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 (2017-08-04)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RCL 171020C00075000 C 10/20/17 75.0 38.70 42.45
RCL 171020C00080000 C 10/20/17 80.0 33.20 37.30
RCL 171020C00085000 C 10/20/17 85.0 28.90 32.40
RCL 171020C00090000 C 10/20/17 90.0 23.85 27.10
RCL 171020C00095000 C 10/20/17 95.0 18.65 22.60
RCL 171020C00100000 C 10/20/17 100.0 15.45 16.00
RCL 171020C00105000 C 10/20/17 105.0 10.75 11.30
RCL 171020C00110000 C 10/20/17 110.0 6.75 7.15
RCL 171020C00115000 C 10/20/17 115.0 3.50 3.80
RCL 171020C00120000 C 10/20/17 120.0 1.42 1.66
RCL 171020C00125000 C 10/20/17 125.0 0.49 0.55
RCL 171020C00130000 C 10/20/17 130.0 0.12 0.22
RCL 171020C00135000 C 10/20/17 135.0 0.04 0.07
RCL 171020C00140000 C 10/20/17 140.0 0.00 0.15
RCL 171020C00145000 C 10/20/17 145.0 0.00 0.05
RCL 171020C00150000 C 10/20/17 150.0 0.00 0.05
RCL 171020C00155000 C 10/20/17 155.0 0.00 0.05
RCL 171020C00160000 C 10/20/17 160.0 0.00 0.04
RCL 171020C00165000 C 10/20/17 165.0 0.00 0.04
RCL 171020P00075000 P 10/20/17 75.0 0.00 0.05
RCL 171020P00080000 P 10/20/17 80.0 0.00 0.07
RCL 171020P00085000 P 10/20/17 85.0 0.00 0.12
RCL 171020P00090000 P 10/20/17 90.0 0.03 0.12
RCL 171020P00095000 P 10/20/17 95.0 0.14 0.24
RCL 171020P00100000 P 10/20/17 100.0 0.31 0.42
RCL 171020P00105000 P 10/20/17 105.0 0.69 0.81
RCL 171020P00110000 P 10/20/17 110.0 1.44 1.70
RCL 171020P00115000 P 10/20/17 115.0 3.15 3.45
RCL 171020P00120000 P 10/20/17 120.0 6.05 6.40
RCL 171020P00125000 P 10/20/17 125.0 10.05 10.40
RCL 171020P00130000 P 10/20/17 130.0 12.55 16.90
RCL 171020P00135000 P 10/20/17 135.0 17.65 21.60
RCL 171020P00140000 P 10/20/17 140.0 22.75 26.55
RCL 171020P00145000 P 10/20/17 145.0 27.45 30.50
RCL 171020P00150000 P 10/20/17 150.0 32.55 36.95
RCL 171020P00155000 P 10/20/17 155.0 38.40 41.60
RCL 171020P00160000 P 10/20/17 160.0 42.80 47.10
RCL 171020P00165000 P 10/20/17 165.0 47.60 51.90
RCL 171117C00075000 C 11/17/17 75.0 38.45 42.80
RCL 171117C00080000 C 11/17/17 80.0 33.30 37.65
RCL 171117C00085000 C 11/17/17 85.0 29.10 32.35
RCL 171117C00090000 C 11/17/17 90.0 24.95 26.30
RCL 171117C00095000 C 11/17/17 95.0 20.75 21.35
RCL 171117C00100000 C 11/17/17 100.0 16.40 16.85
RCL 171117C00105000 C 11/17/17 105.0 12.15 12.70
RCL 171117C00110000 C 11/17/17 110.0 8.50 8.90
RCL 171117C00115000 C 11/17/17 115.0 5.60 5.85
RCL 171117C00120000 C 11/17/17 120.0 3.25 3.50
RCL 171117C00125000 C 11/17/17 125.0 1.81 2.01
