$26.25 -0.55 (-2.05%) Omnivision Technologies Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 26.25
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: -0.55 (-2.05%)
Prev Close: 26.80
Open: 27.07
Bid: 26.21
Ask: 26.24
Options:

Call Options: OVTI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 OVTI1422K17 8.50 0.00 8.50 417.0 10.60 234.0 0.0 0
18.00 OVTI1422K18 7.10 0.00 6.70 1.0 9.40 21.0 0.0 0
19.00 OVTI1422K19 6.50 0.00 7.00 11.0 8.90 72.0 0.0 0
20.00 OVTI1422K20 5.50 0.00 6.10 20.0 7.40 66.0 0.0 0
21.00 OVTI1422K21 4.60 0.00 5.00 20.0 6.40 64.0 0.0 0
22.00 OVTI1422K22 3.70 0.00 4.00 20.0 5.40 106.0 0.0 0
23.00 OVTI1422K23 3.30 0.00 3.20 66.0 4.40 811.0 0.0 0
24.00 OVTI1422K24 3.20 0.95 2.25 92.0 3.30 975.0 1.0 81
25.00 OVTI1422K25 2.00 -0.30 1.65 27.0 2.25 942.0 9.0 1,113
26.00 OVTI1422K26 1.70 0.00 0.90 77.0 1.65 1234.0 289.0 305
27.00 OVTI1422K27 0.60 -0.25 0.50 43.0 0.75 428.0 65.0 871
28.00 OVTI1422K28 0.40 -0.10 0.20 538.0 0.50 1270.0 217.0 1,094
29.00 OVTI1422K29 0.15 -0.15 0.05 119.0 0.40 984.0 13.0 64
30.00 OVTI1422K30 0.15 0.14 0.05 82.0 0.25 1247.0 3.0 7
31.00 OVTI1422K31 0.15 0.00 0.00 0.0 0.50 709.0 0.0 0
32.00 OVTI1422K32 0.15 0.00 0.00 0.0 0.45 491.0 0.0 0
33.00 OVTI1422K33 0.30 0.00 0.00 0.0 0.30 462.0 0.0 0
34.00 OVTI1422K34 0.20 0.00 0.00 0.0 0.20 86.0 0.0 0
35.00 OVTI1422K35 0.15 0.00 0.00 0.0 0.15 68.0 0.0 0
36.00 OVTI1422K36 0.10 0.00 0.00 0.0 0.10 95.0 0.0 0

Put Options: OVTI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 OVTI1422W17 0.10 0.00 0.00 0.0 0.10 83.0 0.0 0
18.00 OVTI1422W18 0.20 0.00 0.05 10.0 0.15 274.0 0.0 0
19.00 OVTI1422W19 0.35 0.00 0.05 15.0 0.30 984.0 0.0 0
20.00 OVTI1422W20 0.40 0.00 0.05 563.0 0.45 1314.0 0.0 0
21.00 OVTI1422W21 0.45 0.00 0.10 10.0 0.50 1063.0 0.0 0
22.00 OVTI1422W22 0.05 0.00 0.05 10.0 0.50 1704.0 0.0 0
23.00 OVTI1422W23 0.55 0.50 0.05 1130.0 0.50 1765.0 20.0 20
24.00 OVTI1422W24 0.25 0.00 0.05 2537.0 0.45 838.0 157.0 259
25.00 OVTI1422W25 0.25 -0.21 0.25 1892.0 0.60 428.0 7.0 1,194
26.00 OVTI1422W26 0.68 0.00 0.40 2165.0 0.95 66.0 1.0 565
27.00 OVTI1422W27 1.30 0.10 1.20 523.0 1.45 66.0 859.0 63
28.00 OVTI1422W28 2.80 1.20 1.50 1435.0 2.25 35.0 10.0 5
29.00 OVTI1422W29 2.75 0.50 2.00 1516.0 3.10 48.0 2.0 2
30.00 OVTI1422W30 3.10 0.00 2.80 685.0 5.50 101.0 0.0 0
31.00 OVTI1422W31 3.90 0.00 3.00 165.0 5.30 22.0 0.0 0
32.00 OVTI1422W32 4.70 0.00 4.00 432.0 6.60 128.0 0.0 0
33.00 OVTI1422W33 5.90 0.00 5.50 210.0 7.10 9.0 0.0 0
34.00 OVTI1422W34 6.90 0.00 6.50 206.0 8.10 15.0 0.0 0
35.00 OVTI1422W35 7.30 0.00 7.00 421.0 9.60 92.0 0.0 0
36.00 OVTI1422W36 8.80 0.00 8.50 828.0 10.60 52.0 0.0 0