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 (2014-12-19)Premium Content

Revlon Inc New (REV)
As of Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
REV 150117C00017500 C 01/17/15 17.5 15.50 19.30
REV 150117C00020000 C 01/17/15 20.0 13.00 17.10
REV 150117C00022500 C 01/17/15 22.5 10.50 14.60
REV 150117C00025000 C 01/17/15 25.0 8.00 12.10
REV 150117C00030000 C 01/17/15 30.0 3.00 6.90
REV 150117C00035000 C 01/17/15 35.0 0.00 1.55
REV 150117C00040000 C 01/17/15 40.0 0.00 2.25
REV 150117C00045000 C 01/17/15 45.0 0.00 2.20
REV 150117P00017500 P 01/17/15 17.5 0.00 2.20
REV 150117P00020000 P 01/17/15 20.0 0.00 2.20
REV 150117P00022500 P 01/17/15 22.5 0.00 2.20
REV 150117P00025000 P 01/17/15 25.0 0.00 2.20
REV 150117P00030000 P 01/17/15 30.0 0.00 2.25
REV 150117P00035000 P 01/17/15 35.0 0.00 3.20
REV 150117P00040000 P 01/17/15 40.0 3.20 7.10
REV 150117P00045000 P 01/17/15 45.0 8.20 12.10
REV 150220C00017500 C 02/20/15 17.5 15.50 19.30
REV 150220C00020000 C 02/20/15 20.0 13.00 17.10
REV 150220C00022500 C 02/20/15 22.5 10.50 14.30
REV 150220C00025000 C 02/20/15 25.0 8.00 11.80
REV 150220C00030000 C 02/20/15 30.0 3.20 7.10
REV 150220C00035000 C 02/20/15 35.0 0.40 3.80
REV 150220C00040000 C 02/20/15 40.0 0.00 2.45
REV 150220C00045000 C 02/20/15 45.0 0.00 2.25
REV 150220P00017500 P 02/20/15 17.5 0.00 2.20
REV 150220P00020000 P 02/20/15 20.0 0.00 2.20
REV 150220P00022500 P 02/20/15 22.5 0.00 0.50
REV 150220P00025000 P 02/20/15 25.0 0.00 0.55
REV 150220P00030000 P 02/20/15 30.0 0.00 2.45
REV 150220P00035000 P 02/20/15 35.0 0.00 3.90
REV 150220P00040000 P 02/20/15 40.0 3.40 7.40
REV 150220P00045000 P 02/20/15 45.0 8.20 12.10
REV 150515C00017500 C 05/15/15 17.5 15.50 19.30
REV 150515C00020000 C 05/15/15 20.0 13.00 16.80
REV 150515C00022500 C 05/15/15 22.5 11.40 14.40
REV 150515C00025000 C 05/15/15 25.0 8.10 12.00
REV 150515C00030000 C 05/15/15 30.0 4.60 7.70
REV 150515C00035000 C 05/15/15 35.0 0.55 4.70
REV 150515C00040000 C 05/15/15 40.0 0.20 3.10
REV 150515C00045000 C 05/15/15 45.0 0.00 2.45
REV 150515P00017500 P 05/15/15 17.5 0.00 0.50
REV 150515P00020000 P 05/15/15 20.0 0.00 2.25
REV 150515P00022500 P 05/15/15 22.5 0.00 2.25
REV 150515P00025000 P 05/15/15 25.0 0.00 1.50
REV 150515P00030000 P 05/15/15 30.0 0.00 3.00
REV 150515P00035000 P 05/15/15 35.0 0.60 4.80
REV 150515P00040000 P 05/15/15 40.0 4.00 8.00
REV 150515P00045000 P 05/15/15 45.0 8.40 12.30
REV 150821C00017500 C 08/21/15 17.5 15.60 19.80
REV 150821C00020000 C 08/21/15 20.0 13.20 17.40
REV 150821C00022500 C 08/21/15 22.5 10.60 15.00
REV 150821C00025000 C 08/21/15 25.0 8.40 12.90
REV 150821C00030000 C 08/21/15 30.0 4.30 8.80
REV 150821C00035000 C 08/21/15 35.0 1.30 5.90
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 4.90
REV 150821P00017500 P 08/21/15 17.5 0.00 4.90
REV 150821P00020000 P 08/21/15 20.0 0.00 4.90
REV 150821P00022500 P 08/21/15 22.5 0.00 4.90
REV 150821P00025000 P 08/21/15 25.0 0.00 4.90
REV 150821P00030000 P 08/21/15 30.0 0.00 4.90
REV 150821P00035000 P 08/21/15 35.0 1.20 5.90
REV 150821P00040000 P 08/21/15 40.0 4.50 9.00
REV 150821P00045000 P 08/21/15 45.0 8.50 13.00
REV 150821P00050000 P 08/21/15 50.0 13.10 17.60

OPRA data is delayed 15 minutes.