$73.83 +3.59 (5.11%) Royal Caribbean Cruises Ltd - NYSE

Nov. 28, 2014 | 11:34 AM
Last Trade: 73.83
Trade Time: Nov 28 11:34 AM Eastern Daylight Time
Change: +3.59 (5.11%)
Prev Close: 70.24
Open: 72.35
Bid: 73.78
Ask: 73.79
Options:

Call Options: RCL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 RCL1420L30 24.30 -14.90 43.25 42.0 43.80 32.0 2.0 1
32.50 RCL1420L32.5 36.10 0.00 40.30 10.0 41.30 11.0 0.0 0
35.00 RCL1420L35 34.45 0.00 38.15 54.0 38.75 72.0 0.0 0
37.50 RCL1420L37.5 31.80 0.00 35.65 54.0 36.65 50.0 0.0 0
40.00 RCL1420L40 29.30 0.00 33.20 72.0 34.20 45.0 0.0 0
42.50 RCL1420L42.5 26.90 0.00 30.65 91.0 31.30 10.0 0.0 0
45.00 RCL1420L45 22.40 -2.35 28.20 91.0 29.15 53.0 2.0 2
47.50 RCL1420L47.5 9.65 -12.65 25.80 78.0 26.50 47.0 1.0 1
50.00 RCL1420L50 7.75 -11.95 23.30 149.0 23.80 60.0 32.0 75
52.50 RCL1420L52.5 7.10 -10.15 20.70 520.0 21.65 26.0 5.0 270
55.00 RCL1420L55 12.85 -2.00 18.20 231.0 18.80 66.0 1.0 276
57.50 RCL1420L57.5 13.85 1.10 16.15 47.0 16.45 15.0 4.0 2,447
60.00 RCL1420L60 14.15 3.85 13.60 17.0 13.70 10.0 82.0 847
62.50 RCL1420L62.5 8.15 0.30 11.45 46.0 11.65 12.0 4.0 845
65.00 RCL1420L65 9.14 3.89 8.80 228.0 9.15 23.0 5.0 1,148
67.50 RCL1420L67.5 3.30 0.00 6.20 307.0 6.60 31.0 20.0 2,631
70.00 RCL1420L70 5.00 3.40 3.90 353.0 4.35 44.0 41.0 1,825
72.50 RCL1420L72.5 2.29 1.62 2.39 41.0 2.49 21.0 333.0 3,210
75.00 RCL1420L75 1.08 0.90 1.15 47.0 1.22 21.0 288.0 304
77.50 RCL1420L77.5 0.44 0.34 0.46 103.0 0.52 49.0 635.0 39
80.00 RCL1420L80 0.15 0.14 0.14 52.0 0.19 50.0 190.0 64
85.00 RCL1420L85 0.18 0.12 0.01 10.0 0.06 108.0 1.0 4
90.00 RCL1420L90 0.06 0.00 0.01 10.0 0.06 80.0 0.0 0
95.00 RCL1420L95 0.06 0.00 0.01 20.0 0.06 78.0 0.0 0

Put Options: RCL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 RCL1420X30 0.07 0.03 0.01 129.0 0.04 42.0 60.0 128
32.50 RCL1420X32.5 0.04 0.00 0.01 67.0 0.04 42.0 16.0 61
35.00 RCL1420X35 0.12 0.11 0.01 10.0 0.04 42.0 12.0 240
37.50 RCL1420X37.5 0.14 0.10 0.01 75.0 0.04 42.0 10.0 25
40.00 RCL1420X40 0.19 0.15 0.01 89.0 0.04 42.0 10.0 43
42.50 RCL1420X42.5 1.03 0.98 0.01 72.0 0.04 21.0 10.0 1,004
45.00 RCL1420X45 0.04 -0.04 0.01 61.0 0.04 31.0 3.0 473
47.50 RCL1420X47.5 0.03 0.00 0.03 1.0 0.05 31.0 1.0 628
50.00 RCL1420X50 0.19 0.18 0.01 190.0 0.09 45.0 6.0 430
52.50 RCL1420X52.5 0.12 0.09 0.02 65.0 0.14 89.0 1.0 1,191
55.00 RCL1420X55 0.14 0.07 0.03 34.0 0.13 104.0 5.0 3,294
57.50 RCL1420X57.5 0.10 0.00 0.04 49.0 0.13 137.0 1.0 866
60.00 RCL1420X60 0.06 -0.11 0.08 10.0 0.12 50.0 65.0 4,332
62.50 RCL1420X62.5 0.11 -0.17 0.10 70.0 0.12 10.0 271.0 4,220
65.00 RCL1420X65 0.17 -0.27 0.16 126.0 0.21 282.0 487.0 3,863
67.50 RCL1420X67.5 0.29 -0.58 0.31 42.0 0.35 52.0 235.0 577
70.00 RCL1420X70 0.70 -1.18 0.65 51.0 0.71 101.0 1730.0 1,841
72.50 RCL1420X72.5 1.45 -1.65 1.36 13.0 1.45 83.0 34.0 90
75.00 RCL1420X75 2.79 -1.86 2.64 20.0 2.78 137.0 20.0 74
77.50 RCL1420X77.5 10.50 3.25 4.05 430.0 4.90 203.0 18.0 18
80.00 RCL1420X80 17.70 8.05 5.70 328.0 7.15 107.0 9.0 9
85.00 RCL1420X85 14.35 0.00 10.85 272.0 12.10 60.0 0.0 0
90.00 RCL1420X90 27.55 8.15 15.90 51.0 17.15 64.0 18.0 19
95.00 RCL1420X95 24.45 0.00 20.95 344.0 22.15 45.0 0.0 0