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 (2015-06-19)Premium Content

Revlon Inc New (REV)
As of Jul 7 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
REV 150717C00020000 C 07/17/15 20.0 15.30 18.80
REV 150717C00022500 C 07/17/15 22.5 12.30 16.80
REV 150717C00025000 C 07/17/15 25.0 10.80 13.80
REV 150717C00030000 C 07/17/15 30.0 5.60 8.10
REV 150717C00035000 C 07/17/15 35.0 0.80 2.70
REV 150717C00040000 C 07/17/15 40.0 0.00 0.30
REV 150717C00045000 C 07/17/15 45.0 0.00 0.30
REV 150717C00050000 C 07/17/15 50.0 0.00 0.30
REV 150717P00020000 P 07/17/15 20.0 0.00 0.30
REV 150717P00022500 P 07/17/15 22.5 0.00 0.30
REV 150717P00025000 P 07/17/15 25.0 0.00 0.30
REV 150717P00030000 P 07/17/15 30.0 0.00 0.50
REV 150717P00035000 P 07/17/15 35.0 0.00 0.75
REV 150717P00040000 P 07/17/15 40.0 2.20 4.70
REV 150717P00045000 P 07/17/15 45.0 6.80 10.40
REV 150717P00050000 P 07/17/15 50.0 12.30 14.40
REV 150821C00017500 C 08/21/15 17.5 17.50 21.20
REV 150821C00020000 C 08/21/15 20.0 14.80 18.70
REV 150821C00022500 C 08/21/15 22.5 12.00 16.30
REV 150821C00025000 C 08/21/15 25.0 9.60 13.70
REV 150821C00030000 C 08/21/15 30.0 5.70 8.30
REV 150821C00035000 C 08/21/15 35.0 1.90 3.20
REV 150821C00040000 C 08/21/15 40.0 0.00 0.75
REV 150821C00045000 C 08/21/15 45.0 0.00 0.25
REV 150821C00050000 C 08/21/15 50.0 0.00 0.25
REV 150821P00017500 P 08/21/15 17.5 0.00 0.25
REV 150821P00020000 P 08/21/15 20.0 0.00 0.50
REV 150821P00022500 P 08/21/15 22.5 0.00 0.30
REV 150821P00025000 P 08/21/15 25.0 0.00 0.30
REV 150821P00030000 P 08/21/15 30.0 0.00 0.40
REV 150821P00035000 P 08/21/15 35.0 0.20 1.65
REV 150821P00040000 P 08/21/15 40.0 2.65 5.00
REV 150821P00045000 P 08/21/15 45.0 6.40 9.50
REV 150821P00050000 P 08/21/15 50.0 11.90 14.40
REV 151120C00020000 C 11/20/15 20.0 14.50 18.80
REV 151120C00022500 C 11/20/15 22.5 12.30 16.90
REV 151120C00025000 C 11/20/15 25.0 10.00 13.90
REV 151120C00030000 C 11/20/15 30.0 5.60 8.10
REV 151120C00035000 C 11/20/15 35.0 2.60 4.40
REV 151120C00040000 C 11/20/15 40.0 0.95 1.65
REV 151120C00045000 C 11/20/15 45.0 0.00 0.55
REV 151120C00050000 C 11/20/15 50.0 0.00 0.40
REV 151120C00055000 C 11/20/15 55.0 0.00 0.35
REV 151120P00020000 P 11/20/15 20.0 0.00 0.40
REV 151120P00022500 P 11/20/15 22.5 0.00 0.40
REV 151120P00025000 P 11/20/15 25.0 0.00 0.45
REV 151120P00030000 P 11/20/15 30.0 0.25 0.75
REV 151120P00035000 P 11/20/15 35.0 1.25 1.75
REV 151120P00040000 P 11/20/15 40.0 3.80 5.50
REV 151120P00045000 P 11/20/15 45.0 7.60 9.80
REV 151120P00050000 P 11/20/15 50.0 10.80 15.40
REV 151120P00055000 P 11/20/15 55.0 16.50 19.80
REV 160219C00020000 C 02/19/16 20.0 15.30 18.30
REV 160219C00022500 C 02/19/16 22.5 12.50 16.70
REV 160219C00025000 C 02/19/16 25.0 11.10 14.10
REV 160219C00030000 C 02/19/16 30.0 7.20 8.50
REV 160219C00035000 C 02/19/16 35.0 3.60 5.20
REV 160219C00040000 C 02/19/16 40.0 1.65 2.10
REV 160219C00045000 C 02/19/16 45.0 0.20 1.10
REV 160219C00050000 C 02/19/16 50.0 0.05 0.55
REV 160219C00055000 C 02/19/16 55.0 0.00 0.50
REV 160219P00020000 P 02/19/16 20.0 0.00 0.50
REV 160219P00022500 P 02/19/16 22.5 0.00 0.65
REV 160219P00025000 P 02/19/16 25.0 0.00 0.80
REV 160219P00030000 P 02/19/16 30.0 0.40 1.60
REV 160219P00035000 P 02/19/16 35.0 1.70 2.70
REV 160219P00040000 P 02/19/16 40.0 4.20 5.80
REV 160219P00045000 P 02/19/16 45.0 7.90 10.00
REV 160219P00050000 P 02/19/16 50.0 11.90 15.40
REV 160219P00055000 P 02/19/16 55.0 16.40 20.40

OPRA data is delayed 15 minutes.