$22.20 +0.02 (0.07%) Rovi Corp - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 22.20
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.02 (0.07%)
Prev Close: 22.19
Open: 22.40
Bid: 22.19
Ask: 22.21
Options:

Call Options: ROVI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 ROVI1422K12.5 9.30 0.00 9.40 159.0 10.30 247.0 0.0 0
15.00 ROVI1422K15 6.80 0.00 7.00 33.0 7.80 91.0 0.0 0
17.50 ROVI1422K17.5 4.40 0.00 4.40 99.0 5.10 133.0 0.0 0
20.00 ROVI1422K20 1.88 -0.17 2.00 146.0 2.40 144.0 1.0 351
22.50 ROVI1422K22.5 0.08 0.03 0.05 20.0 0.05 73.0 20.0 465
25.00 ROVI1422K25 0.35 0.00 0.05 100.0 0.35 296.0 0.0 0
30.00 ROVI1422K30 0.35 0.00 0.00 0.0 0.35 403.0 0.0 0

Put Options: ROVI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 ROVI1422W12.5 0.35 0.00 0.00 0.0 0.35 404.0 0.0 0
15.00 ROVI1422W15 0.35 0.00 0.05 10.0 0.35 258.0 0.0 0
17.50 ROVI1422W17.5 0.60 0.25 0.05 835.0 0.25 301.0 20.0 28
20.00 ROVI1422W20 0.10 0.00 0.05 56.0 0.10 156.0 2.0 725
22.50 ROVI1422W22.5 0.50 0.00 0.10 227.0 0.55 159.0 1.0 3
25.00 ROVI1422W25 2.40 0.00 2.40 332.0 3.10 160.0 0.0 0
30.00 ROVI1422W30 7.40 0.00 7.30 392.0 8.10 167.0 0.0 0