Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Revlon Inc New (REV)
As of Apr 19 2018 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
REV 180420C00012500 C Apr 20, 2018 12.5 10.40 11.50
REV 180420C00015000 C Apr 20, 2018 15.0 7.90 9.60
REV 180420C00017500 C Apr 20, 2018 17.5 5.70 6.70
REV 180420C00020000 C Apr 20, 2018 20.0 2.50 4.00
REV 180420C00022500 C Apr 20, 2018 22.5 0.85 1.55
REV 180420C00025000 C Apr 20, 2018 25.0 0.00 0.30
REV 180420C00030000 C Apr 20, 2018 30.0 0.00 0.10
REV 180420P00012500 P Apr 20, 2018 12.5 0.00 0.05
REV 180420P00015000 P Apr 20, 2018 15.0 0.00 0.05
REV 180420P00017500 P Apr 20, 2018 17.5 0.00 0.10
REV 180420P00020000 P Apr 20, 2018 20.0 0.00 0.10
REV 180420P00022500 P Apr 20, 2018 22.5 0.00 0.25
REV 180420P00025000 P Apr 20, 2018 25.0 0.50 2.05
REV 180420P00030000 P Apr 20, 2018 30.0 6.00 6.80
REV 180518C00002500 C May 18, 2018 2.5 20.40 21.40
REV 180518C00005000 C May 18, 2018 5.0 17.90 18.80
REV 180518C00007500 C May 18, 2018 7.5 15.50 16.90
REV 180518C00010000 C May 18, 2018 10.0 13.00 14.20
REV 180518C00012500 C May 18, 2018 12.5 10.40 12.20
REV 180518C00015000 C May 18, 2018 15.0 8.00 10.00
REV 180518C00017500 C May 18, 2018 17.5 5.70 7.10
REV 180518C00020000 C May 18, 2018 20.0 3.60 5.90
REV 180518C00022500 C May 18, 2018 22.5 1.85 3.30
REV 180518C00025000 C May 18, 2018 25.0 0.80 1.30
REV 180518C00030000 C May 18, 2018 30.0 0.00 0.65
REV 180518P00002500 P May 18, 2018 2.5 0.00 0.05
REV 180518P00005000 P May 18, 2018 5.0 0.00 0.10
REV 180518P00007500 P May 18, 2018 7.5 0.00 0.30
REV 180518P00010000 P May 18, 2018 10.0 0.05 0.10
REV 180518P00012500 P May 18, 2018 12.5 0.00 0.45
REV 180518P00015000 P May 18, 2018 15.0 0.00 0.15
REV 180518P00017500 P May 18, 2018 17.5 0.05 0.45
REV 180518P00020000 P May 18, 2018 20.0 0.35 0.65
REV 180518P00022500 P May 18, 2018 22.5 1.05 2.40
REV 180518P00025000 P May 18, 2018 25.0 2.40 2.85
REV 180518P00030000 P May 18, 2018 30.0 6.30 7.50
REV 180817C00012500 C Aug 17, 2018 12.5 10.30 11.40
REV 180817C00015000 C Aug 17, 2018 15.0 8.20 9.10
REV 180817C00017500 C Aug 17, 2018 17.5 6.10 6.70
REV 180817C00020000 C Aug 17, 2018 20.0 4.40 5.50
REV 180817C00022500 C Aug 17, 2018 22.5 3.00 3.50
REV 180817C00025000 C Aug 17, 2018 25.0 1.60 2.70
REV 180817C00030000 C Aug 17, 2018 30.0 0.35 1.95
REV 180817P00012500 P Aug 17, 2018 12.5 0.15 0.50
REV 180817P00015000 P Aug 17, 2018 15.0 0.15 0.85
REV 180817P00017500 P Aug 17, 2018 17.5 0.85 1.15
REV 180817P00020000 P Aug 17, 2018 20.0 1.55 1.85
REV 180817P00022500 P Aug 17, 2018 22.5 2.50 2.95
REV 180817P00025000 P Aug 17, 2018 25.0 4.00 4.50
REV 180817P00030000 P Aug 17, 2018 30.0 7.30 8.40
REV 181116C00012500 C Nov 16, 2018 12.5 10.60 12.30
REV 181116C00015000 C Nov 16, 2018 15.0 8.10 9.20
REV 181116C00017500 C Nov 16, 2018 17.5 6.40 7.20
REV 181116C00020000 C Nov 16, 2018 20.0 3.90 6.20
REV 181116C00022500 C Nov 16, 2018 22.5 3.00 5.20
REV 181116C00025000 C Nov 16, 2018 25.0 2.15 3.20
REV 181116C00030000 C Nov 16, 2018 30.0 1.25 2.40
REV 181116P00012500 P Nov 16, 2018 12.5 0.00 1.05
REV 181116P00015000 P Nov 16, 2018 15.0 0.50 1.50
REV 181116P00017500 P Nov 16, 2018 17.5 1.50 2.05
REV 181116P00020000 P Nov 16, 2018 20.0 1.55 2.80
REV 181116P00022500 P Nov 16, 2018 22.5 3.50 4.10
REV 181116P00025000 P Nov 16, 2018 25.0 5.00 5.60
REV 181116P00030000 P Nov 16, 2018 30.0 8.70 10.00
OPRA data is delayed 15 minutes.