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 (2014-09-19)Premium Content

Revlon Inc New (REV)
As of Sep 17 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
REV 140920C00015000 C 09/20/14 15.0 16.70 18.40
REV 140920C00017500 C 09/20/14 17.5 14.30 15.60
REV 140920C00020000 C 09/20/14 20.0 11.70 13.10
REV 140920C00022500 C 09/20/14 22.5 9.30 10.60
REV 140920C00025000 C 09/20/14 25.0 6.90 8.10
REV 140920C00030000 C 09/20/14 30.0 2.05 3.00
REV 140920C00035000 C 09/20/14 35.0 0.00 0.25
REV 140920C00040000 C 09/20/14 40.0 0.00 0.25
REV 140920C00045000 C 09/20/14 45.0 0.00 0.25
REV 140920P00015000 P 09/20/14 15.0 0.00 0.25
REV 140920P00017500 P 09/20/14 17.5 0.00 0.25
REV 140920P00020000 P 09/20/14 20.0 0.00 0.25
REV 140920P00022500 P 09/20/14 22.5 0.00 0.25
REV 140920P00025000 P 09/20/14 25.0 0.00 0.25
REV 140920P00030000 P 09/20/14 30.0 0.00 0.25
REV 140920P00035000 P 09/20/14 35.0 2.05 2.75
REV 140920P00040000 P 09/20/14 40.0 6.80 8.20
REV 140920P00045000 P 09/20/14 45.0 11.80 13.20
REV 141018C00017500 C 10/18/14 17.5 14.20 15.70
REV 141018C00020000 C 10/18/14 20.0 11.80 13.20
REV 141018C00022500 C 10/18/14 22.5 9.30 10.80
REV 141018C00025000 C 10/18/14 25.0 6.80 8.10
REV 141018C00030000 C 10/18/14 30.0 2.30 3.40
REV 141018C00035000 C 10/18/14 35.0 0.00 0.45
REV 141018C00040000 C 10/18/14 40.0 0.00 0.25
REV 141018C00045000 C 10/18/14 45.0 0.00 0.25
REV 141018P00017500 P 10/18/14 17.5 0.00 0.25
REV 141018P00020000 P 10/18/14 20.0 0.00 0.25
REV 141018P00022500 P 10/18/14 22.5 0.00 0.25
REV 141018P00025000 P 10/18/14 25.0 0.00 0.25
REV 141018P00030000 P 10/18/14 30.0 0.10 0.45
REV 141018P00035000 P 10/18/14 35.0 2.20 3.50
REV 141018P00040000 P 10/18/14 40.0 6.70 8.20
REV 141018P00045000 P 10/18/14 45.0 11.80 13.30
REV 141122C00015000 C 11/22/14 15.0 16.60 18.20
REV 141122C00017500 C 11/22/14 17.5 14.20 16.10
REV 141122C00020000 C 11/22/14 20.0 11.20 13.80
REV 141122C00022500 C 11/22/14 22.5 9.30 10.80
REV 141122C00025000 C 11/22/14 25.0 6.90 8.30
REV 141122C00030000 C 11/22/14 30.0 2.65 3.90
REV 141122C00035000 C 11/22/14 35.0 0.50 1.15
REV 141122C00040000 C 11/22/14 40.0 0.00 0.25
REV 141122P00015000 P 11/22/14 15.0 0.00 0.25
REV 141122P00017500 P 11/22/14 17.5 0.00 0.25
REV 141122P00020000 P 11/22/14 20.0 0.00 0.25
REV 141122P00022500 P 11/22/14 22.5 0.00 0.25
REV 141122P00025000 P 11/22/14 25.0 0.00 0.25
REV 141122P00030000 P 11/22/14 30.0 0.45 1.05
REV 141122P00035000 P 11/22/14 35.0 2.55 3.80
REV 141122P00040000 P 11/22/14 40.0 7.00 8.30
REV 150220C00017500 C 02/20/15 17.5 14.20 15.80
REV 150220C00020000 C 02/20/15 20.0 11.60 13.70
REV 150220C00022500 C 02/20/15 22.5 9.50 11.00
REV 150220C00025000 C 02/20/15 25.0 7.20 8.70
REV 150220C00030000 C 02/20/15 30.0 3.40 4.70
REV 150220C00035000 C 02/20/15 35.0 1.30 1.85
REV 150220C00040000 C 02/20/15 40.0 0.35 0.90
REV 150220C00045000 C 02/20/15 45.0 0.00 0.25
REV 150220P00017500 P 02/20/15 17.5 0.00 0.25
REV 150220P00020000 P 02/20/15 20.0 0.00 0.25
REV 150220P00022500 P 02/20/15 22.5 0.10 0.35
REV 150220P00025000 P 02/20/15 25.0 0.30 0.60
REV 150220P00030000 P 02/20/15 30.0 1.35 1.50
REV 150220P00035000 P 02/20/15 35.0 3.60 4.70
REV 150220P00040000 P 02/20/15 40.0 7.40 8.80
REV 150220P00045000 P 02/20/15 45.0 11.90 13.40

OPRA data is delayed 15 minutes.