Quantcast

Royal Caribbean Cruises Ltd. (RCL) Option Chain

RCL 
$115.58
*  
2.19
1.86%
Get RCL Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading RCL now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

RCL Options: Type:

Option Chain for Royal Caribbean Cruises Ltd. (RCL)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Mar 22, 2019 10.45 10.80 0 0 RCL 105 Mar 22, 2019 0.42 0.03 0 10
Mar 22, 2019 9.40 9.75 0 0 RCL 106 Mar 22, 2019 0.06 0.03 0 120
Mar 22, 2019 8.40 8.75 0 0 RCL 107 Mar 22, 2019 0.07 0.03 0 5
Mar 22, 2019 7.25 7.75 0 0 RCL 108 Mar 22, 2019 0.04 0.03 0 25
Mar 22, 2019 9.05 6.40 6.75 0 5 RCL 109 Mar 22, 2019 0.02 0.03 0 31
Mar 22, 2019 6.55 5.45 5.75 0 5 RCL 110 Mar 22, 2019 0.43 0.03 0 94
Mar 22, 2019 5.10 4.40 4.65 0 7 RCL 111 Mar 22, 2019 0.10 0.03 0 12
Mar 22, 2019 5.55 3.40 3.65 0 22 RCL 112 Mar 22, 2019 0.07 0.03 0 144
Mar 22, 2019 2.90 2.47 2.65 0 83 RCL 113 Mar 22, 2019 0.01 -0.11 0.03 2 23
Mar 22, 2019 1.30 -1.60 1.38 1.63 10 30 RCL 114 Mar 22, 2019 0.02 -0.02 0.03 1 37
Mar 22, 2019 2.94 0.21 0.99 0 25 RCL 115 Mar 22, 2019 0.02 -0.11 0.04 26 235
Mar 22, 2019 0.21 -0.52 0.05 22 61 RCL 116 Mar 22, 2019 0.25 0.08 0.27 0.91 18 617
Mar 22, 2019 0.03 -0.54 0.03 53 48 RCL 117 Mar 22, 2019 0.70 0.32 1.35 1.55 48 192
Mar 22, 2019 0.02 -0.45 0.03 1 142 RCL 118 Mar 22, 2019 1.95 0.93 2.23 2.62 10 76
Mar 22, 2019 0.01 -0.12 0.03 10 276 RCL 119 Mar 22, 2019 3.05 1.34 3.30 3.55 5 55
Mar 22, 2019 0.03 0.01 0.03 10 109 RCL 120 Mar 22, 2019 4.70 1.71 4.35 4.55 9 25
Mar 22, 2019 0.02 0.03 2 179 RCL 121 Mar 22, 2019 2.04 5.25 5.60 0 19
Mar 22, 2019 0.13 0.03 0 10 RCL 122 Mar 22, 2019 4.70 6.30 6.75 0 46
Mar 22, 2019 0.05 0.03 0 30 RCL 123 Mar 22, 2019 3.85 7.30 7.55 0 22
Mar 22, 2019 0.02 0.03 0 39 RCL 124 Mar 22, 2019 6.05 8.25 8.60 0 0
Mar 22, 2019 0.02 0.03 0 7 RCL 125 Mar 22, 2019 7.95 9.25 9.85 0 0
Mar 22, 2019 0.02 0.03 0 22 RCL 126 Mar 22, 2019 10.20 10.60 0 0
Mar 22, 2019 0.03 0 0 RCL 127 Mar 22, 2019 9.55 11.20 11.60 0 0
Mar 29, 2019 11.20 10.60 10.95 9 0 RCL 105 Mar 29, 2019 0.12 -0.13 0.10 0.14 146 16
Mar 29, 2019 9.60 10.65 0 0 RCL 106 Mar 29, 2019 0.15 0.05 0.14 0.17 14 5
Mar 29, 2019 8.65 9.05 0 0 RCL 107 Mar 29, 2019 0.05 0.19 0.22 0 7
Mar 29, 2019 7.75 8.05 0 0 RCL 108 Mar 29, 2019 0.26 0.04 0.25 0.29 5 63
Mar 29, 2019 7.90 6.85 7.20 0 8 RCL 109 Mar 29, 2019 0.30 0.16 0.28 0.38 75 101
Mar 29, 2019 9.17 5.90 6.35 0 18 RCL 110 Mar 29, 2019 0.44 0.06 0.44 0.50 40 103
Mar 29, 2019 5.30 5.15 5.35 0 3 RCL 111 Mar 29, 2019 0.25 0.59 0.66 0 13
Mar 29, 2019 4.55 -7.92 4.30 4.65 10 3 RCL 112 Mar 29, 2019 0.79 0.36 0.77 0.87 11 20
Mar 29, 2019 4.05 3.60 3.75 4 0 RCL 113 Mar 29, 2019 0.84 0.31 1.01 1.15 307 49
Mar 29, 2019 4.05 2.92 3.05 0 10 RCL 114 Mar 29, 2019 1.10 0.35 1.31 1.44 10 64
Mar 29, 2019 3.85 2.30 2.49 0 53 RCL 115 Mar 29, 2019 1.50 0.56 1.69 1.85 47 192
Mar 29, 2019 1.95 0.05 1.76 1.94 12 47 RCL 116 Mar 29, 2019 2.09 0.91 2.13 2.32 28 958
Mar 29, 2019 1.23 -0.75 1.31 1.49 33 81 RCL 117 Mar 29, 2019 2.42 0.77 2.67 2.88 20 219
Mar 29, 2019 1.10 -0.72 0.93 1.07 12 220 RCL 118 Mar 29, 2019 3.20 1.04 3.30 3.50 1 97
Mar 29, 2019 0.75 -0.29 0.62 0.78 1 121 RCL 119 Mar 29, 2019 3.90 1.29 4.00 4.20 1 70
Mar 29, 2019 0.43 -0.66 0.43 0.52 1 239 RCL 120 Mar 29, 2019 4.75 2.01 4.65 5.00 8 10
Mar 29, 2019 0.38 -0.12 0.28 0.34 12 137 RCL 121 Mar 29, 2019 5.39 1.29 5.60 5.85 3 19
Mar 29, 2019 0.22 -0.30 0.17 0.21 51 100 RCL 122 Mar 29, 2019 6.35 6.85 0 0
Mar 29, 2019 0.19 0.07 0.14 0 44 RCL 123 Mar 29, 2019 7.45 7.30 7.70 0 4
Mar 29, 2019 0.25 0.06 0.08 0 16 RCL 124 Mar 29, 2019 8.25 10.25 0 0
Mar 29, 2019 0.11 0.05 0 8 RCL 125 Mar 29, 2019 7.05 9.25 9.70 0 11
Mar 29, 2019 0.30 0.03 0 8 RCL 126 Mar 29, 2019 9.10 10.20 10.70 0 0
Mar 29, 2019 0.67 0.03 0 2 RCL 127 Mar 29, 2019 11.20 11.70 0 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.



FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.