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 (2014-06-20)Premium Content

Revlon Inc New (REV)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
REV 140920C00015000 C 09/20/14 15.0 17.80 20.40
REV 140920C00017500 C 09/20/14 17.5 15.30 17.90
REV 140920C00020000 C 09/20/14 20.0 12.70 15.40
REV 140920C00022500 C 09/20/14 22.5 10.30 13.30
REV 140920C00025000 C 09/20/14 25.0 8.30 9.80
REV 140920C00030000 C 09/20/14 30.0 3.60 4.60
REV 140920C00035000 C 09/20/14 35.0 0.20 0.85
REV 140920C00040000 C 09/20/14 40.0 0.00 0.25
REV 140920C00045000 C 09/20/14 45.0 0.00 0.25
REV 140920P00015000 P 09/20/14 15.0 0.00 0.25
REV 140920P00017500 P 09/20/14 17.5 0.00 0.25
REV 140920P00020000 P 09/20/14 20.0 0.00 0.25
REV 140920P00022500 P 09/20/14 22.5 0.00 0.25
REV 140920P00025000 P 09/20/14 25.0 0.00 0.25
REV 140920P00030000 P 09/20/14 30.0 0.00 0.25
REV 140920P00035000 P 09/20/14 35.0 1.20 1.75
REV 140920P00040000 P 09/20/14 40.0 5.30 6.40
REV 140920P00045000 P 09/20/14 45.0 10.10 11.60
REV 141018C00017500 C 10/18/14 17.5 15.30 17.90
REV 141018C00020000 C 10/18/14 20.0 12.70 15.40
REV 141018C00022500 C 10/18/14 22.5 10.30 13.30
REV 141018C00025000 C 10/18/14 25.0 8.10 9.80
REV 141018C00030000 C 10/18/14 30.0 3.80 4.90
REV 141018C00035000 C 10/18/14 35.0 0.70 1.25
REV 141018C00040000 C 10/18/14 40.0 0.00 0.30
REV 141018C00045000 C 10/18/14 45.0 0.00 0.25
REV 141018P00017500 P 10/18/14 17.5 0.00 0.25
REV 141018P00020000 P 10/18/14 20.0 0.00 0.25
REV 141018P00022500 P 10/18/14 22.5 0.00 0.25
REV 141018P00025000 P 10/18/14 25.0 0.00 0.25
REV 141018P00030000 P 10/18/14 30.0 0.10 0.45
REV 141018P00035000 P 10/18/14 35.0 1.65 2.20
REV 141018P00040000 P 10/18/14 40.0 5.40 6.60
REV 141018P00045000 P 10/18/14 45.0 10.30 11.50
REV 141122C00015000 C 11/22/14 15.0 17.80 20.40
REV 141122C00017500 C 11/22/14 17.5 15.30 17.90
REV 141122C00020000 C 11/22/14 20.0 12.80 15.40
REV 141122C00022500 C 11/22/14 22.5 10.20 13.30
REV 141122C00025000 C 11/22/14 25.0 8.40 9.80
REV 141122C00030000 C 11/22/14 30.0 4.00 5.10
REV 141122C00035000 C 11/22/14 35.0 1.15 1.80
REV 141122C00040000 C 11/22/14 40.0 0.05 0.55
REV 141122P00015000 P 11/22/14 15.0 0.00 0.25
REV 141122P00017500 P 11/22/14 17.5 0.00 0.25
REV 141122P00020000 P 11/22/14 20.0 0.00 0.25
REV 141122P00022500 P 11/22/14 22.5 0.00 0.25
REV 141122P00025000 P 11/22/14 25.0 0.00 0.55
REV 141122P00030000 P 11/22/14 30.0 0.25 1.00
REV 141122P00035000 P 11/22/14 35.0 2.05 2.75
REV 141122P00040000 P 11/22/14 40.0 5.70 7.20
REV 150220C00017500 C 02/20/15 17.5 15.30 17.90
REV 150220C00020000 C 02/20/15 20.0 12.80 15.40
REV 150220C00022500 C 02/20/15 22.5 10.40 13.30
REV 150220C00025000 C 02/20/15 25.0 8.60 10.10
REV 150220C00030000 C 02/20/15 30.0 4.70 5.80
REV 150220C00035000 C 02/20/15 35.0 2.10 2.75
REV 150220C00040000 C 02/20/15 40.0 0.60 1.40
REV 150220C00045000 C 02/20/15 45.0 0.00 0.90
REV 150220P00017500 P 02/20/15 17.5 0.00 0.55
REV 150220P00020000 P 02/20/15 20.0 0.00 0.60
REV 150220P00022500 P 02/20/15 22.5 0.00 0.70
REV 150220P00025000 P 02/20/15 25.0 0.00 0.85
REV 150220P00030000 P 02/20/15 30.0 1.05 1.70
REV 150220P00035000 P 02/20/15 35.0 2.80 4.00
REV 150220P00040000 P 02/20/15 40.0 6.20 7.80
REV 150220P00045000 P 02/20/15 45.0 10.10 13.20

OPRA data is delayed 15 minutes.