OMNIVISION TECHNOLOGIES $14.31

up +0.13


17/5/2013 04:17 PM  |  NASDAQ : OVTI  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Last Trade: 14.31
Trade Time: May 17 4:42 PM Eastern Daylight Time
Change: 0.13 (0.92 %)
Prev Close: 14.18
Open: 14.22
Bid: 11.58
Ask: 17.45
12 Mo. Price Change : -11% - OVTI has underperformed the S&P 500 by 37%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: OVTI

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 OVTI1318E6 0.00 0.00 7.70 69 8.90 69 0 0
7.00 OVTI1318E7 5.07 0.00 6.70 69 7.90 69 0 8
8.00 OVTI1318E8 0.00 0.00 5.70 69 6.90 1 0 0
9.00 OVTI1318E9 0.00 0.00 4.70 78 5.90 1 0 0
10.00 OVTI1318E10 0.00 0.00 3.70 89 4.90 1 0 0
11.00 OVTI1318E11 1.50 0.00 3.20 363 3.40 358 0 56
12.00 OVTI1318E12 2.00 0.00 2.25 436 2.55 713 0 229
13.00 OVTI1318E13 1.38 0.22 1.25 659 1.35 15 157 810
14.00 OVTI1318E14 0.33 0.13 0.30 20 0.40 308 85 1,550
15.00 OVTI1318E15 0.02 -0.03 0.00 0 0.05 2382 2 327
16.00 OVTI1318E16 0.10 0.00 0.00 0 0.05 2377 0 18
17.00 OVTI1318E17 0.00 0.00 0.00 0 0.05 2429 0 0
18.00 OVTI1318E18 0.00 0.00 0.00 0 0.05 2450 0 0
19.00 OVTI1318E19 0.00 0.00 0.00 0 0.05 2368 0 0
20.00 OVTI1318E20 0.00 0.00 0.00 0 0.05 2489 0 0
21.00 OVTI1318E21 0.00 0.00 0.00 0 0.05 2337 0 0
22.00 OVTI1318E22 0.00 0.00 0.00 0 0.05 2477 0 0

Put Options: OVTI

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 OVTI1318Q6 0.00 0.00 0.00 0 0.05 2713 0 0
7.00 OVTI1318Q7 0.00 0.00 0.00 0 0.05 2870 0 0
8.00 OVTI1318Q8 0.00 0.00 0.00 0 0.05 2489 0 0
9.00 OVTI1318Q9 0.00 0.00 0.00 0 0.05 2674 0 0
10.00 OVTI1318Q10 0.00 0.00 0.00 0 0.05 2604 0 0
11.00 OVTI1318Q11 0.01 0.00 0.00 0 0.05 2378 0 28
12.00 OVTI1318Q12 0.10 0.00 0.00 0 0.05 2290 0 531
13.00 OVTI1318Q13 0.05 0.00 0.00 0 0.05 852 0 435
14.00 OVTI1318Q14 0.10 0.00 0.00 0 0.05 879 0 777
15.00 OVTI1318Q15 0.70 0.10 0.65 15 0.75 603 46 1,107
16.00 OVTI1318Q16 0.00 0.00 1.15 627 2.20 733 0 0
17.00 OVTI1318Q17 3.60 0.00 2.15 178 3.30 446 0 1
18.00 OVTI1318Q18 5.80 0.00 3.10 1 3.80 33 0 0
19.00 OVTI1318Q19 0.00 0.00 4.10 263 5.30 292 0 0
20.00 OVTI1318Q20 0.00 0.00 5.10 1 6.30 1 0 0
21.00 OVTI1318Q21 0.00 0.00 6.10 1 7.30 1 0 0
22.00 OVTI1318Q22 8.80 0.00 7.10 1 8.30 1 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center