RCL 171117C00130000 C 11/17/17 130.0 0.93 1.12
RCL 171117C00135000 C 11/17/17 135.0 0.42 0.58
RCL 171117C00140000 C 11/17/17 140.0 0.19 0.27
RCL 171117C00145000 C 11/17/17 145.0 0.07 0.16
RCL 171117C00150000 C 11/17/17 150.0 0.02 0.13
RCL 171117C00155000 C 11/17/17 155.0 0.00 0.12
RCL 171117C00160000 C 11/17/17 160.0 0.00 0.08
RCL 171117C00165000 C 11/17/17 165.0 0.00 0.06
RCL 171117P00075000 P 11/17/17 75.0 0.05 0.18
RCL 171117P00080000 P 11/17/17 80.0 0.10 0.26
RCL 171117P00085000 P 11/17/17 85.0 0.19 0.38
RCL 171117P00090000 P 11/17/17 90.0 0.36 0.54
RCL 171117P00095000 P 11/17/17 95.0 0.61 0.83
RCL 171117P00100000 P 11/17/17 100.0 1.03 1.25
RCL 171117P00105000 P 11/17/17 105.0 1.83 2.12
RCL 171117P00110000 P 11/17/17 110.0 3.10 3.35
RCL 171117P00115000 P 11/17/17 115.0 5.05 5.35
RCL 171117P00120000 P 11/17/17 120.0 7.75 8.20
RCL 171117P00125000 P 11/17/17 125.0 11.25 11.65
RCL 171117P00130000 P 11/17/17 130.0 15.35 15.75
RCL 171117P00135000 P 11/17/17 135.0 19.15 20.90
RCL 171117P00140000 P 11/17/17 140.0 22.80 27.20
RCL 171117P00145000 P 11/17/17 145.0 28.25 30.45
RCL 171117P00150000 P 11/17/17 150.0 32.65 36.50
RCL 171117P00155000 P 11/17/17 155.0 37.85 41.90
RCL 171117P00160000 P 11/17/17 160.0 42.65 46.70
RCL 171117P00165000 P 11/17/17 165.0 48.05 51.80
RCL 171215C00070000 C 12/15/17 70.0 44.20 47.60
RCL 171215C00075000 C 12/15/17 75.0 39.20 41.35
RCL 171215C00080000 C 12/15/17 80.0 34.35 36.55
RCL 171215C00085000 C 12/15/17 85.0 29.35 32.95
RCL 171215C00087500 C 12/15/17 87.5 26.55 30.55
RCL 171215C00090000 C 12/15/17 90.0 24.25 28.10
RCL 171215C00092500 C 12/15/17 92.5 22.75 24.25
RCL 171215C00095000 C 12/15/17 95.0 21.25 21.90
RCL 171215C00097500 C 12/15/17 97.5 19.05 19.70
RCL 171215C00100000 C 12/15/17 100.0 16.85 17.55
RCL 171215C00105000 C 12/15/17 105.0 12.90 13.50
RCL 171215C00110000 C 12/15/17 110.0 9.40 9.75
RCL 171215C00115000 C 12/15/17 115.0 6.45 6.80
RCL 171215C00120000 C 12/15/17 120.0 4.15 4.45
RCL 171215C00125000 C 12/15/17 125.0 2.49 2.78
RCL 171215C00130000 C 12/15/17 130.0 1.50 1.63
RCL 171215C00135000 C 12/15/17 135.0 0.74 0.92
RCL 171215C00140000 C 12/15/17 140.0 0.38 0.50
RCL 171215C00145000 C 12/15/17 145.0 0.18 0.27
RCL 171215C00150000 C 12/15/17 150.0 0.07 0.15
RCL 171215P00070000 P 12/15/17 70.0 0.11 0.18
RCL 171215P00075000 P 12/15/17 75.0 0.18 0.27
RCL 171215P00080000 P 12/15/17 80.0 0.28 0.37
RCL 171215P00085000 P 12/15/17 85.0 0.43 0.54
RCL 171215P00087500 P 12/15/17 87.5 0.53 0.64
