Rovi Corp $21.70

up +0.45


17/4/2014 08:10 PM  |  NASDAQ : ROVI  
Industries : Computer Software & Services / Multimedia & Graphics Software
Last Trade: 21.70
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 0.45 (2.12 %)
Prev Close: 21.25
Open: 21.20
Bid: 21.70
Ask: 21.71
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ROVI Trend Analysis - it has underperformed the S&P 500 by 20%
Options:

Call Options: ROVI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 ROVI1419D2.5 17.90 0.00 18.30 560.0 19.60 350.0 0.0 0
5.00 ROVI1419D5 15.40 0.00 15.80 560.0 17.10 350.0 0.0 0
7.50 ROVI1419D7.5 12.90 0.00 13.30 580.0 14.50 255.0 0.0 0
10.00 ROVI1419D10 10.30 0.00 10.80 550.0 12.10 350.0 0.0 0
12.50 ROVI1419D12.5 8.30 0.10 8.70 485.0 9.40 156.0 20.0 20
15.00 ROVI1419D15 7.50 1.80 6.20 485.0 7.00 271.0 1.0 10
17.50 ROVI1419D17.5 3.58 0.00 3.80 399.0 4.40 185.0 1.0 32
20.00 ROVI1419D20 1.00 -0.18 1.45 347.0 1.85 103.0 5.0 261
22.50 ROVI1419D22.5 0.08 0.00 0.05 10.0 0.10 144.0 1.0 365
25.00 ROVI1419D25 0.05 -0.05 0.05 29.0 0.05 120.0 14.0 10,188
30.00 ROVI1419D30 0.10 -0.15 0.05 10.0 0.25 365.0 4.0 188
35.00 ROVI1419D35 0.35 0.00 0.05 10.0 0.25 279.0 0.0 0

Put Options: ROVI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 ROVI1419P2.5 0.35 0.00 0.00 0.0 0.25 447.0 0.0 0
5.00 ROVI1419P5 0.35 0.00 0.00 0.0 0.25 426.0 0.0 0
7.50 ROVI1419P7.5 0.35 0.00 0.00 0.0 0.25 448.0 0.0 0
10.00 ROVI1419P10 0.35 0.00 0.05 210.0 0.25 434.0 0.0 0
12.50 ROVI1419P12.5 0.30 -0.05 0.05 23.0 0.25 711.0 4.0 4
15.00 ROVI1419P15 0.25 -0.10 0.05 38.0 0.25 721.0 11.0 14
17.50 ROVI1419P17.5 0.15 0.00 0.05 508.0 0.15 555.0 150.0 172
20.00 ROVI1419P20 0.70 0.35 0.05 10.0 0.30 792.0 402.0 117
22.50 ROVI1419P22.5 1.15 0.00 0.65 102.0 1.05 177.0 3.0 177
25.00 ROVI1419P25 4.80 1.20 3.10 181.0 3.80 140.0 43.0 38
30.00 ROVI1419P30 8.40 0.00 8.10 135.0 8.90 32.0 0.0 0
35.00 ROVI1419P35 13.10 0.00 12.90 369.0 14.20 32.0 0.0 0
Trading Center