Rovi Corp $23.03

down -0.26


28/8/2014 04:00 PM  |  NASDAQ : ROVI  
Industries : Computer Software & Services / Multimedia & Graphics Software
Last Trade: 23.03
Trade Time: Aug 28 04:00 PM Eastern Daylight Time
Change: -0.26 (-1.12 %)
Prev Close: 23.29
Open: 23.14
Bid: 23.03
Ask: 23.04
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 2%
Options:

Call Options: ROVI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 ROVI1420I12.5 10.10 0.00 10.10 694.0 11.20 882.0 0.0 0
15.00 ROVI1420I15 7.70 0.00 7.60 678.0 8.50 609.0 0.0 0
17.50 ROVI1420I17.5 5.50 0.00 5.20 624.0 6.00 833.0 0.0 0
20.00 ROVI1420I20 3.00 0.00 2.85 424.0 3.40 538.0 0.0 0
22.50 ROVI1420I22.5 0.95 -0.15 0.85 61.0 1.05 205.0 555.0 1,309
25.00 ROVI1420I25 0.20 0.15 0.05 32.0 0.20 752.0 30.0 62
30.00 ROVI1420I30 0.20 0.00 0.30 10.0 0.25 1263.0 0.0 0
35.00 ROVI1420I35 0.20 0.00 0.25 10.0 0.25 1042.0 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 0.25 866.0 0.0 0
15.00 ROVI1420U15 0.20 0.00 0.05 10.0 0.25 861.0 0.0 0
17.50 ROVI1420U17.5 0.20 0.00 0.05 10.0 0.25 1057.0 0.0 0
20.00 ROVI1420U20 0.25 0.00 0.05 40.0 0.25 909.0 0.0 0
22.50 ROVI1420U22.5 0.45 0.15 0.30 276.0 0.45 173.0 1.0 123
25.00 ROVI1420U25 3.05 1.35 1.75 873.0 2.20 404.0 1.0 1
30.00 ROVI1420U30 6.30 0.00 6.60 369.0 7.30 471.0 0.0 0
35.00 ROVI1420U35 10.90 0.00 11.00 937.0 12.70 992.0 0.0 0
Trading Center