Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Revlon Inc New (REV)
As of Apr 23 2014 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
REV 140517C00015000 C 05/17/14 15.0 13.60 15.40
REV 140517C00017500 C 05/17/14 17.5 11.00 12.90
REV 140517C00020000 C 05/17/14 20.0 8.60 9.80
REV 140517C00022500 C 05/17/14 22.5 6.10 7.30
REV 140517C00025000 C 05/17/14 25.0 3.80 4.70
REV 140517C00030000 C 05/17/14 30.0 0.45 1.05
REV 140517C00035000 C 05/17/14 35.0 0.00 0.35
REV 140517P00015000 P 05/17/14 15.0 0.00 0.25
REV 140517P00017500 P 05/17/14 17.5 0.00 0.25
REV 140517P00020000 P 05/17/14 20.0 0.00 0.25
REV 140517P00022500 P 05/17/14 22.5 0.00 0.25
REV 140517P00025000 P 05/17/14 25.0 0.00 0.35
REV 140517P00030000 P 05/17/14 30.0 1.20 1.85
REV 140517P00035000 P 05/17/14 35.0 5.20 6.50
REV 140621C00015000 C 06/21/14 15.0 13.50 15.30
REV 140621C00017500 C 06/21/14 17.5 10.70 12.70
REV 140621C00020000 C 06/21/14 20.0 8.60 9.80
REV 140621C00022500 C 06/21/14 22.5 6.10 7.40
REV 140621C00025000 C 06/21/14 25.0 4.00 5.00
REV 140621C00030000 C 06/21/14 30.0 0.85 1.60
REV 140621C00035000 C 06/21/14 35.0 0.00 0.30
REV 140621P00015000 P 06/21/14 15.0 0.00 0.25
REV 140621P00017500 P 06/21/14 17.5 0.00 0.25
REV 140621P00020000 P 06/21/14 20.0 0.00 0.25
REV 140621P00022500 P 06/21/14 22.5 0.00 0.25
REV 140621P00025000 P 06/21/14 25.0 0.05 0.55
REV 140621P00030000 P 06/21/14 30.0 1.80 2.35
REV 140621P00035000 P 06/21/14 35.0 5.40 6.50
REV 140816C00012500 C 08/16/14 12.5 15.90 17.90
REV 140816C00015000 C 08/16/14 15.0 13.40 15.00
REV 140816C00017500 C 08/16/14 17.5 11.10 12.60
REV 140816C00020000 C 08/16/14 20.0 8.70 9.90
REV 140816C00022500 C 08/16/14 22.5 6.50 7.60
REV 140816C00025000 C 08/16/14 25.0 4.50 5.40
REV 140816C00030000 C 08/16/14 30.0 1.60 2.00
REV 140816C00035000 C 08/16/14 35.0 0.35 0.75
REV 140816P00012500 P 08/16/14 12.5 0.00 0.25
REV 140816P00015000 P 08/16/14 15.0 0.00 0.25
REV 140816P00017500 P 08/16/14 17.5 0.00 0.25
REV 140816P00020000 P 08/16/14 20.0 0.00 0.30
REV 140816P00022500 P 08/16/14 22.5 0.20 0.50
REV 140816P00025000 P 08/16/14 25.0 0.55 1.00
REV 140816P00030000 P 08/16/14 30.0 2.25 3.00
REV 140816P00035000 P 08/16/14 35.0 5.80 6.90
REV 141122C00015000 C 11/22/14 15.0 13.40 15.20
REV 141122C00017500 C 11/22/14 17.5 11.10 12.90
REV 141122C00020000 C 11/22/14 20.0 8.80 10.20
REV 141122C00022500 C 11/22/14 22.5 6.90 8.10
REV 141122C00025000 C 11/22/14 25.0 5.00 6.00
REV 141122C00030000 C 11/22/14 30.0 2.15 3.70
REV 141122C00035000 C 11/22/14 35.0 0.80 1.55
REV 141122C00040000 C 11/22/14 40.0 0.20 0.90
REV 141122P00015000 P 11/22/14 15.0 0.00 0.60
REV 141122P00017500 P 11/22/14 17.5 0.00 0.70
REV 141122P00020000 P 11/22/14 20.0 0.25 0.70
REV 141122P00022500 P 11/22/14 22.5 0.60 1.00
REV 141122P00025000 P 11/22/14 25.0 1.00 1.55
REV 141122P00030000 P 11/22/14 30.0 3.00 4.30
REV 141122P00035000 P 11/22/14 35.0 6.30 7.80
REV 141122P00040000 P 11/22/14 40.0 10.10 12.00

OPRA data is delayed 15 minutes.