.15 3.30
RCL 141122C00067500 C 11/22/14 67.5 1.71 1.82
RCL 141122C00070000 C 11/22/14 70.0 0.78 0.88
RCL 141122C00072500 C 11/22/14 72.5 0.26 0.37
RCL 141122C00075000 C 11/22/14 75.0 0.06 0.15
RCL 141122C00077500 C 11/22/14 77.5 0.04 0.08
RCL 141122C00080000 C 11/22/14 80.0 0.01 0.06
RCL 141122C00085000 C 11/22/14 85.0 0.00 0.06
RCL 141122P00047500 P 11/22/14 47.5 0.12 0.25
RCL 141122P00050000 P 11/22/14 50.0 0.16 0.19
RCL 141122P00055000 P 11/22/14 55.0 0.24 0.35
RCL 141122P00057500 P 11/22/14 57.5 0.30 0.44
RCL 141122P00060000 P 11/22/14 60.0 0.48 0.59
RCL 141122P00062500 P 11/22/14 62.5 0.77 0.86
RCL 141122P00065000 P 11/22/14 65.0 1.37 1.47
RCL 141122P00067500 P 11/22/14 67.5 2.38 2.48
RCL 141122P00070000 P 11/22/14 70.0 3.90 4.05
RCL 141122P00072500 P 11/22/14 72.5 5.80 6.95
RCL 141122P00075000 P 11/22/14 75.0 8.10 9.45
RCL 141122P00077500 P 11/22/14 77.5 10.45 11.70
RCL 141122P00080000 P 11/22/14 80.0 12.90 14.05
RCL 141122P00085000 P 11/22/14 85.0 17.95 18.95
RCL 141220C00030000 C 12/20/14 30.0 36.15 37.15
RCL 141220C00032500 C 12/20/14 32.5 33.30 34.70
RCL 141220C00035000 C 12/20/14 35.0 31.20 32.20
RCL 141220C00037500 C 12/20/14 37.5 28.70 29.80
RCL 141220C00040000 C 12/20/14 40.0 26.15 27.40
RCL 141220C00042500 C 12/20/14 42.5 23.60 24.90
RCL 141220C00045000 C 12/20/14 45.0 20.90 22.45
RCL 141220C00047500 C 12/20/14 47.5 18.40 19.85
RCL 141220C00050000 C 12/20/14 50.0 16.00 17.50
RCL 141220C00052500 C 12/20/14 52.5 13.60 15.00
RCL 141220C00055000 C 12/20/14 55.0 11.30 12.50
RCL 141220C00057500 C 12/20/14 57.5 9.05 10.30
RCL 141220C00060000 C 12/20/14 60.0 7.00 8.15
RCL 141220C00062500 C 12/20/14 62.5 5.45 6.05
RCL 141220C00065000 C 12/20/14 65.0 4.15 4.25
RCL 141220C00067500 C 12/20/14 67.5 2.79 2.84
RCL 141220C00070000 C 12/20/14 70.0 1.71 1.79
RCL 141220C00072500 C 12/20/14 72.5 1.01 1.06
RCL 141220C00075000 C 12/20/14 75.0 0.48 0.61
RCL 141220C00077500 C 12/20/14 77.5 0.22 0.35
RCL 141220C00080000 C 12/20/14 80.0 0.08 0.18
RCL 141220C00085000 C 12/20/14 85.0 0.05 0.08
RCL 141220C00090000 C 12/20/14 90.0 0.01 0.06
RCL 141220C00095000 C 12/20/14 95.0 0.00 0.06
RCL 141220P00030000 P 12/20/14 30.0 0.00 0.09
RCL 141220P00032500 P 12/20/14 32.5 0.02 0.10
RCL 141220P00035000 P 12/20/14 35.0 0.03 0.13
RCL 141220P00037500 P 12/20/14 37.5 0.05 0.18
RCL 141220P00040000 P 12/20/14 40.0 0.11 0.26
RCL 141220P00042500 P 12/20/14 42.5 0.15 0.29
RCL 141220P00045000 P 12/20/14 45.0 0.21 0.36
RCL 141220P00047500 P 12/20/14 47.5 0.28 0.43
RCL 141220P00050000 P 12/20/14 50.0 0.32 0.43
