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 (2015-03-20)Premium Content

Revlon Inc New (REV)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
REV 150619C00022500 C 06/19/15 22.5 12.40 16.80
REV 150619C00025000 C 06/19/15 25.0 9.90 14.30
REV 150619C00030000 C 06/19/15 30.0 5.10 9.40
REV 150619C00035000 C 06/19/15 35.0 0.20 4.80
REV 150619C00040000 C 06/19/15 40.0 0.00 0.20
REV 150619C00045000 C 06/19/15 45.0 0.00 0.80
REV 150619C00050000 C 06/19/15 50.0 0.00 4.90
REV 150619C00055000 C 06/19/15 55.0 0.00 4.90
REV 150619C00060000 C 06/19/15 60.0 0.00 4.90
REV 150619P00022500 P 06/19/15 22.5 0.00 4.90
REV 150619P00025000 P 06/19/15 25.0 0.00 4.90
REV 150619P00030000 P 06/19/15 30.0 0.00 4.90
REV 150619P00035000 P 06/19/15 35.0 0.00 4.90
REV 150619P00040000 P 06/19/15 40.0 0.60 5.10
REV 150619P00045000 P 06/19/15 45.0 5.70 10.10
REV 150619P00050000 P 06/19/15 50.0 11.90 13.50
REV 150619P00055000 P 06/19/15 55.0 15.80 20.10
REV 150619P00060000 P 06/19/15 60.0 20.70 24.80
REV 150717C00020000 C 07/17/15 20.0 16.50 17.70
REV 150717C00022500 C 07/17/15 22.5 14.00 15.20
REV 150717C00025000 C 07/17/15 25.0 11.60 12.70
REV 150717C00030000 C 07/17/15 30.0 6.70 7.80
REV 150717C00035000 C 07/17/15 35.0 2.40 3.40
REV 150717C00040000 C 07/17/15 40.0 0.25 0.85
REV 150717C00045000 C 07/17/15 45.0 0.00 0.35
REV 150717C00050000 C 07/17/15 50.0 0.00 0.30
REV 150717P00020000 P 07/17/15 20.0 0.00 0.35
REV 150717P00022500 P 07/17/15 22.5 0.00 4.90
REV 150717P00025000 P 07/17/15 25.0 0.00 4.90
REV 150717P00030000 P 07/17/15 30.0 0.00 4.80
REV 150717P00035000 P 07/17/15 35.0 0.00 1.85
REV 150717P00040000 P 07/17/15 40.0 3.00 4.00
REV 150717P00045000 P 07/17/15 45.0 7.30 8.50
REV 150717P00050000 P 07/17/15 50.0 11.90 13.50
REV 150821C00017500 C 08/21/15 17.5 17.50 21.90
REV 150821C00020000 C 08/21/15 20.0 14.80 19.50
REV 150821C00022500 C 08/21/15 22.5 12.40 16.90
REV 150821C00025000 C 08/21/15 25.0 10.00 14.50
REV 150821C00030000 C 08/21/15 30.0 5.00 9.70
REV 150821C00035000 C 08/21/15 35.0 1.20 5.80
REV 150821C00040000 C 08/21/15 40.0 0.65 1.50
REV 150821C00045000 C 08/21/15 45.0 0.00 1.55
REV 150821C00050000 C 08/21/15 50.0 0.00 4.90
REV 150821P00017500 P 08/21/15 17.5 0.00 4.90
REV 150821P00020000 P 08/21/15 20.0 0.00 4.90
REV 150821P00022500 P 08/21/15 22.5 0.00 4.90
REV 150821P00025000 P 08/21/15 25.0 0.00 4.90
REV 150821P00030000 P 08/21/15 30.0 0.00 4.90
REV 150821P00035000 P 08/21/15 35.0 0.00 5.00
REV 150821P00040000 P 08/21/15 40.0 1.60 6.00
REV 150821P00045000 P 08/21/15 45.0 5.90 10.50
REV 150821P00050000 P 08/21/15 50.0 10.80 15.50
REV 151120C00020000 C 11/20/15 20.0 15.10 19.40
REV 151120C00022500 C 11/20/15 22.5 12.50 17.10
REV 151120C00025000 C 11/20/15 25.0 10.00 14.60
REV 151120C00030000 C 11/20/15 30.0 5.50 10.00
REV 151120C00035000 C 11/20/15 35.0 1.55 6.30
REV 151120C00040000 C 11/20/15 40.0 0.00 5.00
REV 151120C00045000 C 11/20/15 45.0 0.00 4.90
REV 151120C00050000 C 11/20/15 50.0 0.00 2.00
REV 151120C00055000 C 11/20/15 55.0 0.00 4.90
REV 151120P00020000 P 11/20/15 20.0 0.00 4.90
REV 151120P00022500 P 11/20/15 22.5 0.00 2.50
REV 151120P00025000 P 11/20/15 25.0 0.00 4.90
REV 151120P00030000 P 11/20/15 30.0 0.20 1.00
REV 151120P00035000 P 11/20/15 35.0 1.25 3.00
REV 151120P00040000 P 11/20/15 40.0 3.00 7.00
REV 151120P00045000 P 11/20/15 45.0 6.30 10.80
REV 151120P00050000 P 11/20/15 50.0 10.90 15.50
REV 151120P00055000 P 11/20/15 55.0 17.20 18.60

OPRA data is delayed 15 minutes.