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 Jan 30 2015 3:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
REV 150220C00017500 C 02/20/15 17.5 13.80 17.70
REV 150220C00020000 C 02/20/15 20.0 11.10 15.20
REV 150220C00022500 C 02/20/15 22.5 8.80 12.80
REV 150220C00025000 C 02/20/15 25.0 6.30 10.30
REV 150220C00030000 C 02/20/15 30.0 1.65 5.40
REV 150220C00035000 C 02/20/15 35.0 0.00 2.75
REV 150220C00040000 C 02/20/15 40.0 0.00 2.55
REV 150220C00045000 C 02/20/15 45.0 0.00 2.50
REV 150220P00017500 P 02/20/15 17.5 0.00 2.50
REV 150220P00020000 P 02/20/15 20.0 0.00 0.75
REV 150220P00022500 P 02/20/15 22.5 0.00 2.50
REV 150220P00025000 P 02/20/15 25.0 0.00 2.50
REV 150220P00030000 P 02/20/15 30.0 0.00 2.60
REV 150220P00035000 P 02/20/15 35.0 0.20 4.40
REV 150220P00040000 P 02/20/15 40.0 5.00 8.80
REV 150220P00045000 P 02/20/15 45.0 10.00 13.80
REV 150320C00017500 C 03/20/15 17.5 13.90 17.80
REV 150320C00020000 C 03/20/15 20.0 11.30 15.20
REV 150320C00022500 C 03/20/15 22.5 9.00 12.80
REV 150320C00025000 C 03/20/15 25.0 6.30 10.20
REV 150320C00030000 C 03/20/15 30.0 1.95 5.80
REV 150320C00035000 C 03/20/15 35.0 0.00 4.90
REV 150320C00040000 C 03/20/15 40.0 0.00 4.90
REV 150320C00045000 C 03/20/15 45.0 0.00 4.90
REV 150320P00017500 P 03/20/15 17.5 0.00 0.65
REV 150320P00020000 P 03/20/15 20.0 0.00 4.90
REV 150320P00022500 P 03/20/15 22.5 0.00 0.70
REV 150320P00025000 P 03/20/15 25.0 0.00 4.90
REV 150320P00030000 P 03/20/15 30.0 0.00 4.90
REV 150320P00035000 P 03/20/15 35.0 0.50 4.50
REV 150320P00040000 P 03/20/15 40.0 4.90 9.00
REV 150320P00045000 P 03/20/15 45.0 9.70 13.80
REV 150515C00017500 C 05/15/15 17.5 13.80 17.50
REV 150515C00020000 C 05/15/15 20.0 11.30 15.00
REV 150515C00022500 C 05/15/15 22.5 9.00 12.50
REV 150515C00025000 C 05/15/15 25.0 6.50 10.10
REV 150515C00030000 C 05/15/15 30.0 2.30 5.50
REV 150515C00035000 C 05/15/15 35.0 0.00 3.50
REV 150515C00040000 C 05/15/15 40.0 0.00 2.50
REV 150515C00045000 C 05/15/15 45.0 0.00 2.25
REV 150515P00017500 P 05/15/15 17.5 0.00 2.25
REV 150515P00020000 P 05/15/15 20.0 0.00 0.55
REV 150515P00022500 P 05/15/15 22.5 0.00 0.60
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 1.25 5.20
REV 150515P00040000 P 05/15/15 40.0 5.30 9.00
REV 150515P00045000 P 05/15/15 45.0 10.00 13.70
REV 150821C00017500 C 08/21/15 17.5 14.00 17.50
REV 150821C00020000 C 08/21/15 20.0 11.60 15.10
REV 150821C00022500 C 08/21/15 22.5 9.20 12.70
REV 150821C00025000 C 08/21/15 25.0 7.10 10.40
REV 150821C00030000 C 08/21/15 30.0 3.20 6.70
REV 150821C00035000 C 08/21/15 35.0 0.40 4.30
REV 150821C00040000 C 08/21/15 40.0 0.00 3.00
REV 150821C00045000 C 08/21/15 45.0 0.00 2.45
REV 150821C00050000 C 08/21/15 50.0 0.00 2.30
REV 150821P00017500 P 08/21/15 17.5 0.00 1.10
REV 150821P00020000 P 08/21/15 20.0 0.00 2.30
REV 150821P00022500 P 08/21/15 22.5 0.00 2.40
REV 150821P00025000 P 08/21/15 25.0 0.00 2.60
REV 150821P00030000 P 08/21/15 30.0 0.00 3.70
REV 150821P00035000 P 08/21/15 35.0 2.05 6.10
REV 150821P00040000 P 08/21/15 40.0 5.80 9.60
REV 150821P00045000 P 08/21/15 45.0 10.20 14.00
REV 150821P00050000 P 08/21/15 50.0 15.10 18.70

OPRA data is delayed 15 minutes.