$22.58 +0.22 (0.98%) Rovi Corp - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 22.58
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.22 (0.98%)
Prev Close: 22.36
Open: 22.40
Bid: 22.57
Ask: 22.58
Options:

Call Options: ROVI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 ROVI1420L2.5 19.10 0.00 19.40 304.0 20.60 207.0 0.0 0
5.00 ROVI1420L5 17.20 0.00 17.30 31.0 17.90 26.0 0.0 0
7.50 ROVI1420L7.5 13.90 0.00 14.70 30.0 15.50 30.0 0.0 0
10.00 ROVI1420L10 11.50 0.00 11.70 314.0 13.40 275.0 0.0 0
12.50 ROVI1420L12.5 9.50 0.00 9.80 64.0 10.40 64.0 0.0 0
15.00 ROVI1420L15 6.90 0.00 7.10 137.0 8.00 116.0 0.0 0
17.50 ROVI1420L17.5 4.50 0.00 4.70 258.0 5.40 199.0 0.0 0
20.00 ROVI1420L20 2.05 -0.10 2.30 268.0 3.10 258.0 1.0 23
22.50 ROVI1420L22.5 0.65 0.15 0.55 327.0 0.75 127.0 9.0 111
25.00 ROVI1420L25 0.10 -0.30 0.05 14.0 0.40 570.0 14.0 241
30.00 ROVI1420L30 0.35 0.00 0.00 0.0 0.25 333.0 0.0 0
35.00 ROVI1420L35 0.35 0.00 0.00 0.0 0.25 313.0 0.0 0

Put Options: ROVI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 ROVI1420X2.5 0.35 0.00 0.00 0.0 0.25 313.0 0.0 0
5.00 ROVI1420X5 0.35 0.00 0.00 0.0 0.20 282.0 0.0 0
7.50 ROVI1420X7.5 0.35 0.00 0.00 0.0 0.20 282.0 0.0 0
10.00 ROVI1420X10 0.35 0.00 0.00 0.0 0.20 282.0 0.0 0
12.50 ROVI1420X12.5 0.35 0.00 0.00 0.0 0.20 282.0 0.0 0
15.00 ROVI1420X15 0.35 0.00 0.05 10.0 0.25 312.0 0.0 0
17.50 ROVI1420X17.5 0.30 -0.05 0.05 635.0 0.30 546.0 2.0 2
20.00 ROVI1420X20 0.25 -0.15 0.05 493.0 0.35 565.0 9.0 33
22.50 ROVI1420X22.5 0.86 0.26 0.50 314.0 0.70 340.0 2.0 4
25.00 ROVI1420X25 2.35 0.00 2.20 252.0 3.10 282.0 0.0 0
30.00 ROVI1420X30 7.30 0.00 7.00 138.0 7.90 161.0 0.0 0
35.00 ROVI1420X35 11.80 0.00 11.90 305.0 13.10 275.0 0.0 0