$63.99 -3.30 (-4.90%) Royal Caribbean Cruises Ltd - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 63.99
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -3.30 (-4.90%)
Prev Close: 67.29
Open: 67.06
Bid: 62.92
Ask: 66.16
Options:

Call Options: RCL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 RCL1418J42.5 24.50 0.00 21.25 84.0 22.15 65.0 0.0 0
45.00 RCL1418J45 22.05 0.00 18.80 38.0 19.65 48.0 0.0 0
47.50 RCL1418J47.5 19.50 0.00 16.35 62.0 17.25 48.0 0.0 0
50.00 RCL1418J50 16.95 0.00 13.85 67.0 14.85 659.0 0.0 0
52.50 RCL1418J52.5 14.35 0.00 11.35 77.0 12.30 155.0 0.0 0
55.00 RCL1418J55 8.30 -3.50 8.90 76.0 9.80 645.0 2.0 2
57.50 RCL1418J57.5 8.30 -1.20 6.50 83.0 7.30 669.0 4.0 4
60.00 RCL1418J60 5.70 -1.40 4.30 58.0 4.80 692.0 2.0 43
62.50 RCL1418J62.5 3.20 -1.60 2.41 154.0 2.53 144.0 6.0 96
65.00 RCL1418J65 1.06 -1.82 1.01 191.0 1.08 22.0 53.0 333
67.50 RCL1418J67.5 0.37 -0.94 0.33 468.0 0.38 40.0 804.0 2,834
70.00 RCL1418J70 0.46 0.00 0.12 10.0 0.17 19.0 10.0 378
72.50 RCL1418J72.5 0.27 0.17 0.02 21.0 0.11 23.0 12.0 80
75.00 RCL1418J75 0.14 0.12 0.01 225.0 0.09 356.0 50.0 71
77.50 RCL1418J77.5 0.09 0.00 0.01 108.0 0.08 314.0 0.0 0
80.00 RCL1418J80 0.08 0.00 0.00 0.0 0.07 272.0 0.0 0
82.50 RCL1418J82.5 4.85 0.00 0.00 0.0 4.85 4.0 0.0 0
85.00 RCL1418J85 0.06 0.00 0.00 0.0 0.05 209.0 0.0 0
90.00 RCL1418J90 0.04 0.00 0.00 0.0 0.04 161.0 0.0 0
95.00 RCL1418J95 0.04 0.00 0.00 0.0 0.04 163.0 0.0 0

Put Options: RCL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 RCL1418V42.5 0.04 0.00 0.01 8.0 0.04 72.0 0.0 0
45.00 RCL1418V45 0.05 0.01 0.01 13.0 0.04 65.0 12.0 12
47.50 RCL1418V47.5 0.04 0.00 0.01 14.0 0.07 179.0 0.0 0
50.00 RCL1418V50 0.08 0.00 0.01 12.0 0.08 279.0 1.0 5
52.50 RCL1418V52.5 0.21 0.12 0.01 187.0 0.10 395.0 25.0 25
55.00 RCL1418V55 0.10 0.07 0.05 371.0 0.13 176.0 3.0 0
57.50 RCL1418V57.5 0.11 0.00 0.16 451.0 0.22 223.0 1.0 28
60.00 RCL1418V60 0.42 0.27 0.39 32.0 0.44 58.0 153.0 417
62.50 RCL1418V62.5 0.98 0.70 0.94 101.0 1.00 225.0 75.0 5,904
65.00 RCL1418V65 2.04 1.43 2.04 21.0 2.10 58.0 398.0 574
67.50 RCL1418V67.5 3.45 2.12 3.70 202.0 3.95 221.0 16.0 311
70.00 RCL1418V70 5.10 1.98 5.55 740.0 6.35 113.0 8.0 112
72.50 RCL1418V72.5 5.05 0.25 7.85 497.0 8.75 66.0 3.0 37
75.00 RCL1418V75 7.20 0.00 10.40 242.0 11.25 82.0 0.0 0
77.50 RCL1418V77.5 9.75 0.00 12.95 72.0 13.80 38.0 0.0 0
80.00 RCL1418V80 12.15 0.00 15.45 77.0 16.25 38.0 0.0 0
82.50 RCL1418V82.5 16.80 0.00 16.80 7.0 21.55 1.0 0.0 0
85.00 RCL1418V85 17.20 0.00 20.55 30.0 21.30 17.0 0.0 0
90.00 RCL1418V90 22.20 0.00 25.60 27.0 26.30 27.0 0.0 0
95.00 RCL1418V95 27.25 0.00 30.60 155.0 31.25 37.0 0.0 0