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 (2014-12-19)Premium Content

Revlon Inc New (REV)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
REV 150320C00017500 C 03/20/15 17.5 14.80 17.10
REV 150320C00020000 C 03/20/15 20.0 11.70 15.80
REV 150320C00022500 C 03/20/15 22.5 9.20 13.30
REV 150320C00025000 C 03/20/15 25.0 6.70 10.80
REV 150320C00030000 C 03/20/15 30.0 1.80 5.80
REV 150320C00035000 C 03/20/15 35.0 0.60 1.45
REV 150320C00040000 C 03/20/15 40.0 0.00 0.50
REV 150320C00045000 C 03/20/15 45.0 0.00 0.50
REV 150320P00017500 P 03/20/15 17.5 0.00 0.30
REV 150320P00020000 P 03/20/15 20.0 0.00 0.60
REV 150320P00022500 P 03/20/15 22.5 0.00 0.65
REV 150320P00025000 P 03/20/15 25.0 0.00 0.35
REV 150320P00030000 P 03/20/15 30.0 0.00 2.25
REV 150320P00035000 P 03/20/15 35.0 0.00 3.90
REV 150320P00040000 P 03/20/15 40.0 5.70 7.80
REV 150320P00045000 P 03/20/15 45.0 10.60 12.70
REV 150417C00017500 C 04/17/15 17.5 14.70 17.00
REV 150417C00020000 C 04/17/15 20.0 11.70 16.00
REV 150417C00022500 C 04/17/15 22.5 9.10 13.50
REV 150417C00025000 C 04/17/15 25.0 6.70 10.90
REV 150417C00030000 C 04/17/15 30.0 2.45 5.70
REV 150417C00035000 C 04/17/15 35.0 0.00 4.90
REV 150417C00040000 C 04/17/15 40.0 0.00 4.90
REV 150417C00045000 C 04/17/15 45.0 0.00 4.90
REV 150417C00050000 C 04/17/15 50.0 0.00 0.90
REV 150417P00017500 P 04/17/15 17.5 0.00 4.80
REV 150417P00020000 P 04/17/15 20.0 0.00 4.90
REV 150417P00022500 P 04/17/15 22.5 0.00 4.90
REV 150417P00025000 P 04/17/15 25.0 0.00 0.85
REV 150417P00030000 P 04/17/15 30.0 0.00 1.65
REV 150417P00035000 P 04/17/15 35.0 1.75 3.80
REV 150417P00040000 P 04/17/15 40.0 5.00 8.40
REV 150417P00045000 P 04/17/15 45.0 9.20 13.60
REV 150417P00050000 P 04/17/15 50.0 15.30 17.80
REV 150515C00017500 C 05/15/15 17.5 14.60 17.00
REV 150515C00020000 C 05/15/15 20.0 11.70 15.80
REV 150515C00022500 C 05/15/15 22.5 9.20 12.30
REV 150515C00025000 C 05/15/15 25.0 6.70 10.80
REV 150515C00030000 C 05/15/15 30.0 2.30 6.30
REV 150515C00035000 C 05/15/15 35.0 0.00 3.50
REV 150515C00040000 C 05/15/15 40.0 0.00 0.80
REV 150515C00045000 C 05/15/15 45.0 0.00 1.05
REV 150515P00017500 P 05/15/15 17.5 0.00 0.45
REV 150515P00020000 P 05/15/15 20.0 0.00 0.45
REV 150515P00022500 P 05/15/15 22.5 0.00 2.25
REV 150515P00025000 P 05/15/15 25.0 0.00 0.90
REV 150515P00030000 P 05/15/15 30.0 0.00 2.70
REV 150515P00035000 P 05/15/15 35.0 1.50 4.70
REV 150515P00040000 P 05/15/15 40.0 5.10 7.90
REV 150515P00045000 P 05/15/15 45.0 10.60 12.70
REV 150821C00017500 C 08/21/15 17.5 14.60 17.10
REV 150821C00020000 C 08/21/15 20.0 11.80 15.00
REV 150821C00022500 C 08/21/15 22.5 9.30 13.40
REV 150821C00025000 C 08/21/15 25.0 6.90 11.00
REV 150821C00030000 C 08/21/15 30.0 2.95 7.10
REV 150821C00035000 C 08/21/15 35.0 0.15 3.20
REV 150821C00040000 C 08/21/15 40.0 0.20 2.05
REV 150821C00045000 C 08/21/15 45.0 0.00 1.05
REV 150821C00050000 C 08/21/15 50.0 0.00 1.05
REV 150821P00017500 P 08/21/15 17.5 0.00 0.65
REV 150821P00020000 P 08/21/15 20.0 0.00 1.75
REV 150821P00022500 P 08/21/15 22.5 0.00 1.80
REV 150821P00025000 P 08/21/15 25.0 0.00 1.90
REV 150821P00030000 P 08/21/15 30.0 0.00 1.95
REV 150821P00035000 P 08/21/15 35.0 2.30 5.70
REV 150821P00040000 P 08/21/15 40.0 5.40 9.20
REV 150821P00045000 P 08/21/15 45.0 10.10 12.90
REV 150821P00050000 P 08/21/15 50.0 15.50 17.90

OPRA data is delayed 15 minutes.