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 Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
REV 141122C00015000 C 11/22/14 15.0 16.40 19.60
REV 141122C00017500 C 11/22/14 17.5 14.00 17.20
REV 141122C00020000 C 11/22/14 20.0 11.40 14.80
REV 141122C00022500 C 11/22/14 22.5 9.10 12.40
REV 141122C00025000 C 11/22/14 25.0 6.30 9.80
REV 141122C00030000 C 11/22/14 30.0 1.60 5.20
REV 141122C00035000 C 11/22/14 35.0 0.25 2.85
REV 141122C00040000 C 11/22/14 40.0 0.00 0.50
REV 141122P00015000 P 11/22/14 15.0 0.00 0.50
REV 141122P00017500 P 11/22/14 17.5 0.00 0.50
REV 141122P00020000 P 11/22/14 20.0 0.00 0.50
REV 141122P00022500 P 11/22/14 22.5 0.00 2.50
REV 141122P00025000 P 11/22/14 25.0 0.00 0.50
REV 141122P00030000 P 11/22/14 30.0 0.00 0.70
REV 141122P00035000 P 11/22/14 35.0 0.50 4.50
REV 141122P00040000 P 11/22/14 40.0 5.30 8.30
REV 141220C00017500 C 12/20/14 17.5 13.90 17.30
REV 141220C00020000 C 12/20/14 20.0 11.40 14.80
REV 141220C00022500 C 12/20/14 22.5 8.80 12.40
REV 141220C00025000 C 12/20/14 25.0 6.50 9.80
REV 141220C00030000 C 12/20/14 30.0 2.00 5.60
REV 141220C00035000 C 12/20/14 35.0 0.00 4.00
REV 141220C00040000 C 12/20/14 40.0 0.00 0.55
REV 141220C00045000 C 12/20/14 45.0 0.00 0.50
REV 141220P00017500 P 12/20/14 17.5 0.00 0.50
REV 141220P00020000 P 12/20/14 20.0 0.00 0.50
REV 141220P00022500 P 12/20/14 22.5 0.00 0.50
REV 141220P00025000 P 12/20/14 25.0 0.00 0.50
REV 141220P00030000 P 12/20/14 30.0 0.00 0.95
REV 141220P00035000 P 12/20/14 35.0 0.80 4.10
REV 141220P00040000 P 12/20/14 40.0 5.40 8.90
REV 141220P00045000 P 12/20/14 45.0 10.30 13.60
REV 150220C00017500 C 02/20/15 17.5 14.00 17.10
REV 150220C00020000 C 02/20/15 20.0 11.60 14.70
REV 150220C00022500 C 02/20/15 22.5 9.10 12.20
REV 150220C00025000 C 02/20/15 25.0 6.70 9.80
REV 150220C00030000 C 02/20/15 30.0 3.40 5.90
REV 150220C00035000 C 02/20/15 35.0 1.15 1.85
REV 150220C00040000 C 02/20/15 40.0 0.15 0.65
REV 150220C00045000 C 02/20/15 45.0 0.00 0.50
REV 150220P00017500 P 02/20/15 17.5 0.00 0.50
REV 150220P00020000 P 02/20/15 20.0 0.00 0.50
REV 150220P00022500 P 02/20/15 22.5 0.00 0.50
REV 150220P00025000 P 02/20/15 25.0 0.00 0.50
REV 150220P00030000 P 02/20/15 30.0 0.00 1.50
REV 150220P00035000 P 02/20/15 35.0 1.75 4.20
REV 150220P00040000 P 02/20/15 40.0 5.80 8.20
REV 150220P00045000 P 02/20/15 45.0 10.50 13.60
REV 150515C00017500 C 05/15/15 17.5 14.10 17.20
REV 150515C00020000 C 05/15/15 20.0 11.70 14.80
REV 150515C00022500 C 05/15/15 22.5 9.20 12.30
REV 150515C00025000 C 05/15/15 25.0 7.80 10.20
REV 150515C00030000 C 05/15/15 30.0 3.90 6.50
REV 150515C00035000 C 05/15/15 35.0 1.75 4.20
REV 150515C00040000 C 05/15/15 40.0 0.00 1.35
REV 150515C00045000 C 05/15/15 45.0 0.00 2.45
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 2.40
REV 150515P00025000 P 05/15/15 25.0 0.00 2.60
REV 150515P00030000 P 05/15/15 30.0 0.00 3.80
REV 150515P00035000 P 05/15/15 35.0 2.40 6.10
REV 150515P00040000 P 05/15/15 40.0 6.20 8.70
REV 150515P00045000 P 05/15/15 45.0 10.70 13.80

OPRA data is delayed 15 minutes.