$33.00 +0.08 (0.24%) Revlon Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 33.00
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.08 (0.24%)
Prev Close: 32.92
Open: 33.09
Bid: 30.01
Ask: 33.06
Options:

Call Options: REV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 REV1422K15 14.00 -2.10 16.00 279.0 20.10 186.0 5.0 5
17.50 REV1422K17.5 11.90 -1.50 13.50 259.0 17.60 166.0 10.0 9
20.00 REV1422K20 11.10 0.00 10.90 132.0 15.10 47.0 0.0 0
22.50 REV1422K22.5 8.50 0.10 8.40 198.0 12.70 96.0 1.0 1
25.00 REV1422K25 6.10 0.00 5.90 361.0 10.20 243.0 0.0 0
30.00 REV1422K30 2.65 1.40 1.10 462.0 5.50 393.0 8.0 19
35.00 REV1422K35 0.40 0.00 0.30 10.0 2.90 503.0 1.0 76
40.00 REV1422K40 0.25 0.00 0.05 10.0 0.50 237.0 0.0 0

Put Options: REV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 REV1422W15 0.25 0.00 0.05 10.0 0.50 246.0 0.0 0
17.50 REV1422W17.5 0.25 0.00 0.05 10.0 0.50 187.0 0.0 0
20.00 REV1422W20 0.40 0.15 0.05 10.0 0.50 197.0 10.0 10
22.50 REV1422W22.5 0.80 0.55 0.05 10.0 0.50 238.0 5.0 18
25.00 REV1422W25 0.25 0.00 0.25 50.0 0.50 409.0 50.0 210
30.00 REV1422W30 1.10 0.85 0.15 10.0 0.70 180.0 10.0 67
35.00 REV1422W35 2.00 0.50 0.20 531.0 4.90 424.0 6.0 6
40.00 REV1422W40 6.80 1.80 5.00 390.0 9.20 290.0 5.0 12