Royal Caribbean Cruises Ltd $63.76

up +0.44


29/8/2014 04:00 PM  |  NYSE : RCL  
Industries : Leisure / Resorts & Casinos
Last Trade: 63.76
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.44 (0.70 %)
Prev Close: 63.32
Open: 63.45
Bid: 63.20
Ask: 64.37
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get RCL Trend Analysis - it has outperformed the S&P 500 by 53%
Options:

Call Options: RCL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 RCL1420I24 38.90 0.00 39.40 43.0 40.25 90.0 0.0 0
25.00 RCL1420I25 37.90 0.00 38.20 11.0 39.30 10.0 0.0 0
26.00 RCL1420I26 36.90 0.00 37.40 23.0 38.30 20.0 0.0 0
27.00 RCL1420I27 35.90 0.00 36.40 23.0 37.30 20.0 0.0 0
28.00 RCL1420I28 34.90 0.00 35.40 23.0 36.30 20.0 0.0 0
29.00 RCL1420I29 33.90 0.00 34.40 23.0 35.25 21.0 0.0 0
30.00 RCL1420I30 32.90 0.00 33.40 23.0 34.25 21.0 0.0 0
31.00 RCL1420I31 31.95 0.00 32.40 23.0 33.25 21.0 0.0 0
32.00 RCL1420I32 30.95 0.00 31.40 23.0 32.25 21.0 0.0 0
33.00 RCL1420I33 29.95 0.00 30.40 23.0 31.25 21.0 0.0 0
34.00 RCL1420I34 28.95 0.00 29.40 23.0 30.25 21.0 0.0 0
35.00 RCL1420I35 27.95 0.00 28.40 23.0 29.25 21.0 0.0 0
36.00 RCL1420I36 19.60 -7.35 27.40 23.0 28.20 26.0 1.0 1
37.00 RCL1420I37 25.95 0.00 26.40 23.0 27.30 20.0 0.0 0
38.00 RCL1420I38 24.95 0.00 25.40 23.0 26.30 20.0 0.0 0
39.00 RCL1420I39 23.95 0.00 24.40 23.0 25.30 87.0 0.0 0
40.00 RCL1420I40 22.90 0.00 23.40 82.0 24.25 67.0 0.0 0
41.00 RCL1420I41 14.75 -7.20 22.40 192.0 23.20 223.0 14.0 14
42.00 RCL1420I42 20.95 0.00 21.40 145.0 22.25 65.0 0.0 0
43.00 RCL1420I43 10.04 -9.91 20.40 56.0 21.20 98.0 1.0 1
44.00 RCL1420I44 9.80 -9.15 19.40 177.0 20.25 210.0 6.0 6
45.00 RCL1420I45 10.60 -7.35 18.40 322.0 19.15 196.0 1.0 39
46.00 RCL1420I46 9.65 -7.30 17.40 253.0 18.15 155.0 5.0 9
47.00 RCL1420I47 8.80 -7.15 16.35 236.0 17.15 199.0 8.0 50
48.00 RCL1420I48 14.92 0.02 15.35 278.0 16.20 200.0 1.0 4
49.00 RCL1420I49 14.88 0.98 14.35 283.0 15.20 219.0 23.0 94
50.00 RCL1420I50 13.60 0.70 13.35 288.0 14.20 215.0 27.0 179
52.50 RCL1420I52.5 10.71 0.31 10.85 360.0 11.65 278.0 10.0 173
55.00 RCL1420I55 8.75 0.80 8.35 351.0 9.20 326.0 5.0 717
57.50 RCL1420I57.5 6.35 0.55 5.95 460.0 6.70 326.0 20.0 491
60.00 RCL1420I60 3.84 0.49 3.65 748.0 4.05 361.0 8.0 682
62.50 RCL1420I62.5 2.10 0.49 1.83 11.0 1.96 22.0 2.0 440
65.00 RCL1420I65 0.64 0.18 0.61 86.0 0.64 4.0 22.0 535
67.50 RCL1420I67.5 0.22 0.09 0.13 72.0 0.20 229.0 2.0 77
70.00 RCL1420I70 0.18 0.17 0.01 220.0 0.11 314.0 10.0 165
72.50 RCL1420I72.5 0.09 0.00 0.00 0.0 0.09 213.0 0.0 0
75.00 RCL1420I75 0.08 0.00 0.00 0.0 0.07 189.0 0.0 0
80.00 RCL1420I80 0.00 0.00 0.00 0.0 0.04 46.0 0.0 0
85.00 RCL1420I85 0.00 0.00 0.00 0.0 0.04 66.0 0.0 0
90.00 RCL1420I90 0.00 0.00 0.00 0.0 0.04 56.0 0.0 0
95.00 RCL1420I95 0.00 0.00 0.00 0.0 0.04 56.0 0.0 0

