$21.68 +0.32 (1.50%) Rovi Corp - NASDAQ

Sep. 17, 2014 | 01:25 PM
Last Trade: 21.68
Trade Time: Sep 17 01:25 PM Eastern Daylight Time
Change: +0.32 (1.50%)
Prev Close: 21.36
Open: 21.39
Bid: 21.66
Ask: 21.68
Options:

Call Options: ROVI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 ROVI1420I12.5 8.20 0.00 8.60 822.0 9.50 688.0 0.0 0
15.00 ROVI1420I15 5.80 0.00 6.10 823.0 7.00 629.0 0.0 0
17.50 ROVI1420I17.5 3.40 0.00 3.80 379.0 4.40 334.0 0.0 0
20.00 ROVI1420I20 1.05 0.00 1.45 434.0 1.90 441.0 0.0 0
22.50 ROVI1420I22.5 0.40 0.15 0.05 1.0 0.35 1169.0 10.0 2,249
25.00 ROVI1420I25 0.20 -0.05 0.10 10.0 0.20 944.0 30.0 62
30.00 ROVI1420I30 0.20 0.00 0.20 10.0 0.20 997.0 0.0 0
35.00 ROVI1420I35 0.25 0.00 0.10 10.0 0.20 931.0 0.0 0

Put Options: ROVI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 ROVI1420U12.5 0.20 0.00 0.05 10.0 0.20 870.0 0.0 0
15.00 ROVI1420U15 0.20 0.00 0.05 10.0 0.20 882.0 0.0 0
17.50 ROVI1420U17.5 0.20 0.00 0.05 10.0 0.20 866.0 0.0 0
20.00 ROVI1420U20 0.25 0.00 0.05 40.0 0.25 1053.0 0.0 0
22.50 ROVI1420U22.5 0.45 -0.65 0.60 443.0 1.10 387.0 1.0 123
25.00 ROVI1420U25 3.05 -0.45 3.10 423.0 3.80 913.0 1.0 1
30.00 ROVI1420U30 8.50 0.00 8.10 283.0 8.90 578.0 0.0 0
35.00 ROVI1420U35 13.50 0.00 13.00 662.0 14.20 952.0 0.0 0