RCL 141220P00052500 P 12/20/14 52.5 0.41 0.54
RCL 141220P00055000 P 12/20/14 55.0 0.60 0.67
RCL 141220P00057500 P 12/20/14 57.5 0.81 0.89
RCL 141220P00060000 P 12/20/14 60.0 1.20 1.26
RCL 141220P00062500 P 12/20/14 62.5 1.72 1.80
RCL 141220P00065000 P 12/20/14 65.0 2.53 2.58
RCL 141220P00067500 P 12/20/14 67.5 3.60 3.70
RCL 141220P00070000 P 12/20/14 70.0 5.05 5.20
RCL 141220P00072500 P 12/20/14 72.5 6.80 7.00
RCL 141220P00075000 P 12/20/14 75.0 8.75 10.00
RCL 141220P00077500 P 12/20/14 77.5 11.00 12.40
RCL 141220P00080000 P 12/20/14 80.0 13.25 14.85
RCL 141220P00085000 P 12/20/14 85.0 18.15 19.75
RCL 141220P00090000 P 12/20/14 90.0 23.15 24.55
RCL 141220P00095000 P 12/20/14 95.0 28.10 29.50
RCL 150117C00018000 C 01/17/15 18.0 48.00 49.80
RCL 150117C00020000 C 01/17/15 20.0 46.25 47.60
RCL 150117C00023000 C 01/17/15 23.0 43.25 44.55
RCL 150117C00025000 C 01/17/15 25.0 40.95 42.20
RCL 150117C00028000 C 01/17/15 28.0 38.10 39.20
RCL 150117C00030000 C 01/17/15 30.0 35.90 37.15
RCL 150117C00032000 C 01/17/15 32.0 33.80 35.15
RCL 150117C00035000 C 01/17/15 35.0 31.10 32.20
RCL 150117C00037000 C 01/17/15 37.0 28.85 30.35
RCL 150117C00040000 C 01/17/15 40.0 25.85 27.20
RCL 150117C00042000 C 01/17/15 42.0 23.65 25.45
RCL 150117C00045000 C 01/17/15 45.0 20.95 22.35
RCL 150117C00047000 C 01/17/15 47.0 19.55 20.40
RCL 150117C00050000 C 01/17/15 50.0 16.15 17.50
RCL 150117C00052500 C 01/17/15 52.5 13.80 15.20
RCL 150117C00055000 C 01/17/15 55.0 11.50 12.80
RCL 150117C00057500 C 01/17/15 57.5 10.30 10.65
RCL 150117C00060000 C 01/17/15 60.0 8.25 8.45
RCL 150117C00062500 C 01/17/15 62.5 6.35 6.65
RCL 150117C00065000 C 01/17/15 65.0 4.75 4.90
RCL 150117C00067500 C 01/17/15 67.5 3.35 3.50
RCL 150117C00070000 C 01/17/15 70.0 2.31 2.39
RCL 150117C00072500 C 01/17/15 72.5 1.50 1.58
RCL 150117C00075000 C 01/17/15 75.0 0.94 1.02
RCL 150117C00077500 C 01/17/15 77.5 0.51 0.63
RCL 150117C00080000 C 01/17/15 80.0 0.28 0.40
RCL 150117C00085000 C 01/17/15 85.0 0.07 0.17
RCL 150117C00090000 C 01/17/15 90.0 0.05 0.08
RCL 150117P00018000 P 01/17/15 18.0 0.00 0.04
RCL 150117P00020000 P 01/17/15 20.0 0.00 0.04
RCL 150117P00023000 P 01/17/15 23.0 0.00 0.07
RCL 150117P00025000 P 01/17/15 25.0 0.01 0.09
RCL 150117P00028000 P 01/17/15 28.0 0.01 0.11
RCL 150117P00030000 P 01/17/15 30.0 0.02 0.13
RCL 150117P00032000 P 01/17/15 32.0 0.04 0.15
RCL 150117P00035000 P 01/17/15 35.0 0.10 0.24
RCL 150117P00037000 P 01/17/15 37.0 0.15 0.30
RCL 150117P00040000 P 01/17/15 40.0 0.22 0.34
