$19.17 0.00 (0.00%) Rovi Corp - NASDAQ

Oct. 17, 2014 | 04:00 PM
Last Trade: 19.17
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 19.17
Open: 19.43
Bid: 19.17
Ask: 19.19
Options:

Call Options: ROVI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 ROVI1422K12.5 6.50 0.00 6.50 150.0 7.30 144.0 0.0 0
15.00 ROVI1422K15 4.10 0.00 4.10 51.0 4.70 144.0 0.0 0
17.50 ROVI1422K17.5 1.90 0.00 1.90 295.0 2.35 422.0 0.0 0
20.00 ROVI1422K20 0.80 0.00 0.65 27.0 0.85 291.0 21.0 22
22.50 ROVI1422K22.5 0.30 0.00 0.15 31.0 0.35 570.0 263.0 70
25.00 ROVI1422K25 0.25 0.00 0.05 100.0 0.25 718.0 0.0 0
30.00 ROVI1422K30 0.20 0.00 0.00 0.0 0.20 563.0 0.0 0

Put Options: ROVI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 ROVI1422W12.5 0.20 0.00 0.00 0.0 0.20 511.0 0.0 0
15.00 ROVI1422W15 0.25 0.00 0.05 10.0 0.25 555.0 0.0 0
17.50 ROVI1422W17.5 0.60 0.25 0.35 125.0 0.50 86.0 20.0 28
20.00 ROVI1422W20 1.28 -0.12 1.40 349.0 1.65 317.0 5.0 31
22.50 ROVI1422W22.5 2.40 -0.60 3.00 700.0 3.70 390.0 3.0 3
25.00 ROVI1422W25 5.30 0.00 5.30 641.0 6.10 197.0 0.0 0
30.00 ROVI1422W30 10.30 0.00 10.30 637.0 11.00 92.0 0.0 0