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 (2016-12-16)Premium Content

Revlon Inc New (REV)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
REV 170120C00015000 C 01/20/17 15.0 15.70 17.60
REV 170120C00017500 C 01/20/17 17.5 12.10 16.90
REV 170120C00020000 C 01/20/17 20.0 9.70 13.40
REV 170120C00022500 C 01/20/17 22.5 7.10 11.50
REV 170120C00025000 C 01/20/17 25.0 5.70 7.60
REV 170120C00030000 C 01/20/17 30.0 0.85 2.40
REV 170120C00035000 C 01/20/17 35.0 0.00 0.25
REV 170120C00040000 C 01/20/17 40.0 0.00 0.25
REV 170120P00015000 P 01/20/17 15.0 0.00 0.25
REV 170120P00017500 P 01/20/17 17.5 0.00 0.25
REV 170120P00020000 P 01/20/17 20.0 0.00 0.25
REV 170120P00022500 P 01/20/17 22.5 0.00 0.25
REV 170120P00025000 P 01/20/17 25.0 0.00 0.25
REV 170120P00030000 P 01/20/17 30.0 0.00 0.25
REV 170120P00035000 P 01/20/17 35.0 2.45 4.40
REV 170120P00040000 P 01/20/17 40.0 7.30 9.20
REV 170217C00017500 C 02/17/17 17.5 12.10 16.00
REV 170217C00020000 C 02/17/17 20.0 9.60 14.40
REV 170217C00022500 C 02/17/17 22.5 7.10 11.80
REV 170217C00025000 C 02/17/17 25.0 4.70 8.20
REV 170217C00030000 C 02/17/17 30.0 1.85 2.80
REV 170217C00035000 C 02/17/17 35.0 0.15 0.40
REV 170217C00040000 C 02/17/17 40.0 0.00 0.25
REV 170217C00045000 C 02/17/17 45.0 0.00 0.25
REV 170217P00017500 P 02/17/17 17.5 0.00 0.30
REV 170217P00020000 P 02/17/17 20.0 0.00 0.30
REV 170217P00022500 P 02/17/17 22.5 0.00 0.30
REV 170217P00025000 P 02/17/17 25.0 0.00 0.30
REV 170217P00030000 P 02/17/17 30.0 0.20 0.50
REV 170217P00035000 P 02/17/17 35.0 2.85 4.50
REV 170217P00040000 P 02/17/17 40.0 6.90 9.30
REV 170217P00045000 P 02/17/17 45.0 12.50 14.20
REV 170519C00017500 C 05/19/17 17.5 13.50 15.10
REV 170519C00020000 C 05/19/17 20.0 10.80 13.30
REV 170519C00022500 C 05/19/17 22.5 7.50 10.50
REV 170519C00025000 C 05/19/17 25.0 6.30 8.00
REV 170519C00030000 C 05/19/17 30.0 3.40 3.90
REV 170519C00035000 C 05/19/17 35.0 1.15 1.60
REV 170519C00040000 C 05/19/17 40.0 0.00 0.60
REV 170519C00045000 C 05/19/17 45.0 0.00 0.40
REV 170519C00050000 C 05/19/17 50.0 0.00 0.35
REV 170519P00017500 P 05/19/17 17.5 0.00 0.45
REV 170519P00020000 P 05/19/17 20.0 0.00 0.50
REV 170519P00022500 P 05/19/17 22.5 0.05 0.65
REV 170519P00025000 P 05/19/17 25.0 0.35 0.70
REV 170519P00030000 P 05/19/17 30.0 1.25 1.85
REV 170519P00035000 P 05/19/17 35.0 3.90 4.60
REV 170519P00040000 P 05/19/17 40.0 7.20 9.30
REV 170519P00045000 P 05/19/17 45.0 10.90 14.20
REV 170519P00050000 P 05/19/17 50.0 17.40 19.20
REV 170818C00015000 C 08/18/17 15.0 16.00 17.70
REV 170818C00017500 C 08/18/17 17.5 12.30 16.60
REV 170818C00020000 C 08/18/17 20.0 10.00 14.40
REV 170818C00022500 C 08/18/17 22.5 7.90 11.50
REV 170818C00025000 C 08/18/17 25.0 5.90 9.00
REV 170818C00030000 C 08/18/17 30.0 4.30 4.70
REV 170818C00035000 C 08/18/17 35.0 1.95 2.25
REV 170818C00040000 C 08/18/17 40.0 0.75 1.20
REV 170818P00015000 P 08/18/17 15.0 0.00 1.60
REV 170818P00017500 P 08/18/17 17.5 0.00 0.65
REV 170818P00020000 P 08/18/17 20.0 0.05 0.70
REV 170818P00022500 P 08/18/17 22.5 0.15 1.00
REV 170818P00025000 P 08/18/17 25.0 0.70 1.20
REV 170818P00030000 P 08/18/17 30.0 2.05 2.60
REV 170818P00035000 P 08/18/17 35.0 4.50 5.30
REV 170818P00040000 P 08/18/17 40.0 8.20 9.90

OPRA data is delayed 15 minutes.