RCL 150117P00042000 P 01/17/15 42.0 0.27 0.35
RCL 150117P00045000 P 01/17/15 45.0 0.34 0.44
RCL 150117P00047000 P 01/17/15 47.0 0.39 0.51
RCL 150117P00050000 P 01/17/15 50.0 0.53 0.63
RCL 150117P00052500 P 01/17/15 52.5 0.69 0.76
RCL 150117P00055000 P 01/17/15 55.0 0.92 0.97
RCL 150117P00057500 P 01/17/15 57.5 1.23 1.30
RCL 150117P00060000 P 01/17/15 60.0 1.70 1.72
RCL 150117P00062500 P 01/17/15 62.5 2.32 2.38
RCL 150117P00065000 P 01/17/15 65.0 3.15 3.25
RCL 150117P00067500 P 01/17/15 67.5 4.30 4.40
RCL 150117P00070000 P 01/17/15 70.0 5.70 5.85
RCL 150117P00072500 P 01/17/15 72.5 7.40 7.55
RCL 150117P00075000 P 01/17/15 75.0 9.25 10.35
RCL 150117P00077500 P 01/17/15 77.5 11.25 12.60
RCL 150117P00080000 P 01/17/15 80.0 13.55 14.95
RCL 150117P00085000 P 01/17/15 85.0 18.30 19.45
RCL 150117P00090000 P 01/17/15 90.0 23.20 24.60
RCL 150320C00032500 C 03/20/15 32.5 33.30 34.70
RCL 150320C00035000 C 03/20/15 35.0 30.85 32.25
RCL 150320C00037500 C 03/20/15 37.5 28.15 29.80
RCL 150320C00040000 C 03/20/15 40.0 25.90 27.35
RCL 150320C00042500 C 03/20/15 42.5 23.30 24.95
RCL 150320C00045000 C 03/20/15 45.0 21.10 22.50
RCL 150320C00047500 C 03/20/15 47.5 19.20 20.15
RCL 150320C00050000 C 03/20/15 50.0 16.85 17.90
RCL 150320C00052500 C 03/20/15 52.5 14.65 15.70
RCL 150320C00055000 C 03/20/15 55.0 12.60 13.45
RCL 150320C00057500 C 03/20/15 57.5 10.25 11.40
RCL 150320C00060000 C 03/20/15 60.0 9.20 9.40
RCL 150320C00062500 C 03/20/15 62.5 7.50 7.70
RCL 150320C00065000 C 03/20/15 65.0 5.95 6.15
RCL 150320C00067500 C 03/20/15 67.5 4.65 4.80
RCL 150320C00070000 C 03/20/15 70.0 3.55 3.65
RCL 150320C00072500 C 03/20/15 72.5 2.63 2.80
RCL 150320C00075000 C 03/20/15 75.0 1.91 2.09
RCL 150320C00077500 C 03/20/15 77.5 1.36 1.48
RCL 150320C00080000 C 03/20/15 80.0 0.96 1.04
RCL 150320C00085000 C 03/20/15 85.0 0.44 0.52
RCL 150320C00090000 C 03/20/15 90.0 0.19 0.28
RCL 150320C00095000 C 03/20/15 95.0 0.06 0.16
RCL 150320P00032500 P 03/20/15 32.5 0.20 0.32
RCL 150320P00035000 P 03/20/15 35.0 0.26 0.41
RCL 150320P00037500 P 03/20/15 37.5 0.32 0.47
RCL 150320P00040000 P 03/20/15 40.0 0.40 0.52
RCL 150320P00042500 P 03/20/15 42.5 0.49 0.64
RCL 150320P00045000 P 03/20/15 45.0 0.62 0.76
RCL 150320P00047500 P 03/20/15 47.5 0.78 0.90
RCL 150320P00050000 P 03/20/15 50.0 0.99 1.10
RCL 150320P00052500 P 03/20/15 52.5 1.28 1.40
RCL 150320P00055000 P 03/20/15 55.0 1.65 1.78
RCL 150320P00057500 P 03/20/15 57.5 2.17 2.29
RCL 150320P00060000 P 03/20/15 60.0 2.81 2.96
RCL 150320P00062500 P 03/20/15 62.5 3.60 3.75
