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 (2015-03-20)Premium Content

Revlon Inc New (REV)
As of Mar 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
REV 150417C00017500 C 04/17/15 17.5 21.40 24.50
REV 150417C00020000 C 04/17/15 20.0 18.80 23.40
REV 150417C00022500 C 04/17/15 22.5 16.30 20.90
REV 150417C00025000 C 04/17/15 25.0 13.90 17.80
REV 150417C00030000 C 04/17/15 30.0 8.80 12.60
REV 150417C00035000 C 04/17/15 35.0 2.80 7.30
REV 150417C00040000 C 04/17/15 40.0 0.00 4.50
REV 150417C00045000 C 04/17/15 45.0 0.00 5.00
REV 150417C00050000 C 04/17/15 50.0 0.00 0.50
REV 150417P00017500 P 04/17/15 17.5 0.00 0.50
REV 150417P00020000 P 04/17/15 20.0 0.00 4.90
REV 150417P00022500 P 04/17/15 22.5 0.00 4.90
REV 150417P00025000 P 04/17/15 25.0 0.00 4.90
REV 150417P00030000 P 04/17/15 30.0 0.00 4.90
REV 150417P00035000 P 04/17/15 35.0 0.00 4.90
REV 150417P00040000 P 04/17/15 40.0 0.00 4.90
REV 150417P00045000 P 04/17/15 45.0 3.00 6.30
REV 150417P00050000 P 04/17/15 50.0 8.00 12.20
REV 150515C00017500 C 05/15/15 17.5 21.30 24.50
REV 150515C00020000 C 05/15/15 20.0 18.90 22.80
REV 150515C00022500 C 05/15/15 22.5 16.40 20.00
REV 150515C00025000 C 05/15/15 25.0 13.90 17.30
REV 150515C00030000 C 05/15/15 30.0 8.70 12.50
REV 150515C00035000 C 05/15/15 35.0 3.90 7.40
REV 150515C00040000 C 05/15/15 40.0 0.10 4.90
REV 150515C00045000 C 05/15/15 45.0 0.00 5.00
REV 150515P00017500 P 05/15/15 17.5 0.00 0.50
REV 150515P00020000 P 05/15/15 20.0 0.00 0.50
REV 150515P00022500 P 05/15/15 22.5 0.00 0.50
REV 150515P00025000 P 05/15/15 25.0 0.00 0.50
REV 150515P00030000 P 05/15/15 30.0 0.00 0.50
REV 150515P00035000 P 05/15/15 35.0 0.00 0.60
REV 150515P00040000 P 05/15/15 40.0 0.55 5.00
REV 150515P00045000 P 05/15/15 45.0 3.20 7.50
REV 150821C00017500 C 08/21/15 17.5 21.40 24.60
REV 150821C00020000 C 08/21/15 20.0 19.00 22.60
REV 150821C00022500 C 08/21/15 22.5 16.40 20.10
REV 150821C00025000 C 08/21/15 25.0 13.90 17.70
REV 150821C00030000 C 08/21/15 30.0 9.20 12.60
REV 150821C00035000 C 08/21/15 35.0 4.90 8.50
REV 150821C00040000 C 08/21/15 40.0 1.30 5.40
REV 150821C00045000 C 08/21/15 45.0 0.00 4.90
REV 150821C00050000 C 08/21/15 50.0 0.00 1.30
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 0.00 4.90
REV 150821P00040000 P 08/21/15 40.0 0.80 5.00
REV 150821P00045000 P 08/21/15 45.0 4.10 8.00
REV 150821P00050000 P 08/21/15 50.0 8.30 12.00
REV 151120C00020000 C 11/20/15 20.0 19.10 22.20
REV 151120C00022500 C 11/20/15 22.5 16.30 20.20
REV 151120C00025000 C 11/20/15 25.0 14.20 17.60
REV 151120C00030000 C 11/20/15 30.0 9.30 13.20
REV 151120C00035000 C 11/20/15 35.0 5.30 9.20
REV 151120C00040000 C 11/20/15 40.0 2.10 6.20
REV 151120C00045000 C 11/20/15 45.0 0.30 4.10
REV 151120C00050000 C 11/20/15 50.0 0.00 4.90
REV 151120C00055000 C 11/20/15 55.0 0.00 4.80
REV 151120P00020000 P 11/20/15 20.0 0.00 4.90
REV 151120P00022500 P 11/20/15 22.5 0.00 4.90
REV 151120P00025000 P 11/20/15 25.0 0.00 4.90
REV 151120P00030000 P 11/20/15 30.0 0.00 4.90
REV 151120P00035000 P 11/20/15 35.0 0.10 3.30
REV 151120P00040000 P 11/20/15 40.0 1.75 5.30
REV 151120P00045000 P 11/20/15 45.0 5.20 8.80
REV 151120P00050000 P 11/20/15 50.0 8.70 12.80
REV 151120P00055000 P 11/20/15 55.0 13.30 16.80

OPRA data is delayed 15 minutes.