Put Options: RCL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 RCL1420U24 0.13 0.09 0.01 10.0 0.04 56.0 22.0 22
25.00 RCL1420U25 0.05 0.01 0.01 397.0 0.04 56.0 3.0 3
26.00 RCL1420U26 0.10 0.06 0.01 23.0 0.04 56.0 31.0 31
27.00 RCL1420U27 0.01 -0.03 0.01 15.0 0.04 56.0 12.0 25
28.00 RCL1420U28 0.04 0.00 0.01 10.0 0.04 43.0 0.0 0
29.00 RCL1420U29 0.04 0.00 0.01 10.0 0.04 43.0 0.0 0
30.00 RCL1420U30 0.04 0.00 0.01 10.0 0.04 43.0 0.0 0
31.00 RCL1420U31 0.04 0.00 0.01 35.0 0.04 34.0 0.0 0
32.00 RCL1420U32 0.04 0.00 0.01 10.0 0.04 43.0 0.0 0
33.00 RCL1420U33 0.04 0.00 0.01 10.0 0.04 43.0 0.0 0
34.00 RCL1420U34 0.64 0.60 0.01 10.0 0.04 43.0 1.0 1
35.00 RCL1420U35 0.04 0.00 0.01 10.0 0.04 43.0 2.0 4
36.00 RCL1420U36 0.05 0.01 0.01 10.0 0.04 56.0 1.0 2
37.00 RCL1420U37 0.01 -0.03 0.01 10.0 0.04 67.0 1.0 18
38.00 RCL1420U38 0.66 0.62 0.01 2.0 0.04 42.0 1.0 16
39.00 RCL1420U39 0.44 0.40 0.01 2.0 0.04 42.0 2.0 14
40.00 RCL1420U40 0.45 0.41 0.01 24.0 0.04 42.0 15.0 17
41.00 RCL1420U41 0.61 0.57 0.01 57.0 0.04 42.0 10.0 60
42.00 RCL1420U42 0.03 -0.01 0.01 48.0 0.04 32.0 6.0 40
43.00 RCL1420U43 0.77 0.73 0.01 40.0 0.04 32.0 1.0 12
44.00 RCL1420U44 0.06 0.02 0.01 72.0 0.04 32.0 50.0 124
45.00 RCL1420U45 0.08 0.04 0.01 10.0 0.04 32.0 18.0 436
46.00 RCL1420U46 0.55 0.49 0.01 76.0 0.04 32.0 13.0 23
47.00 RCL1420U47 0.09 0.02 0.01 9.0 0.05 42.0 7.0 95
48.00 RCL1420U48 0.06 -0.03 0.01 119.0 0.08 89.0 15.0 213
49.00 RCL1420U49 0.08 -0.02 0.01 151.0 0.09 179.0 15.0 343
50.00 RCL1420U50 0.09 -0.03 0.01 89.0 0.11 196.0 1.0 724
52.50 RCL1420U52.5 0.11 0.08 0.02 156.0 0.14 308.0 5.0 460
55.00 RCL1420U55 0.09 0.02 0.07 11.0 0.14 238.0 10.0 8,288
57.50 RCL1420U57.5 0.17 0.03 0.12 178.0 0.19 288.0 1.0 806
60.00 RCL1420U60 0.35 -0.05 0.29 37.0 0.33 41.0 61.0 777
62.50 RCL1420U62.5 1.10 0.11 0.82 301.0 0.91 41.0 3.0 409
65.00 RCL1420U65 2.19 -0.25 2.08 21.0 2.17 77.0 72.0 245
67.50 RCL1420U67.5 4.20 0.00 3.85 668.0 4.45 200.0 2.0 20
70.00 RCL1420U70 7.31 0.00 6.20 512.0 6.90 114.0 3.0 6
72.50 RCL1420U72.5 9.05 0.00 8.65 305.0 9.40 168.0 0.0 0
75.00 RCL1420U75 11.50 0.00 11.10 389.0 11.95 59.0 0.0 0
80.00 RCL1420U80 0.00 0.00 16.10 77.0 16.90 26.0 0.0 0
85.00 RCL1420U85 21.50 0.00 21.00 21.0 21.85 21.0 0.0 0
90.00 RCL1420U90 0.00 0.00 26.05 77.0 26.85 27.0 0.0 0
95.00 RCL1420U95 31.45 0.00 31.00 161.0 31.85 34.0 0.0 0
Trading Center