RCL 150320P00065000 P 03/20/15 65.0 4.60 4.75
RCL 150320P00067500 P 03/20/15 67.5 5.80 5.95
RCL 150320P00070000 P 03/20/15 70.0 7.20 7.35
RCL 150320P00072500 P 03/20/15 72.5 8.80 8.95
RCL 150320P00075000 P 03/20/15 75.0 10.55 10.80
RCL 150320P00077500 P 03/20/15 77.5 12.50 12.70
RCL 150320P00080000 P 03/20/15 80.0 14.40 15.75
RCL 150320P00085000 P 03/20/15 85.0 18.75 19.85
RCL 150320P00090000 P 03/20/15 90.0 23.60 25.35
RCL 150320P00095000 P 03/20/15 95.0 28.25 30.15
RCL 150619C00032500 C 06/19/15 32.5 33.20 34.75
RCL 150619C00035000 C 06/19/15 35.0 30.85 32.30
RCL 150619C00037500 C 06/19/15 37.5 28.45 29.90
RCL 150619C00040000 C 06/19/15 40.0 26.05 27.55
RCL 150619C00042500 C 06/19/15 42.5 24.10 25.05
RCL 150619C00045000 C 06/19/15 45.0 21.75 22.75
RCL 150619C00047500 C 06/19/15 47.5 19.20 20.60
RCL 150619C00050000 C 06/19/15 50.0 17.05 18.30
RCL 150619C00052500 C 06/19/15 52.5 15.25 16.20
RCL 150619C00055000 C 06/19/15 55.0 13.30 14.30
RCL 150619C00057500 C 06/19/15 57.5 11.65 12.45
RCL 150619C00060000 C 06/19/15 60.0 10.30 10.55
RCL 150619C00062500 C 06/19/15 62.5 8.75 8.95
RCL 150619C00065000 C 06/19/15 65.0 7.30 7.50
RCL 150619C00067500 C 06/19/15 67.5 6.05 6.25
RCL 150619C00070000 C 06/19/15 70.0 4.90 5.10
RCL 150619C00072500 C 06/19/15 72.5 3.95 4.15
RCL 150619C00075000 C 06/19/15 75.0 3.15 3.35
RCL 150619C00080000 C 06/19/15 80.0 1.93 2.10
RCL 150619C00085000 C 06/19/15 85.0 1.15 1.23
RCL 150619C00090000 C 06/19/15 90.0 0.67 0.78
RCL 150619P00032500 P 06/19/15 32.5 0.38 0.53
RCL 150619P00035000 P 06/19/15 35.0 0.47 0.63
RCL 150619P00037500 P 06/19/15 37.5 0.59 0.74
RCL 150619P00040000 P 06/19/15 40.0 0.72 0.87
RCL 150619P00042500 P 06/19/15 42.5 0.90 1.06
RCL 150619P00045000 P 06/19/15 45.0 1.12 1.26
RCL 150619P00047500 P 06/19/15 47.5 1.40 1.52
RCL 150619P00050000 P 06/19/15 50.0 1.75 1.87
RCL 150619P00052500 P 06/19/15 52.5 2.19 2.32
RCL 150619P00055000 P 06/19/15 55.0 2.73 2.83
RCL 150619P00057500 P 06/19/15 57.5 3.35 3.55
RCL 150619P00060000 P 06/19/15 60.0 4.15 4.35
RCL 150619P00062500 P 06/19/15 62.5 5.10 5.25
RCL 150619P00065000 P 06/19/15 65.0 6.15 6.30
RCL 150619P00067500 P 06/19/15 67.5 7.40 7.55
RCL 150619P00070000 P 06/19/15 70.0 8.80 8.95
RCL 150619P00072500 P 06/19/15 72.5 10.30 10.55
RCL 150619P00075000 P 06/19/15 75.0 12.00 12.25
RCL 150619P00080000 P 06/19/15 80.0 15.75 16.00
RCL 150619P00085000 P 06/19/15 85.0 19.70 21.05
RCL 150619P00090000 P 06/19/15 90.0 24.25 25.65
RCL 160115C00025000 C 01/15/16 25.0 40.90 42.70
