$20.42 -0.29 (-1.40%) Rovi Corp - NASDAQ

Oct. 30, 2014 | 04:00 PM
Last Trade: 20.42
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: -0.29 (-1.40%)
Prev Close: 20.71
Open: 20.60
Bid: 20.42
Ask: 20.43
Options:

Call Options: ROVI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 ROVI1422K12.5 7.60 0.00 7.50 434.0 8.20 306.0 0.0 0
15.00 ROVI1422K15 5.10 0.00 5.00 538.0 5.70 281.0 0.0 0
17.50 ROVI1422K17.5 2.80 0.00 2.60 631.0 3.30 418.0 0.0 0
20.00 ROVI1422K20 1.03 -0.17 1.05 53.0 1.25 197.0 2.0 214
22.50 ROVI1422K22.5 0.37 0.00 0.25 37.0 0.35 499.0 3.0 381
25.00 ROVI1422K25 0.35 0.00 0.05 100.0 0.25 603.0 0.0 0
30.00 ROVI1422K30 0.25 0.00 0.00 0.0 0.20 444.0 0.0 0

Put Options: ROVI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 ROVI1422W12.5 0.25 0.00 0.00 0.0 0.20 401.0 0.0 0
15.00 ROVI1422W15 0.30 0.00 0.05 10.0 0.20 440.0 0.0 0
17.50 ROVI1422W17.5 0.60 0.20 0.05 835.0 0.30 681.0 20.0 28
20.00 ROVI1422W20 0.75 0.20 0.65 147.0 0.80 283.0 25.0 94
22.50 ROVI1422W22.5 2.20 0.20 2.20 506.0 2.65 588.0 2.0 4
25.00 ROVI1422W25 4.20 0.00 4.40 296.0 5.00 413.0 0.0 0
30.00 ROVI1422W30 9.00 0.00 9.40 238.0 10.00 454.0 0.0 0