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 (2015-03-20)Premium Content

Revlon Inc New (REV)
As of May 6 2015 2:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
REV 150515C00017500 C 05/15/15 17.5 19.30 23.70
REV 150515C00020000 C 05/15/15 20.0 16.50 21.00
REV 150515C00022500 C 05/15/15 22.5 14.20 18.40
REV 150515C00025000 C 05/15/15 25.0 11.90 16.00
REV 150515C00030000 C 05/15/15 30.0 6.80 10.80
REV 150515C00035000 C 05/15/15 35.0 1.90 6.00
REV 150515C00040000 C 05/15/15 40.0 0.00 4.90
REV 150515C00045000 C 05/15/15 45.0 0.00 0.15
REV 150515P00017500 P 05/15/15 17.5 0.00 5.00
REV 150515P00020000 P 05/15/15 20.0 0.00 5.00
REV 150515P00022500 P 05/15/15 22.5 0.00 5.00
REV 150515P00025000 P 05/15/15 25.0 0.00 1.00
REV 150515P00030000 P 05/15/15 30.0 0.00 4.90
REV 150515P00035000 P 05/15/15 35.0 0.00 4.90
REV 150515P00040000 P 05/15/15 40.0 0.30 4.90
REV 150515P00045000 P 05/15/15 45.0 4.10 8.20
REV 150619C00022500 C 06/19/15 22.5 14.40 18.40
REV 150619C00025000 C 06/19/15 25.0 11.90 16.00
REV 150619C00030000 C 06/19/15 30.0 7.00 11.00
REV 150619C00035000 C 06/19/15 35.0 2.30 6.40
REV 150619C00040000 C 06/19/15 40.0 0.00 4.90
REV 150619C00045000 C 06/19/15 45.0 0.00 4.90
REV 150619C00050000 C 06/19/15 50.0 0.00 0.80
REV 150619C00055000 C 06/19/15 55.0 0.00 0.65
REV 150619C00060000 C 06/19/15 60.0 0.00 0.50
REV 150619P00022500 P 06/19/15 22.5 0.00 0.45
REV 150619P00025000 P 06/19/15 25.0 0.00 0.45
REV 150619P00030000 P 06/19/15 30.0 0.00 0.55
REV 150619P00035000 P 06/19/15 35.0 0.00 4.90
REV 150619P00040000 P 06/19/15 40.0 1.30 4.90
REV 150619P00045000 P 06/19/15 45.0 4.30 8.50
REV 150619P00050000 P 06/19/15 50.0 9.10 13.30
REV 150619P00055000 P 06/19/15 55.0 14.10 18.20
REV 150619P00060000 P 06/19/15 60.0 19.10 23.20
REV 150821C00017500 C 08/21/15 17.5 19.40 23.40
REV 150821C00020000 C 08/21/15 20.0 16.70 20.90
REV 150821C00022500 C 08/21/15 22.5 14.30 18.40
REV 150821C00025000 C 08/21/15 25.0 11.80 16.00
REV 150821C00030000 C 08/21/15 30.0 7.30 11.20
REV 150821C00035000 C 08/21/15 35.0 3.00 7.10
REV 150821C00040000 C 08/21/15 40.0 0.00 4.90
REV 150821C00045000 C 08/21/15 45.0 0.00 4.90
REV 150821C00050000 C 08/21/15 50.0 0.00 1.10
REV 150821P00017500 P 08/21/15 17.5 0.00 0.85
REV 150821P00020000 P 08/21/15 20.0 0.00 4.90
REV 150821P00022500 P 08/21/15 22.5 0.00 4.70
REV 150821P00025000 P 08/21/15 25.0 0.00 4.90
REV 150821P00030000 P 08/21/15 30.0 0.00 0.90
REV 150821P00035000 P 08/21/15 35.0 0.00 4.90
REV 150821P00040000 P 08/21/15 40.0 0.90 5.30
REV 150821P00045000 P 08/21/15 45.0 4.70 8.80
REV 150821P00050000 P 08/21/15 50.0 9.30 13.30
REV 151120C00020000 C 11/20/15 20.0 17.00 21.00
REV 151120C00022500 C 11/20/15 22.5 14.40 18.60
REV 151120C00025000 C 11/20/15 25.0 12.20 16.20
REV 151120C00030000 C 11/20/15 30.0 7.60 11.60
REV 151120C00035000 C 11/20/15 35.0 3.60 8.00
REV 151120C00040000 C 11/20/15 40.0 0.75 5.00
REV 151120C00045000 C 11/20/15 45.0 0.00 4.90
REV 151120C00050000 C 11/20/15 50.0 0.00 4.90
REV 151120C00055000 C 11/20/15 55.0 0.00 0.85
REV 151120P00020000 P 11/20/15 20.0 0.00 0.75
REV 151120P00022500 P 11/20/15 22.5 0.00 1.40
REV 151120P00025000 P 11/20/15 25.0 0.00 0.95
REV 151120P00030000 P 11/20/15 30.0 0.00 4.90
REV 151120P00035000 P 11/20/15 35.0 0.05 4.90
REV 151120P00040000 P 11/20/15 40.0 2.00 6.00
REV 151120P00045000 P 11/20/15 45.0 5.50 9.30
REV 151120P00050000 P 11/20/15 50.0 9.70 13.90
REV 151120P00055000 P 11/20/15 55.0 14.30 17.50

OPRA data is delayed 15 minutes.