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 (2016-09-16)Premium Content

Revlon Inc New (REV)
As of Dec 5 2016 1:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
REV 161216C00017500 C 12/16/16 17.5 9.90 11.60
REV 161216C00020000 C 12/16/16 20.0 6.10 10.50
REV 161216C00022500 C 12/16/16 22.5 3.50 8.00
REV 161216C00025000 C 12/16/16 25.0 1.00 4.30
REV 161216C00030000 C 12/16/16 30.0 0.00 0.55
REV 161216C00035000 C 12/16/16 35.0 0.00 0.30
REV 161216C00040000 C 12/16/16 40.0 0.00 0.30
REV 161216C00045000 C 12/16/16 45.0 0.00 0.30
REV 161216C00050000 C 12/16/16 50.0 0.00 0.30
REV 161216P00017500 P 12/16/16 17.5 0.00 0.30
REV 161216P00020000 P 12/16/16 20.0 0.00 0.30
REV 161216P00022500 P 12/16/16 22.5 0.00 0.30
REV 161216P00025000 P 12/16/16 25.0 0.00 0.35
REV 161216P00030000 P 12/16/16 30.0 1.20 2.75
REV 161216P00035000 P 12/16/16 35.0 4.60 9.50
REV 161216P00040000 P 12/16/16 40.0 9.50 14.00
REV 161216P00045000 P 12/16/16 45.0 14.50 19.00
REV 161216P00050000 P 12/16/16 50.0 19.50 22.60
REV 170120C00015000 C 01/20/17 15.0 12.50 14.70
REV 170120C00017500 C 01/20/17 17.5 8.50 13.20
REV 170120C00020000 C 01/20/17 20.0 6.00 10.50
REV 170120C00022500 C 01/20/17 22.5 3.50 8.20
REV 170120C00025000 C 01/20/17 25.0 1.00 5.80
REV 170120C00030000 C 01/20/17 30.0 0.45 0.75
REV 170120C00035000 C 01/20/17 35.0 0.00 0.35
REV 170120C00040000 C 01/20/17 40.0 0.00 0.30
REV 170120P00015000 P 01/20/17 15.0 0.00 0.30
REV 170120P00017500 P 01/20/17 17.5 0.00 0.30
REV 170120P00020000 P 01/20/17 20.0 0.00 0.35
REV 170120P00022500 P 01/20/17 22.5 0.00 0.45
REV 170120P00025000 P 01/20/17 25.0 0.10 0.60
REV 170120P00030000 P 01/20/17 30.0 1.85 2.80
REV 170120P00035000 P 01/20/17 35.0 4.50 9.20
REV 170120P00040000 P 01/20/17 40.0 10.80 12.60
REV 170217C00017500 C 02/17/17 17.5 10.20 12.40
REV 170217C00020000 C 02/17/17 20.0 6.10 10.60
REV 170217C00022500 C 02/17/17 22.5 3.50 8.20
REV 170217C00025000 C 02/17/17 25.0 1.50 6.00
REV 170217C00030000 C 02/17/17 30.0 0.70 1.10
REV 170217C00035000 C 02/17/17 35.0 0.00 0.50
REV 170217C00040000 C 02/17/17 40.0 0.00 0.35
REV 170217C00045000 C 02/17/17 45.0 0.00 0.30
REV 170217P00017500 P 02/17/17 17.5 0.00 0.35
REV 170217P00020000 P 02/17/17 20.0 0.00 0.45
REV 170217P00022500 P 02/17/17 22.5 0.05 0.60
REV 170217P00025000 P 02/17/17 25.0 0.45 0.75
REV 170217P00030000 P 02/17/17 30.0 2.40 3.10
REV 170217P00035000 P 02/17/17 35.0 6.00 8.40
REV 170217P00040000 P 02/17/17 40.0 9.50 14.00
REV 170217P00045000 P 02/17/17 45.0 14.50 17.60
REV 170519C00017500 C 05/19/17 17.5 10.10 12.30
REV 170519C00020000 C 05/19/17 20.0 6.10 11.00
REV 170519C00022500 C 05/19/17 22.5 4.10 9.00
REV 170519C00025000 C 05/19/17 25.0 2.30 7.00
REV 170519C00030000 C 05/19/17 30.0 1.60 2.15
REV 170519C00035000 C 05/19/17 35.0 0.50 0.90
REV 170519C00040000 C 05/19/17 40.0 0.00 0.75
REV 170519C00045000 C 05/19/17 45.0 0.00 0.55
REV 170519C00050000 C 05/19/17 50.0 0.00 0.80
REV 170519P00017500 P 05/19/17 17.5 0.00 0.65
REV 170519P00020000 P 05/19/17 20.0 0.10 0.85
REV 170519P00022500 P 05/19/17 22.5 0.35 1.15
REV 170519P00025000 P 05/19/17 25.0 1.10 1.55
REV 170519P00030000 P 05/19/17 30.0 3.30 3.80
REV 170519P00035000 P 05/19/17 35.0 5.10 9.80
REV 170519P00040000 P 05/19/17 40.0 9.60 14.40
REV 170519P00045000 P 05/19/17 45.0 14.50 19.20
REV 170519P00050000 P 05/19/17 50.0 19.50 22.70

OPRA data is delayed 15 minutes.