RCL 160115C00028000 C 01/15/16 28.0 37.90 39.30
RCL 160115C00030000 C 01/15/16 30.0 35.65 37.45
RCL 160115C00033000 C 01/15/16 33.0 32.80 34.45
RCL 160115C00035000 C 01/15/16 35.0 30.90 32.50
RCL 160115C00038000 C 01/15/16 38.0 27.30 30.70
RCL 160115C00040000 C 01/15/16 40.0 25.30 28.90
RCL 160115C00042000 C 01/15/16 42.0 23.45 26.45
RCL 160115C00045000 C 01/15/16 45.0 22.25 23.60
RCL 160115C00047000 C 01/15/16 47.0 20.60 21.85
RCL 160115C00050000 C 01/15/16 50.0 18.00 19.55
RCL 160115C00052500 C 01/15/16 52.5 16.15 17.70
RCL 160115C00055000 C 01/15/16 55.0 14.45 15.95
RCL 160115C00057500 C 01/15/16 57.5 12.85 14.35
RCL 160115C00060000 C 01/15/16 60.0 11.25 12.80
RCL 160115C00062500 C 01/15/16 62.5 10.05 11.35
RCL 160115C00065000 C 01/15/16 65.0 8.90 10.15
RCL 160115C00067500 C 01/15/16 67.5 7.75 8.65
RCL 160115C00070000 C 01/15/16 70.0 7.05 7.75
RCL 160115C00072500 C 01/15/16 72.5 5.70 6.70
RCL 160115C00075000 C 01/15/16 75.0 4.95 5.75
RCL 160115C00077500 C 01/15/16 77.5 4.20 5.00
RCL 160115C00080000 C 01/15/16 80.0 3.55 4.35
RCL 160115C00085000 C 01/15/16 85.0 2.48 3.25
RCL 160115C00090000 C 01/15/16 90.0 1.81 2.31
RCL 160115C00095000 C 01/15/16 95.0 1.22 1.72
RCL 160115C00100000 C 01/15/16 100.0 0.79 1.29
RCL 160115P00025000 P 01/15/16 25.0 0.24 0.73
RCL 160115P00028000 P 01/15/16 28.0 0.38 0.87
RCL 160115P00030000 P 01/15/16 30.0 0.51 1.00
RCL 160115P00033000 P 01/15/16 33.0 0.74 1.23
RCL 160115P00035000 P 01/15/16 35.0 0.89 1.38
RCL 160115P00038000 P 01/15/16 38.0 1.19 1.69
RCL 160115P00040000 P 01/15/16 40.0 1.52 2.01
RCL 160115P00042000 P 01/15/16 42.0 1.76 2.26
RCL 160115P00045000 P 01/15/16 45.0 2.10 2.85
RCL 160115P00047000 P 01/15/16 47.0 2.50 3.25
RCL 160115P00050000 P 01/15/16 50.0 3.15 3.95
RCL 160115P00052500 P 01/15/16 52.5 3.85 4.65
RCL 160115P00055000 P 01/15/16 55.0 4.60 5.40
RCL 160115P00057500 P 01/15/16 57.5 5.40 6.40
RCL 160115P00060000 P 01/15/16 60.0 6.35 7.35
RCL 160115P00062500 P 01/15/16 62.5 7.45 8.45
RCL 160115P00065000 P 01/15/16 65.0 8.65 9.65
RCL 160115P00067500 P 01/15/16 67.5 10.05 10.90
RCL 160115P00070000 P 01/15/16 70.0 11.45 12.30
RCL 160115P00072500 P 01/15/16 72.5 12.65 14.20
RCL 160115P00075000 P 01/15/16 75.0 14.30 15.90
RCL 160115P00077500 P 01/15/16 77.5 16.15 17.65
RCL 160115P00080000 P 01/15/16 80.0 17.90 19.50
RCL 160115P00085000 P 01/15/16 85.0 21.80 23.50
RCL 160115P00090000 P 01/15/16 90.0 26.00 27.70
RCL 160115P00095000 P 01/15/16 95.0 30.35 32.05
RCL 160115P00100000 P 01/15/16 100.0 34.85 36.35

OPRA data is delayed 15 minutes.