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 (2015-06-19)Premium Content

Revlon Inc New (REV)
As of Jul 28 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
REV 150821C00017500 C 08/21/15 17.5 15.50 18.20
REV 150821C00020000 C 08/21/15 20.0 12.30 16.20
REV 150821C00022500 C 08/21/15 22.5 9.80 14.10
REV 150821C00025000 C 08/21/15 25.0 7.30 10.30
REV 150821C00030000 C 08/21/15 30.0 3.10 6.00
REV 150821C00035000 C 08/21/15 35.0 0.30 1.70
REV 150821C00040000 C 08/21/15 40.0 0.00 0.40
REV 150821C00045000 C 08/21/15 45.0 0.00 0.35
REV 150821C00050000 C 08/21/15 50.0 0.00 0.35
REV 150821P00017500 P 08/21/15 17.5 0.00 0.40
REV 150821P00020000 P 08/21/15 20.0 0.00 0.30
REV 150821P00022500 P 08/21/15 22.5 0.00 0.30
REV 150821P00025000 P 08/21/15 25.0 0.00 0.30
REV 150821P00030000 P 08/21/15 30.0 0.00 0.55
REV 150821P00035000 P 08/21/15 35.0 1.10 2.35
REV 150821P00040000 P 08/21/15 40.0 4.20 7.10
REV 150821P00045000 P 08/21/15 45.0 9.70 12.80
REV 150821P00050000 P 08/21/15 50.0 14.30 17.00
REV 150918C00020000 C 09/18/15 20.0 13.00 15.60
REV 150918C00022500 C 09/18/15 22.5 9.80 14.20
REV 150918C00025000 C 09/18/15 25.0 7.30 11.70
REV 150918C00030000 C 09/18/15 30.0 3.40 6.70
REV 150918C00035000 C 09/18/15 35.0 0.45 2.15
REV 150918C00040000 C 09/18/15 40.0 0.00 1.00
REV 150918C00045000 C 09/18/15 45.0 0.00 0.65
REV 150918C00050000 C 09/18/15 50.0 0.00 0.45
REV 150918P00020000 P 09/18/15 20.0 0.00 0.70
REV 150918P00022500 P 09/18/15 22.5 0.00 0.35
REV 150918P00025000 P 09/18/15 25.0 0.00 0.35
REV 150918P00030000 P 09/18/15 30.0 0.00 0.80
REV 150918P00035000 P 09/18/15 35.0 1.40 2.65
REV 150918P00040000 P 09/18/15 40.0 3.90 7.70
REV 150918P00045000 P 09/18/15 45.0 9.20 12.80
REV 150918P00050000 P 09/18/15 50.0 14.40 17.00
REV 151120C00020000 C 11/20/15 20.0 12.80 15.40
REV 151120C00022500 C 11/20/15 22.5 9.80 14.20
REV 151120C00025000 C 11/20/15 25.0 7.50 12.00
REV 151120C00030000 C 11/20/15 30.0 4.80 6.90
REV 151120C00035000 C 11/20/15 35.0 1.00 2.40
REV 151120C00040000 C 11/20/15 40.0 0.00 3.50
REV 151120C00045000 C 11/20/15 45.0 0.00 0.50
REV 151120C00050000 C 11/20/15 50.0 0.00 0.70
REV 151120C00055000 C 11/20/15 55.0 0.00 0.50
REV 151120P00020000 P 11/20/15 20.0 0.00 0.40
REV 151120P00022500 P 11/20/15 22.5 0.00 0.45
REV 151120P00025000 P 11/20/15 25.0 0.00 1.50
REV 151120P00030000 P 11/20/15 30.0 0.00 2.20
REV 151120P00035000 P 11/20/15 35.0 1.40 3.50
REV 151120P00040000 P 11/20/15 40.0 5.50 6.90
REV 151120P00045000 P 11/20/15 45.0 8.80 12.80
REV 151120P00050000 P 11/20/15 50.0 13.40 17.80
REV 151120P00055000 P 11/20/15 55.0 18.70 22.30
REV 160219C00020000 C 02/19/16 20.0 12.40 16.90
REV 160219C00022500 C 02/19/16 22.5 10.10 14.70
REV 160219C00025000 C 02/19/16 25.0 7.70 12.30
REV 160219C00030000 C 02/19/16 30.0 3.70 7.70
REV 160219C00035000 C 02/19/16 35.0 1.30 4.00
REV 160219C00040000 C 02/19/16 40.0 0.00 2.25
REV 160219C00045000 C 02/19/16 45.0 0.00 4.90
REV 160219C00050000 C 02/19/16 50.0 0.00 0.50
REV 160219C00055000 C 02/19/16 55.0 0.00 0.75
REV 160219P00020000 P 02/19/16 20.0 0.00 0.50
REV 160219P00022500 P 02/19/16 22.5 0.00 0.55
REV 160219P00025000 P 02/19/16 25.0 0.00 1.40
REV 160219P00030000 P 02/19/16 30.0 0.00 3.00
REV 160219P00035000 P 02/19/16 35.0 1.10 4.40
REV 160219P00040000 P 02/19/16 40.0 5.70 7.60
REV 160219P00045000 P 02/19/16 45.0 8.50 13.00
REV 160219P00050000 P 02/19/16 50.0 13.20 17.80
REV 160219P00055000 P 02/19/16 55.0 18.50 22.90

OPRA data is delayed 15 minutes.