$19.81 +0.07 (0.33%) Rovi Corp - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 19.81
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +0.07 (0.33%)
Prev Close: 19.75
Open: 19.66
Bid: 19.80
Ask: 19.81
Options:

Call Options: ROVI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 ROVI1418J12.5 6.70 0.00 6.90 818.0 7.60 404.0 0.0 0
15.00 ROVI1418J15 4.40 0.00 4.50 579.0 5.10 425.0 0.0 0
17.50 ROVI1418J17.5 2.05 0.00 2.05 830.0 2.55 126.0 0.0 0
20.00 ROVI1418J20 0.60 0.25 0.35 92.0 0.55 47.0 1.0 229
22.50 ROVI1418J22.5 0.10 0.00 0.10 19.0 0.20 580.0 261.0 439
25.00 ROVI1418J25 0.05 -0.05 0.05 38.0 0.05 46.0 27.0 532
30.00 ROVI1418J30 0.23 0.08 0.05 10.0 0.10 89.0 5.0 200
35.00 ROVI1418J35 0.20 0.00 0.10 10.0 0.20 691.0 3.0 84

Put Options: ROVI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 ROVI1418V12.5 0.25 0.05 0.05 10.0 0.20 714.0 10.0 10
15.00 ROVI1418V15 0.36 0.16 0.05 10.0 0.20 810.0 1.0 1
17.50 ROVI1418V17.5 0.25 0.00 0.05 1176.0 0.25 918.0 8.0 50
20.00 ROVI1418V20 0.65 0.05 0.60 22.0 0.70 85.0 44.0 265
22.50 ROVI1418V22.5 1.44 -1.01 2.45 635.0 3.10 782.0 5.0 371
25.00 ROVI1418V25 5.00 0.00 4.90 553.0 5.60 752.0 5.0 45
30.00 ROVI1418V30 9.80 0.00 9.80 597.0 10.50 483.0 0.0 0
35.00 ROVI1418V35 14.50 0.00 14.60 591.0 15.70 487.0 0.0 0