$32.38 +0.25 (0.78%) Revlon Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 32.38
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.25 (0.78%)
Prev Close: 32.13
Open: 31.89
Bid: 29.36
Ask: 38.00
Options:

Call Options: REV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 REV1422K15 14.00 -2.70 15.80 310.0 18.50 249.0 5.0 5
17.50 REV1422K17.5 11.90 -2.30 13.30 309.0 16.00 231.0 10.0 9
20.00 REV1422K20 11.30 0.00 10.80 300.0 13.50 221.0 0.0 0
22.50 REV1422K22.5 8.50 -0.40 8.90 277.0 10.40 113.0 1.0 1
25.00 REV1422K25 6.70 0.00 6.40 241.0 7.90 122.0 0.0 0
30.00 REV1422K30 2.65 0.30 2.10 491.0 3.10 125.0 8.0 19
35.00 REV1422K35 0.30 0.20 0.20 10.0 0.70 436.0 12.0 75
40.00 REV1422K40 0.30 0.00 0.05 10.0 0.25 326.0 0.0 0

Put Options: REV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 REV1422W15 0.30 0.00 0.05 10.0 0.25 286.0 0.0 0
17.50 REV1422W17.5 0.30 0.00 0.05 10.0 0.25 136.0 0.0 0
20.00 REV1422W20 0.40 0.10 0.05 10.0 0.25 169.0 10.0 10
22.50 REV1422W22.5 0.80 0.45 0.05 10.0 0.25 200.0 5.0 18
25.00 REV1422W25 0.20 -0.15 0.05 601.0 0.25 400.0 12.0 210
30.00 REV1422W30 1.10 0.90 0.15 609.0 0.95 499.0 10.0 67
35.00 REV1422W35 2.00 -0.75 2.70 240.0 3.80 434.0 6.0 6
40.00 REV1422W40 6.80 -0.30 7.20 221.0 8.60 319.0 5.0 12