RCL 171215P00090000 P 12/15/17 90.0 0.67 0.79
RCL 171215P00092500 P 12/15/17 92.5 0.84 0.95
RCL 171215P00095000 P 12/15/17 95.0 1.04 1.23
RCL 171215P00097500 P 12/15/17 97.5 1.29 1.44
RCL 171215P00100000 P 12/15/17 100.0 1.59 1.80
RCL 171215P00105000 P 12/15/17 105.0 2.55 2.78
RCL 171215P00110000 P 12/15/17 110.0 3.95 4.25
RCL 171215P00115000 P 12/15/17 115.0 5.95 6.35
RCL 171215P00120000 P 12/15/17 120.0 8.60 9.05
RCL 171215P00125000 P 12/15/17 125.0 11.90 12.45
RCL 171215P00130000 P 12/15/17 130.0 15.80 16.45
RCL 171215P00135000 P 12/15/17 135.0 20.05 20.70
RCL 171215P00140000 P 12/15/17 140.0 24.10 25.85
RCL 171215P00145000 P 12/15/17 145.0 27.70 31.90
RCL 171215P00150000 P 12/15/17 150.0 32.50 36.85
RCL 180119C00035000 C 01/19/18 35.0 78.95 82.05
RCL 180119C00037500 C 01/19/18 37.5 76.25 78.90
RCL 180119C00040000 C 01/19/18 40.0 73.00 76.45
RCL 180119C00042500 C 01/19/18 42.5 71.10 74.90
RCL 180119C00045000 C 01/19/18 45.0 68.15 72.50
RCL 180119C00047500 C 01/19/18 47.5 65.55 69.95
RCL 180119C00050000 C 01/19/18 50.0 63.25 67.05
RCL 180119C00055000 C 01/19/18 55.0 59.20 61.55
RCL 180119C00057500 C 01/19/18 57.5 55.85 59.95
RCL 180119C00060000 C 01/19/18 60.0 53.30 57.50
RCL 180119C00062500 C 01/19/18 62.5 50.70 54.10
RCL 180119C00065000 C 01/19/18 65.0 48.15 51.75
RCL 180119C00067500 C 01/19/18 67.5 46.55 48.90
RCL 180119C00070000 C 01/19/18 70.0 43.30 47.70
RCL 180119C00072500 C 01/19/18 72.5 42.10 44.15
RCL 180119C00075000 C 01/19/18 75.0 38.50 42.90
RCL 180119C00077500 C 01/19/18 77.5 36.05 39.95
RCL 180119C00080000 C 01/19/18 80.0 33.65 36.95
RCL 180119C00082500 C 01/19/18 82.5 31.85 35.35
RCL 180119C00085000 C 01/19/18 85.0 29.45 32.50
RCL 180119C00087500 C 01/19/18 87.5 27.85 29.55
RCL 180119C00090000 C 01/19/18 90.0 26.05 26.55
RCL 180119C00092500 C 01/19/18 92.5 23.85 24.45
RCL 180119C00095000 C 01/19/18 95.0 21.65 22.20
RCL 180119C00097500 C 01/19/18 97.5 19.60 20.05
RCL 180119C00100000 C 01/19/18 100.0 17.40 17.80
RCL 180119C00105000 C 01/19/18 105.0 13.65 14.10
RCL 180119C00110000 C 01/19/18 110.0 10.15 10.45
RCL 180119C00115000 C 01/19/18 115.0 7.25 7.60
RCL 180119C00120000 C 01/19/18 120.0 4.90 5.20
RCL 180119C00125000 C 01/19/18 125.0 3.20 3.45
RCL 180119C00130000 C 01/19/18 130.0 2.00 2.23
RCL 180119C00135000 C 01/19/18 135.0 1.20 1.34
RCL 180119C00140000 C 01/19/18 140.0 0.72 0.81
RCL 180119C00145000 C 01/19/18 145.0 0.41 0.49
RCL 180119C00150000 C 01/19/18 150.0 0.22 0.29
