Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-25)Premium Content

Rovi Corporation (ROVI)
As of Sep 16 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROVI 140920C00012500 C 09/20/14 12.5 8.30 9.00
ROVI 140920C00015000 C 09/20/14 15.0 5.80 6.50
ROVI 140920C00017500 C 09/20/14 17.5 3.40 4.00
ROVI 140920C00020000 C 09/20/14 20.0 1.05 1.50
ROVI 140920C00022500 C 09/20/14 22.5 0.00 0.25
ROVI 140920C00025000 C 09/20/14 25.0 0.00 0.25
ROVI 140920C00030000 C 09/20/14 30.0 0.00 0.20
ROVI 140920C00035000 C 09/20/14 35.0 0.00 0.25
ROVI 140920P00012500 P 09/20/14 12.5 0.00 0.20
ROVI 140920P00015000 P 09/20/14 15.0 0.00 0.20
ROVI 140920P00017500 P 09/20/14 17.5 0.00 0.20
ROVI 140920P00020000 P 09/20/14 20.0 0.00 0.25
ROVI 140920P00022500 P 09/20/14 22.5 1.10 1.45
ROVI 140920P00025000 P 09/20/14 25.0 3.50 4.10
ROVI 140920P00030000 P 09/20/14 30.0 8.50 9.30
ROVI 140920P00035000 P 09/20/14 35.0 13.50 14.60
ROVI 141018C00012500 C 10/18/14 12.5 8.30 9.00
ROVI 141018C00015000 C 10/18/14 15.0 5.80 6.60
ROVI 141018C00017500 C 10/18/14 17.5 3.40 4.10
ROVI 141018C00020000 C 10/18/14 20.0 1.40 1.75
ROVI 141018C00022500 C 10/18/14 22.5 0.25 0.40
ROVI 141018C00025000 C 10/18/14 25.0 0.00 0.15
ROVI 141018C00030000 C 10/18/14 30.0 0.00 0.20
ROVI 141018C00035000 C 10/18/14 35.0 0.00 0.20
ROVI 141018P00012500 P 10/18/14 12.5 0.00 0.20
ROVI 141018P00015000 P 10/18/14 15.0 0.00 0.35
ROVI 141018P00017500 P 10/18/14 17.5 0.00 0.35
ROVI 141018P00020000 P 10/18/14 20.0 0.25 0.45
ROVI 141018P00022500 P 10/18/14 22.5 1.40 1.85
ROVI 141018P00025000 P 10/18/14 25.0 3.50 4.20
ROVI 141018P00030000 P 10/18/14 30.0 8.50 9.30
ROVI 141018P00035000 P 10/18/14 35.0 13.40 14.60
ROVI 150117C00012500 C 01/17/15 12.5 8.30 9.00
ROVI 150117C00015000 C 01/17/15 15.0 5.90 6.80
ROVI 150117C00017500 C 01/17/15 17.5 3.80 4.50
ROVI 150117C00020000 C 01/17/15 20.0 2.20 2.60
ROVI 150117C00022500 C 01/17/15 22.5 0.95 1.30
ROVI 150117C00025000 C 01/17/15 25.0 0.30 0.75
ROVI 150117C00030000 C 01/17/15 30.0 0.00 0.25
ROVI 150117P00012500 P 01/17/15 12.5 0.00 0.30
ROVI 150117P00015000 P 01/17/15 15.0 0.10 0.45
ROVI 150117P00017500 P 01/17/15 17.5 0.40 0.80
ROVI 150117P00020000 P 01/17/15 20.0 1.05 1.40
ROVI 150117P00022500 P 01/17/15 22.5 2.25 2.60
ROVI 150117P00025000 P 01/17/15 25.0 4.00 4.70
ROVI 150117P00030000 P 01/17/15 30.0 8.50 9.40
ROVI 150417C00012500 C 04/17/15 12.5 8.40 9.20
ROVI 150417C00015000 C 04/17/15 15.0 6.10 6.90
ROVI 150417C00017500 C 04/17/15 17.5 4.30 4.90
ROVI 150417C00020000 C 04/17/15 20.0 2.60 3.20
ROVI 150417C00022500 C 04/17/15 22.5 1.55 1.95
ROVI 150417C00025000 C 04/17/15 25.0 0.85 1.15
ROVI 150417C00030000 C 04/17/15 30.0 0.00 0.60
ROVI 150417P00012500 P 04/17/15 12.5 0.00 0.50
ROVI 150417P00015000 P 04/17/15 15.0 0.15 0.70
ROVI 150417P00017500 P 04/17/15 17.5 0.80 1.20
ROVI 150417P00020000 P 04/17/15 20.0 1.60 2.00
ROVI 150417P00022500 P 04/17/15 22.5 2.90 3.30
ROVI 150417P00025000 P 04/17/15 25.0 4.50 5.10
ROVI 150417P00030000 P 04/17/15 30.0 8.80 9.60

OPRA data is delayed 15 minutes.