Rovi Corp $23.26

up +0.13


2/9/2014 04:00 PM  |  NASDAQ : ROVI  
Industries : Computer Software & Services / Multimedia & Graphics Software
Last Trade: 23.26
Trade Time: Sep 02 04:00 PM Eastern Daylight Time
Change: 0.13 (0.56 %)
Prev Close: 23.13
Open: 22.83
Bid: 23.26
Ask: 23.27
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ROVI Trend Analysis - it has outperformed the S&P 500 by 7%
Options:

Call Options: ROVI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 ROVI1420I12.5 8.50 0.00 10.10 921.0 11.10 617.0 0.0 0
15.00 ROVI1420I15 5.90 0.00 7.90 352.0 8.90 549.0 0.0 0
17.50 ROVI1420I17.5 4.20 0.00 5.40 417.0 6.10 380.0 0.0 0
20.00 ROVI1420I20 1.75 0.00 3.00 545.0 3.60 546.0 0.0 0
22.50 ROVI1420I22.5 1.20 0.45 0.95 92.0 1.15 501.0 834.0 1,842
25.00 ROVI1420I25 0.20 0.00 0.05 14.0 0.20 790.0 30.0 62
30.00 ROVI1420I30 0.10 0.00 0.10 10.0 0.20 1188.0 0.0 0
35.00 ROVI1420I35 0.05 0.00 0.05 10.0 0.20 548.0 0.0 0

Put Options: ROVI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 ROVI1420U12.5 0.25 0.00 0.05 10.0 0.20 535.0 0.0 0
15.00 ROVI1420U15 0.70 0.00 0.05 10.0 0.25 550.0 0.0 0
17.50 ROVI1420U17.5 0.25 0.00 0.05 10.0 0.20 1041.0 0.0 0
20.00 ROVI1420U20 0.25 0.00 0.05 40.0 0.25 817.0 0.0 0
22.50 ROVI1420U22.5 0.45 0.20 0.20 91.0 0.35 315.0 1.0 123
25.00 ROVI1420U25 3.05 2.85 1.55 795.0 1.95 170.0 1.0 1
30.00 ROVI1420U30 6.60 0.00 6.40 385.0 7.20 550.0 0.0 0
35.00 ROVI1420U35 10.20 0.00 11.40 636.0 12.50 999.0 0.0 0
Trading Center