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 (2016-06-17)Premium Content

Revlon Inc New (REV)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
REV 160819C00015000 C 08/19/16 15.0 16.50 18.40
REV 160819C00017500 C 08/19/16 17.5 13.70 16.70
REV 160819C00020000 C 08/19/16 20.0 12.00 13.80
REV 160819C00022500 C 08/19/16 22.5 8.50 12.20
REV 160819C00025000 C 08/19/16 25.0 6.30 9.30
REV 160819C00030000 C 08/19/16 30.0 3.00 3.70
REV 160819C00035000 C 08/19/16 35.0 0.40 0.65
REV 160819C00040000 C 08/19/16 40.0 0.00 0.50
REV 160819C00045000 C 08/19/16 45.0 0.00 0.90
REV 160819C00050000 C 08/19/16 50.0 0.00 0.90
REV 160819P00015000 P 08/19/16 15.0 0.00 0.90
REV 160819P00017500 P 08/19/16 17.5 0.00 0.50
REV 160819P00020000 P 08/19/16 20.0 0.00 0.50
REV 160819P00022500 P 08/19/16 22.5 0.00 0.95
REV 160819P00025000 P 08/19/16 25.0 0.00 0.95
REV 160819P00030000 P 08/19/16 30.0 0.30 0.70
REV 160819P00035000 P 08/19/16 35.0 2.55 3.70
REV 160819P00040000 P 08/19/16 40.0 5.70 8.50
REV 160819P00045000 P 08/19/16 45.0 10.40 13.80
REV 160819P00050000 P 08/19/16 50.0 15.80 18.50
REV 160916C00017500 C 09/16/16 17.5 14.30 16.10
REV 160916C00020000 C 09/16/16 20.0 11.60 14.70
REV 160916C00022500 C 09/16/16 22.5 8.50 11.60
REV 160916C00025000 C 09/16/16 25.0 6.20 9.80
REV 160916C00030000 C 09/16/16 30.0 2.70 4.10
REV 160916C00035000 C 09/16/16 35.0 0.70 1.00
REV 160916C00040000 C 09/16/16 40.0 0.00 1.10
REV 160916C00045000 C 09/16/16 45.0 0.00 0.95
REV 160916C00050000 C 09/16/16 50.0 0.00 0.90
REV 160916P00017500 P 09/16/16 17.5 0.00 0.95
REV 160916P00020000 P 09/16/16 20.0 0.00 0.95
REV 160916P00022500 P 09/16/16 22.5 0.00 1.00
REV 160916P00025000 P 09/16/16 25.0 0.00 1.05
REV 160916P00030000 P 09/16/16 30.0 0.60 0.85
REV 160916P00035000 P 09/16/16 35.0 3.00 3.50
REV 160916P00040000 P 09/16/16 40.0 6.20 8.50
REV 160916P00045000 P 09/16/16 45.0 11.10 13.80
REV 160916P00050000 P 09/16/16 50.0 16.60 18.70
REV 161118C00017500 C 11/18/16 17.5 14.10 16.10
REV 161118C00020000 C 11/18/16 20.0 11.10 14.70
REV 161118C00022500 C 11/18/16 22.5 8.70 12.50
REV 161118C00025000 C 11/18/16 25.0 5.80 9.10
REV 161118C00030000 C 11/18/16 30.0 3.90 5.10
REV 161118C00035000 C 11/18/16 35.0 1.40 1.80
REV 161118C00040000 C 11/18/16 40.0 0.05 0.95
REV 161118C00045000 C 11/18/16 45.0 0.00 1.45
REV 161118C00050000 C 11/18/16 50.0 0.00 0.50
REV 161118P00017500 P 11/18/16 17.5 0.00 0.50
REV 161118P00020000 P 11/18/16 20.0 0.00 1.40
REV 161118P00022500 P 11/18/16 22.5 0.00 0.75
REV 161118P00025000 P 11/18/16 25.0 0.05 1.70
REV 161118P00030000 P 11/18/16 30.0 1.25 1.60
REV 161118P00035000 P 11/18/16 35.0 3.70 4.20
REV 161118P00040000 P 11/18/16 40.0 7.00 8.40
REV 161118P00045000 P 11/18/16 45.0 11.20 14.10
REV 161118P00050000 P 11/18/16 50.0 16.20 18.70
REV 170217C00017500 C 02/17/17 17.5 14.10 16.30
REV 170217C00020000 C 02/17/17 20.0 11.60 14.70
REV 170217C00022500 C 02/17/17 22.5 9.30 13.10
REV 170217C00025000 C 02/17/17 25.0 7.10 10.30
REV 170217C00030000 C 02/17/17 30.0 3.50 6.50
REV 170217C00035000 C 02/17/17 35.0 2.05 2.60
REV 170217C00040000 C 02/17/17 40.0 0.75 1.25
REV 170217C00045000 C 02/17/17 45.0 0.00 1.15
REV 170217P00017500 P 02/17/17 17.5 0.00 1.80
REV 170217P00020000 P 02/17/17 20.0 0.00 4.80
REV 170217P00022500 P 02/17/17 22.5 0.05 2.15
REV 170217P00025000 P 02/17/17 25.0 0.15 1.45
REV 170217P00030000 P 02/17/17 30.0 1.80 2.40
REV 170217P00035000 P 02/17/17 35.0 4.20 4.90
REV 170217P00040000 P 02/17/17 40.0 6.70 9.80
REV 170217P00045000 P 02/17/17 45.0 11.90 14.10

OPRA data is delayed 15 minutes.