$20.27 +0.11 (0.55%) Rovi Corp - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 20.27
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.11 (0.55%)
Prev Close: 20.16
Open: 20.20
Bid: 20.27
Ask: 20.28
Options:

Call Options: ROVI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 ROVI1422K12.5 7.30 0.00 7.20 598.0 8.20 398.0 0.0 0
15.00 ROVI1422K15 4.90 0.00 4.90 448.0 5.60 259.0 0.0 0
17.50 ROVI1422K17.5 2.55 0.00 2.50 554.0 3.20 363.0 0.0 0
20.00 ROVI1422K20 1.15 0.15 1.05 16.0 1.20 156.0 50.0 212
22.50 ROVI1422K22.5 0.30 0.00 0.25 67.0 0.45 598.0 5.0 378
25.00 ROVI1422K25 0.20 0.00 0.05 100.0 0.25 359.0 0.0 0
30.00 ROVI1422K30 0.25 0.00 0.00 0.0 0.25 384.0 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 0.25 380.0 0.0 0
15.00 ROVI1422W15 0.25 0.00 0.05 10.0 0.25 639.0 0.0 0
17.50 ROVI1422W17.5 0.60 0.55 0.05 1.0 0.45 1214.0 20.0 28
20.00 ROVI1422W20 0.85 0.00 0.75 106.0 0.90 112.0 6.0 111
22.50 ROVI1422W22.5 2.15 0.00 2.25 524.0 3.10 795.0 1.0 4
25.00 ROVI1422W25 4.50 0.00 4.50 305.0 5.20 466.0 0.0 0
30.00 ROVI1422W30 9.30 0.00 9.30 415.0 10.30 528.0 0.0 0