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 (2016-03-18)Premium Content

Revlon Inc New (REV)
As of May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
REV 160617C00020000 C 06/17/16 20.0 10.40 12.60
REV 160617C00022500 C 06/17/16 22.5 7.90 10.10
REV 160617C00025000 C 06/17/16 25.0 5.50 7.60
REV 160617C00030000 C 06/17/16 30.0 1.35 2.50
REV 160617C00035000 C 06/17/16 35.0 0.00 0.50
REV 160617C00040000 C 06/17/16 40.0 0.00 0.90
REV 160617C00045000 C 06/17/16 45.0 0.00 0.50
REV 160617C00050000 C 06/17/16 50.0 0.00 0.50
REV 160617P00020000 P 06/17/16 20.0 0.00 0.50
REV 160617P00022500 P 06/17/16 22.5 0.00 0.90
REV 160617P00025000 P 06/17/16 25.0 0.00 0.50
REV 160617P00030000 P 06/17/16 30.0 0.40 0.75
REV 160617P00035000 P 06/17/16 35.0 1.90 4.70
REV 160617P00040000 P 06/17/16 40.0 7.40 9.60
REV 160617P00045000 P 06/17/16 45.0 12.40 14.60
REV 160617P00050000 P 06/17/16 50.0 17.40 19.60
REV 160715C00017500 C 07/15/16 17.5 13.00 15.10
REV 160715C00020000 C 07/15/16 20.0 10.50 12.60
REV 160715C00022500 C 07/15/16 22.5 7.10 11.00
REV 160715C00025000 C 07/15/16 25.0 5.60 7.70
REV 160715C00030000 C 07/15/16 30.0 1.90 2.20
REV 160715C00035000 C 07/15/16 35.0 0.15 0.50
REV 160715C00040000 C 07/15/16 40.0 0.00 0.95
REV 160715C00045000 C 07/15/16 45.0 0.00 0.90
REV 160715P00017500 P 07/15/16 17.5 0.00 0.50
REV 160715P00020000 P 07/15/16 20.0 0.00 0.90
REV 160715P00022500 P 07/15/16 22.5 0.00 0.95
REV 160715P00025000 P 07/15/16 25.0 0.00 0.50
REV 160715P00030000 P 07/15/16 30.0 0.80 1.15
REV 160715P00035000 P 07/15/16 35.0 2.95 4.90
REV 160715P00040000 P 07/15/16 40.0 7.50 9.60
REV 160715P00045000 P 07/15/16 45.0 12.40 14.60
REV 160819C00015000 C 08/19/16 15.0 15.20 19.00
REV 160819C00017500 C 08/19/16 17.5 12.20 16.50
REV 160819C00020000 C 08/19/16 20.0 9.50 14.00
REV 160819C00022500 C 08/19/16 22.5 8.10 10.30
REV 160819C00025000 C 08/19/16 25.0 5.80 8.00
REV 160819C00030000 C 08/19/16 30.0 2.45 3.10
REV 160819C00035000 C 08/19/16 35.0 0.60 0.80
REV 160819C00040000 C 08/19/16 40.0 0.00 1.35
REV 160819C00045000 C 08/19/16 45.0 0.00 1.10
REV 160819C00050000 C 08/19/16 50.0 0.00 0.50
REV 160819P00015000 P 08/19/16 15.0 0.00 0.50
REV 160819P00017500 P 08/19/16 17.5 0.00 0.50
REV 160819P00020000 P 08/19/16 20.0 0.00 2.10
REV 160819P00022500 P 08/19/16 22.5 0.00 0.50
REV 160819P00025000 P 08/19/16 25.0 0.05 1.45
REV 160819P00030000 P 08/19/16 30.0 1.25 1.75
REV 160819P00035000 P 08/19/16 35.0 3.40 5.40
REV 160819P00040000 P 08/19/16 40.0 7.60 9.80
REV 160819P00045000 P 08/19/16 45.0 12.40 14.60
REV 160819P00050000 P 08/19/16 50.0 17.40 19.60
REV 161118C00017500 C 11/18/16 17.5 12.90 16.50
REV 161118C00020000 C 11/18/16 20.0 10.60 13.20
REV 161118C00022500 C 11/18/16 22.5 8.20 10.90
REV 161118C00025000 C 11/18/16 25.0 6.10 8.80
REV 161118C00030000 C 11/18/16 30.0 2.80 3.60
REV 161118C00035000 C 11/18/16 35.0 1.15 1.60
REV 161118C00040000 C 11/18/16 40.0 0.00 1.65
REV 161118C00045000 C 11/18/16 45.0 0.00 1.85
REV 161118C00050000 C 11/18/16 50.0 0.00 0.55
REV 161118P00017500 P 11/18/16 17.5 0.00 1.60
REV 161118P00020000 P 11/18/16 20.0 0.00 1.95
REV 161118P00022500 P 11/18/16 22.5 0.00 1.95
REV 161118P00025000 P 11/18/16 25.0 0.70 1.45
REV 161118P00030000 P 11/18/16 30.0 2.00 2.65
REV 161118P00035000 P 11/18/16 35.0 4.90 5.70
REV 161118P00040000 P 11/18/16 40.0 7.80 11.20
REV 161118P00045000 P 11/18/16 45.0 12.50 15.00
REV 161118P00050000 P 11/18/16 50.0 17.40 19.80

OPRA data is delayed 15 minutes.