Omnivision Technologies Inc $22.40

down -0.54


31/7/2014 04:00 PM  |  NASDAQ : OVTI  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 22.40
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: -0.54 (-2.35 %)
Prev Close: 22.94
Open: 22.70
Bid: 22.39
Ask: 22.40
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get OVTI Trend Analysis - it has outperformed the S&P 500 by 23%
Options:

Call Options: OVTI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 OVTI1416H15 6.80 0.00 7.10 950.0 7.80 809.0 10.0 10
16.00 OVTI1416H16 5.70 0.00 6.30 336.0 6.80 332.0 0.0 0
17.00 OVTI1416H17 4.50 0.00 5.30 318.0 5.80 270.0 0.0 0
18.00 OVTI1416H18 3.50 0.00 4.30 324.0 4.80 267.0 0.0 0
19.00 OVTI1416H19 3.89 0.00 3.30 532.0 3.90 1178.0 5.0 5
20.00 OVTI1416H20 3.00 0.55 2.40 98.0 2.85 1110.0 2.0 54
21.00 OVTI1416H21 1.80 0.00 1.55 571.0 1.85 1097.0 10.0 13
22.00 OVTI1416H22 1.20 0.00 0.85 10.0 0.95 605.0 3.0 156
23.00 OVTI1416H23 0.40 -0.15 0.35 772.0 0.45 744.0 101.0 2,404
24.00 OVTI1416H24 0.15 -0.05 0.10 898.0 0.20 1416.0 21.0 977
25.00 OVTI1416H25 0.10 0.00 0.05 39.0 0.10 774.0 2.0 197
26.00 OVTI1416H26 0.15 0.10 0.05 1761.0 0.05 272.0 10.0 19
27.00 OVTI1416H27 0.05 0.00 0.05 70.0 0.05 683.0 0.0 0
28.00 OVTI1416H28 0.05 0.00 0.05 1.0 0.05 479.0 0.0 0
29.00 OVTI1416H29 0.05 0.00 0.00 0.0 0.05 663.0 0.0 0
30.00 OVTI1416H30 0.05 0.00 0.00 0.0 0.05 694.0 0.0 0
31.00 OVTI1416H31 0.05 0.00 0.00 0.0 0.05 649.0 0.0 0

Put Options: OVTI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 OVTI1416T15 0.05 0.00 0.00 0.0 0.05 493.0 0.0 0
16.00 OVTI1416T16 0.05 0.00 0.00 0.0 0.05 493.0 0.0 0
17.00 OVTI1416T17 0.05 0.00 0.00 0.0 0.05 568.0 0.0 0
18.00 OVTI1416T18 0.05 0.00 0.05 10.0 0.05 590.0 0.0 0
19.00 OVTI1416T19 0.25 0.20 0.05 15.0 0.05 438.0 3.0 3
20.00 OVTI1416T20 0.10 0.00 0.05 21.0 0.10 735.0 1.0 218
21.00 OVTI1416T21 0.15 0.05 0.15 20.0 0.20 25.0 28.0 360
22.00 OVTI1416T22 0.30 0.05 0.40 783.0 0.50 211.0 16.0 735
23.00 OVTI1416T23 0.95 0.35 0.90 619.0 1.05 906.0 20.0 86
24.00 OVTI1416T24 2.63 1.38 1.45 1307.0 1.80 546.0 3.0 3
25.00 OVTI1416T25 1.75 0.00 2.05 1439.0 2.70 161.0 0.0 0
26.00 OVTI1416T26 2.70 0.00 3.00 942.0 3.70 70.0 0.0 0
27.00 OVTI1416T27 3.60 0.00 4.00 493.0 4.70 130.0 0.0 0
28.00 OVTI1416T28 3.90 0.00 5.20 347.0 5.70 154.0 0.0 0
29.00 OVTI1416T29 4.90 0.00 6.20 347.0 6.70 68.0 0.0 0
30.00 OVTI1416T30 5.90 0.00 7.00 181.0 7.80 70.0 0.0 0
31.00 OVTI1416T31 7.70 0.00 8.20 630.0 8.70 30.0 0.0 0
Trading Center