RCL 180119C00155000 C 01/19/18 155.0 0.11 0.18
RCL 180119P00035000 P 01/19/18 35.0 0.00 0.04
RCL 180119P00037500 P 01/19/18 37.5 0.00 0.05
RCL 180119P00040000 P 01/19/18 40.0 0.00 0.06
RCL 180119P00042500 P 01/19/18 42.5 0.00 0.05
RCL 180119P00045000 P 01/19/18 45.0 0.00 0.10
RCL 180119P00047500 P 01/19/18 47.5 0.00 0.14
RCL 180119P00050000 P 01/19/18 50.0 0.00 0.09
RCL 180119P00055000 P 01/19/18 55.0 0.03 0.15
RCL 180119P00057500 P 01/19/18 57.5 0.02 0.18
RCL 180119P00060000 P 01/19/18 60.0 0.05 0.17
RCL 180119P00062500 P 01/19/18 62.5 0.07 0.19
RCL 180119P00065000 P 01/19/18 65.0 0.10 0.23
RCL 180119P00067500 P 01/19/18 67.5 0.13 0.27
RCL 180119P00070000 P 01/19/18 70.0 0.17 0.36
RCL 180119P00072500 P 01/19/18 72.5 0.21 0.44
RCL 180119P00075000 P 01/19/18 75.0 0.27 0.44
RCL 180119P00077500 P 01/19/18 77.5 0.33 0.51
RCL 180119P00080000 P 01/19/18 80.0 0.41 0.72
RCL 180119P00082500 P 01/19/18 82.5 0.51 0.77
RCL 180119P00085000 P 01/19/18 85.0 0.65 0.85
RCL 180119P00087500 P 01/19/18 87.5 0.79 0.98
RCL 180119P00090000 P 01/19/18 90.0 0.99 1.13
RCL 180119P00092500 P 01/19/18 92.5 1.22 1.37
RCL 180119P00095000 P 01/19/18 95.0 1.51 1.66
RCL 180119P00097500 P 01/19/18 97.5 1.84 2.05
RCL 180119P00100000 P 01/19/18 100.0 2.29 2.50
RCL 180119P00105000 P 01/19/18 105.0 3.40 3.65
RCL 180119P00110000 P 01/19/18 110.0 4.95 5.25
RCL 180119P00115000 P 01/19/18 115.0 7.05 7.45
RCL 180119P00120000 P 01/19/18 120.0 9.75 10.10
RCL 180119P00125000 P 01/19/18 125.0 12.95 13.30
RCL 180119P00130000 P 01/19/18 130.0 16.70 17.10
RCL 180119P00135000 P 01/19/18 135.0 20.90 21.35
RCL 180119P00140000 P 01/19/18 140.0 24.35 26.75
RCL 180119P00145000 P 01/19/18 145.0 28.85 31.70
RCL 180119P00150000 P 01/19/18 150.0 33.05 36.30
RCL 180119P00155000 P 01/19/18 155.0 38.05 42.00
RCL 180316C00065000 C 03/16/18 65.0 49.00 51.80
RCL 180316C00070000 C 03/16/18 70.0 43.60 47.05
RCL 180316C00075000 C 03/16/18 75.0 39.50 42.00
RCL 180316C00080000 C 03/16/18 80.0 34.60 37.80
RCL 180316C00085000 C 03/16/18 85.0 31.20 31.90
RCL 180316C00090000 C 03/16/18 90.0 26.75 27.35
RCL 180316C00095000 C 03/16/18 95.0 22.50 22.90
RCL 180316C00100000 C 03/16/18 100.0 18.40 18.90
RCL 180316C00105000 C 03/16/18 105.0 14.90 15.30
RCL 180316C00110000 C 03/16/18 110.0 11.65 12.00
RCL 180316C00115000 C 03/16/18 115.0 8.90 9.25
RCL 180316C00120000 C 03/16/18 120.0 6.55 6.95
RCL 180316C00125000 C 03/16/18 125.0 4.70 5.10
RCL 180316C00130000 C 03/16/18 130.0 3.25 3.55
