ROVI CORPORATION

(NASDAQ: ROVI)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
21.70 Up +0.45 +2.12%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
2.500 126.2.ROVI4DJC002500 NA NA NA NA 18.300 19.6 NA NA
5.000 126.2.ROVI4DJC005000 NA NA NA NA 15.800 17.1 NA NA
7.500 126.2.ROVI4DJC007500 NA NA NA NA 13.300 14.5 NA NA
10.000 126.2.ROVI4DJC010000 NA NA NA NA 10.800 12.1 NA NA
12.500 126.2.ROVI4DJC012500 8.30 +2.35 +39.50% 0.20 8.700 9.4 20 20
15.000 126.2.ROVI4DJC015000 7.50 +4.60 +158.62% 0.30 6.200 7 2 10
17.500 126.2.ROVI4DJC017500 3.58 -0.71 -16.55% 0.20 3.800 4.4 1 32
20.000 126.2.ROVI4DJC020000 1.00 -0.18 -15.25% 0.15 1.450 1.85 5 261
22.500 126.2.ROVI4DJC022500 0.08 -0.07 -46.67% 0.1 NA 0.1 1 365
25.000 126.2.ROVI4DJC025000 0.05 unch unch 0.05 NA 0.05 14 10,188
30.000 126.2.ROVI4DJC030000 0.10 unch unch 0.25 NA 0.25 4 188
35.000 126.2.ROVI4DJC035000 NA NA NA NA NA 0.25 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
2.500 126.2.ROVI4PJC002500 NA NA NA NA NA 0.25 NA NA
5.000 126.2.ROVI4PJC005000 NA NA NA NA NA 0.25 NA NA
7.500 126.2.ROVI4PJC007500 NA NA NA NA NA 0.25 NA NA
10.000 126.2.ROVI4PJC010000 NA NA NA NA NA 0.25 NA NA
12.500 126.2.ROVI4PJC012500 0.30 +0.30 NA 0.25 NA 0.25 4 4
15.000 126.2.ROVI4PJC015000 0.25 -0.25 -50.00% 0.25 NA 0.25 11 14
17.500 126.2.ROVI4PJC017500 0.20 +0.15 +300.00% 0.15 NA 0.15 150 172
20.000 126.2.ROVI4PJC020000 1.00 +0.85 +566.67% 0.3 NA 0.3 402 117
22.500 126.2.ROVI4PJC022500 1.15 +0.15 +15.00% 0.25 0.650 1.05 3 177
25.000 126.2.ROVI4PJC025000 4.80 +3.40 +242.86% 0.50 3.100 3.8 43 38
30.000 126.2.ROVI4PJC030000 NA NA NA NA 8.100 8.9 NA NA
35.000 126.2.ROVI4PJC035000 NA NA NA NA 12.900 14.2 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 9:13 AM ET