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 (2016-03-18)Premium Content

Revlon Inc New (REV)
As of May 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
REV 160520C00017500 C 05/20/16 17.5 16.70 20.70
REV 160520C00020000 C 05/20/16 20.0 14.30 17.70
REV 160520C00022500 C 05/20/16 22.5 11.70 16.00
REV 160520C00025000 C 05/20/16 25.0 9.20 13.00
REV 160520C00030000 C 05/20/16 30.0 5.10 7.40
REV 160520C00035000 C 05/20/16 35.0 2.10 2.65
REV 160520C00040000 C 05/20/16 40.0 0.25 0.60
REV 160520C00045000 C 05/20/16 45.0 0.00 0.50
REV 160520C00050000 C 05/20/16 50.0 0.00 0.50
REV 160520P00017500 P 05/20/16 17.5 0.00 0.50
REV 160520P00020000 P 05/20/16 20.0 0.00 0.50
REV 160520P00022500 P 05/20/16 22.5 0.00 0.50
REV 160520P00025000 P 05/20/16 25.0 0.00 4.40
REV 160520P00030000 P 05/20/16 30.0 0.00 2.00
REV 160520P00035000 P 05/20/16 35.0 0.60 0.95
REV 160520P00040000 P 05/20/16 40.0 3.30 5.70
REV 160520P00045000 P 05/20/16 45.0 7.70 10.50
REV 160520P00050000 P 05/20/16 50.0 12.50 15.20
REV 160617C00020000 C 06/17/16 20.0 14.40 17.60
REV 160617C00022500 C 06/17/16 22.5 11.90 16.00
REV 160617C00025000 C 06/17/16 25.0 9.40 13.60
REV 160617C00030000 C 06/17/16 30.0 4.60 8.80
REV 160617C00035000 C 06/17/16 35.0 2.60 3.20
REV 160617C00040000 C 06/17/16 40.0 0.60 0.95
REV 160617C00045000 C 06/17/16 45.0 0.00 0.50
REV 160617C00050000 C 06/17/16 50.0 0.00 0.50
REV 160617P00020000 P 06/17/16 20.0 0.00 0.50
REV 160617P00022500 P 06/17/16 22.5 0.00 0.50
REV 160617P00025000 P 06/17/16 25.0 0.00 0.50
REV 160617P00030000 P 06/17/16 30.0 0.10 1.35
REV 160617P00035000 P 06/17/16 35.0 1.05 1.40
REV 160617P00040000 P 06/17/16 40.0 2.15 6.40
REV 160617P00045000 P 06/17/16 45.0 6.60 10.80
REV 160617P00050000 P 06/17/16 50.0 12.90 15.40
REV 160819C00015000 C 08/19/16 15.0 19.40 23.00
REV 160819C00017500 C 08/19/16 17.5 16.90 21.00
REV 160819C00020000 C 08/19/16 20.0 14.40 18.60
REV 160819C00022500 C 08/19/16 22.5 12.20 16.20
REV 160819C00025000 C 08/19/16 25.0 9.60 14.00
REV 160819C00030000 C 08/19/16 30.0 5.10 9.40
REV 160819C00035000 C 08/19/16 35.0 2.95 4.10
REV 160819C00040000 C 08/19/16 40.0 1.40 1.85
REV 160819C00045000 C 08/19/16 45.0 0.20 1.05
REV 160819C00050000 C 08/19/16 50.0 0.00 1.80
REV 160819P00015000 P 08/19/16 15.0 0.00 0.50
REV 160819P00017500 P 08/19/16 17.5 0.00 1.50
REV 160819P00020000 P 08/19/16 20.0 0.00 1.40
REV 160819P00022500 P 08/19/16 22.5 0.00 1.45
REV 160819P00025000 P 08/19/16 25.0 0.00 1.60
REV 160819P00030000 P 08/19/16 30.0 0.55 1.30
REV 160819P00035000 P 08/19/16 35.0 1.70 2.45
REV 160819P00040000 P 08/19/16 40.0 4.70 5.50
REV 160819P00045000 P 08/19/16 45.0 7.60 10.70
REV 160819P00050000 P 08/19/16 50.0 12.70 15.80
REV 161118C00017500 C 11/18/16 17.5 17.20 21.00
REV 161118C00020000 C 11/18/16 20.0 14.70 18.60
REV 161118C00022500 C 11/18/16 22.5 12.50 16.40
REV 161118C00025000 C 11/18/16 25.0 10.20 14.40
REV 161118C00030000 C 11/18/16 30.0 6.30 9.90
REV 161118C00035000 C 11/18/16 35.0 4.50 5.10
REV 161118C00040000 C 11/18/16 40.0 2.20 2.90
REV 161118C00045000 C 11/18/16 45.0 1.10 1.75
REV 161118C00050000 C 11/18/16 50.0 0.05 1.25
REV 161118P00017500 P 11/18/16 17.5 0.00 1.90
REV 161118P00020000 P 11/18/16 20.0 0.00 2.00
REV 161118P00022500 P 11/18/16 22.5 0.05 2.15
REV 161118P00025000 P 11/18/16 25.0 0.15 2.40
REV 161118P00030000 P 11/18/16 30.0 1.25 2.00
REV 161118P00035000 P 11/18/16 35.0 2.80 3.50
REV 161118P00040000 P 11/18/16 40.0 5.50 6.20
REV 161118P00045000 P 11/18/16 45.0 7.90 11.40
REV 161118P00050000 P 11/18/16 50.0 13.30 15.80

OPRA data is delayed 15 minutes.