$32.60 +0.14 (0.43%) Revlon Inc - NYSE

Sep. 16, 2014 | 04:02 PM
Last Trade: 32.60
Trade Time: Sep 16 04:02 PM Eastern Daylight Time
Change: +0.14 (0.43%)
Prev Close: 32.46
Open: 32.29
Bid: 27.13
Ask: 38.00
Options:

Call Options: REV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 REV1420I15 16.30 0.00 16.20 438.0 18.80 433.0 0.0 0
17.50 REV1420I17.5 13.80 0.00 13.70 276.0 16.50 225.0 0.0 0
20.00 REV1420I20 11.30 0.00 11.20 438.0 14.00 433.0 0.0 0
22.50 REV1420I22.5 9.40 0.00 9.30 250.0 10.90 200.0 0.0 0
25.00 REV1420I25 6.90 0.00 6.80 254.0 8.40 222.0 0.0 0
30.00 REV1420I30 1.20 -0.90 2.05 547.0 3.00 349.0 1.0 1
35.00 REV1420I35 0.05 -0.40 0.05 304.0 0.25 168.0 1.0 1
40.00 REV1420I40 0.25 0.00 0.00 0.0 0.25 141.0 0.0 0
45.00 REV1420I45 0.25 0.00 0.00 0.0 0.25 197.0 0.0 0

Put Options: REV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 REV1420U15 0.25 0.00 0.00 0.0 0.25 257.0 0.0 0
17.50 REV1420U17.5 0.25 0.00 0.00 0.0 0.25 201.0 0.0 0
20.00 REV1420U20 0.40 0.00 0.00 0.0 0.25 201.0 0.0 0
22.50 REV1420U22.5 0.25 0.00 0.00 0.0 0.25 207.0 0.0 0
25.00 REV1420U25 0.15 -0.10 0.05 10.0 0.25 222.0 1.0 1
30.00 REV1420U30 1.10 0.85 0.05 10.0 0.25 650.0 11.0 12
35.00 REV1420U35 1.60 -0.45 2.05 297.0 2.70 329.0 3.0 3
40.00 REV1420U40 6.50 0.00 6.60 239.0 8.20 151.0 0.0 0
45.00 REV1420U45 11.00 0.00 11.00 438.0 13.80 386.0 0.0 0