RCL 180316C00135000 C 03/16/18 135.0 2.20 2.53
RCL 180316C00140000 C 03/16/18 140.0 1.50 1.72
RCL 180316C00145000 C 03/16/18 145.0 0.95 1.14
RCL 180316C00150000 C 03/16/18 150.0 0.65 0.75
RCL 180316C00155000 C 03/16/18 155.0 0.41 0.51
RCL 180316C00160000 C 03/16/18 160.0 0.24 0.34
RCL 180316C00165000 C 03/16/18 165.0 0.15 0.24
RCL 180316P00065000 P 03/16/18 65.0 0.28 0.49
RCL 180316P00070000 P 03/16/18 70.0 0.41 0.62
RCL 180316P00075000 P 03/16/18 75.0 0.65 0.80
RCL 180316P00080000 P 03/16/18 80.0 0.86 1.08
RCL 180316P00085000 P 03/16/18 85.0 1.25 1.39
RCL 180316P00090000 P 03/16/18 90.0 1.78 1.96
RCL 180316P00095000 P 03/16/18 95.0 2.53 2.89
RCL 180316P00100000 P 03/16/18 100.0 3.55 3.80
RCL 180316P00105000 P 03/16/18 105.0 4.90 5.20
RCL 180316P00110000 P 03/16/18 110.0 6.65 7.00
RCL 180316P00115000 P 03/16/18 115.0 8.85 9.35
RCL 180316P00120000 P 03/16/18 120.0 11.55 11.90
RCL 180316P00125000 P 03/16/18 125.0 14.70 15.05
RCL 180316P00130000 P 03/16/18 130.0 18.20 18.85
RCL 180316P00135000 P 03/16/18 135.0 22.10 22.70
RCL 180316P00140000 P 03/16/18 140.0 26.35 26.75
RCL 180316P00145000 P 03/16/18 145.0 30.80 31.45
RCL 180316P00150000 P 03/16/18 150.0 34.85 36.15
RCL 180316P00155000 P 03/16/18 155.0 38.80 42.30
RCL 180316P00160000 P 03/16/18 160.0 43.65 47.40
RCL 180316P00165000 P 03/16/18 165.0 48.35 50.80
RCL 190118C00042500 C 01/18/19 42.5 70.50 75.50
RCL 190118C00045000 C 01/18/19 45.0 68.00 72.95
RCL 190118C00047500 C 01/18/19 47.5 65.50 70.45
RCL 190118C00050000 C 01/18/19 50.0 63.00 67.95
RCL 190118C00055000 C 01/18/19 55.0 58.00 62.95
RCL 190118C00060000 C 01/18/19 60.0 53.50 58.45
RCL 190118C00065000 C 01/18/19 65.0 48.50 53.50
RCL 190118C00070000 C 01/18/19 70.0 45.10 48.75
RCL 190118C00072500 C 01/18/19 72.5 42.50 46.50
RCL 190118C00075000 C 01/18/19 75.0 40.10 44.50
RCL 190118C00077500 C 01/18/19 77.5 39.60 40.45
RCL 190118C00080000 C 01/18/19 80.0 37.50 38.40
RCL 190118C00082500 C 01/18/19 82.5 35.45 36.30
RCL 190118C00085000 C 01/18/19 85.0 33.40 34.30
RCL 190118C00087500 C 01/18/19 87.5 31.45 32.40
RCL 190118C00090000 C 01/18/19 90.0 29.60 30.50
RCL 190118C00092500 C 01/18/19 92.5 27.75 28.70
RCL 190118C00095000 C 01/18/19 95.0 26.00 27.00
RCL 190118C00097500 C 01/18/19 97.5 24.30 25.25
RCL 190118C00100000 C 01/18/19 100.0 22.75 23.70
RCL 190118C00105000 C 01/18/19 105.0 19.70 20.55
RCL 190118C00110000 C 01/18/19 110.0 16.90 17.70
RCL 190118C00115000 C 01/18/19 115.0 14.50 15.25
RCL 190118C00120000 C 01/18/19 120.0 12.20 13.15
RCL 190118C00125000 C 01/18/19 125.0 10.20 11.15
RCL 190118C00130000 C 01/18/19 130.0 8.50 9.50
RCL 190118C00135000 C 01/18/19 135.0 7.00 8.00
RCL 190118C00140000 C 01/18/19 140.0 5.75 6.65
RCL 190118C00145000 C 01/18/19 145.0 4.65 5.55
RCL 190118C00150000 C 01/18/19 150.0 3.75 4.65
RCL 190118C00155000 C 01/18/19 155.0 3.00 3.65
RCL 190118C00160000 C 01/18/19 160.0 2.50 3.20
RCL 190118C00165000 C 01/18/19 165.0 1.97 2.63
RCL 190118C00170000 C 01/18/19 170.0 1.54 2.22
RCL 190118C00175000 C 01/18/19 175.0 1.26 1.86
RCL 190118C00180000 C 01/18/19 180.0 1.04 1.46
RCL 190118C00185000 C 01/18/19 185.0 0.83 1.30
RCL 190118P00042500 P 01/18/19 42.5 0.41 0.68
RCL 190118P00045000 P 01/18/19 45.0 0.43 0.81
RCL 190118P00047500 P 01/18/19 47.5 0.50 0.85
RCL 190118P00050000 P 01/18/19 50.0 0.66 1.00
RCL 190118P00055000 P 01/18/19 55.0 0.91 1.32
RCL 190118P00060000 P 01/18/19 60.0 1.14 1.55
RCL 190118P00065000 P 01/18/19 65.0 1.54 2.06
RCL 190118P00070000 P 01/18/19 70.0 2.00 2.55
RCL 190118P00072500 P 01/18/19 72.5 2.27 2.76
RCL 190118P00075000 P 01/18/19 75.0 2.58 3.05
RCL 190118P00077500 P 01/18/19 77.5 2.94 3.40
RCL 190118P00080000 P 01/18/19 80.0 3.35 3.80
RCL 190118P00082500 P 01/18/19 82.5 3.75 4.30
RCL 190118P00085000 P 01/18/19 85.0 4.25 4.80
RCL 190118P00087500 P 01/18/19 87.5 4.80 5.35
RCL 190118P00090000 P 01/18/19 90.0 5.40 5.95
RCL 190118P00092500 P 01/18/19 92.5 6.00 6.85
RCL 190118P00095000 P 01/18/19 95.0 6.75 7.45
RCL 190118P00097500 P 01/18/19 97.5 7.55 8.20
RCL 190118P00100000 P 01/18/19 100.0 8.35 9.05
RCL 190118P00105000 P 01/18/19 105.0 10.25 11.15
RCL 190118P00110000 P 01/18/19 110.0 12.35 13.20
RCL 190118P00115000 P 01/18/19 115.0 14.75 15.50
RCL 190118P00120000 P 01/18/19 120.0 17.45 18.20
RCL 190118P00125000 P 01/18/19 125.0 20.40 21.15
RCL 190118P00130000 P 01/18/19 130.0 23.60 24.40
RCL 190118P00135000 P 01/18/19 135.0 27.05 27.85
RCL 190118P00140000 P 01/18/19 140.0 30.65 31.45
RCL 190118P00145000 P 01/18/19 145.0 34.50 35.40
RCL 190118P00150000 P 01/18/19 150.0 38.50 39.40
RCL 190118P00155000 P 01/18/19 155.0 42.65 43.60
RCL 190118P00160000 P 01/18/19 160.0 46.95 48.00
RCL 190118P00165000 P 01/18/19 165.0 51.40 52.35
RCL 190118P00170000 P 01/18/19 170.0 55.95 57.00
RCL 190118P00175000 P 01/18/19 175.0 60.10 61.85
RCL 190118P00180000 P 01/18/19 180.0 63.90 67.65
RCL 190118P00185000 P 01/18/19 185.0 68.15 72.95

OPRA data is delayed 15 minutes.