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 (2015-01-23)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROVI 150417C00012500 C 04/17/15 12.5 4.90 8.40
ROVI 150417C00015000 C 04/17/15 15.0 2.10 6.20
ROVI 150417C00017500 C 04/17/15 17.5 0.75 3.80
ROVI 150417C00020000 C 04/17/15 20.0 0.25 0.90
ROVI 150417C00022500 C 04/17/15 22.5 0.20 0.45
ROVI 150417C00025000 C 04/17/15 25.0 0.00 0.60
ROVI 150417C00030000 C 04/17/15 30.0 0.00 0.65
ROVI 150417P00012500 P 04/17/15 12.5 0.00 1.20
ROVI 150417P00015000 P 04/17/15 15.0 0.00 1.35
ROVI 150417P00017500 P 04/17/15 17.5 0.10 1.15
ROVI 150417P00020000 P 04/17/15 20.0 1.75 2.45
ROVI 150417P00022500 P 04/17/15 22.5 3.70 5.00
ROVI 150417P00025000 P 04/17/15 25.0 5.50 7.90
ROVI 150417P00030000 P 04/17/15 30.0 9.30 13.50
ROVI 150515C00012500 C 05/15/15 12.5 5.60 7.70
ROVI 150515C00015000 C 05/15/15 15.0 3.40 5.60
ROVI 150515C00017500 C 05/15/15 17.5 1.90 3.00
ROVI 150515C00020000 C 05/15/15 20.0 0.50 1.75
ROVI 150515C00022500 C 05/15/15 22.5 0.00 1.10
ROVI 150515C00025000 C 05/15/15 25.0 0.00 1.25
ROVI 150515C00030000 C 05/15/15 30.0 0.00 0.90
ROVI 150515P00012500 P 05/15/15 12.5 0.00 0.50
ROVI 150515P00015000 P 05/15/15 15.0 0.15 1.00
ROVI 150515P00017500 P 05/15/15 17.5 1.25 1.70
ROVI 150515P00020000 P 05/15/15 20.0 1.55 3.20
ROVI 150515P00022500 P 05/15/15 22.5 3.50 5.10
ROVI 150515P00025000 P 05/15/15 25.0 5.60 7.60
ROVI 150515P00030000 P 05/15/15 30.0 10.40 12.40
ROVI 150717C00012500 C 07/17/15 12.5 5.60 7.70
ROVI 150717C00015000 C 07/17/15 15.0 3.60 5.60
ROVI 150717C00017500 C 07/17/15 17.5 2.20 3.80
ROVI 150717C00020000 C 07/17/15 20.0 1.00 2.60
ROVI 150717C00022500 C 07/17/15 22.5 0.40 1.90
ROVI 150717C00025000 C 07/17/15 25.0 0.00 1.70
ROVI 150717C00030000 C 07/17/15 30.0 0.00 4.80
ROVI 150717P00012500 P 07/17/15 12.5 0.05 1.25
ROVI 150717P00015000 P 07/17/15 15.0 0.35 1.60
ROVI 150717P00017500 P 07/17/15 17.5 1.60 2.00
ROVI 150717P00020000 P 07/17/15 20.0 2.25 4.00
ROVI 150717P00022500 P 07/17/15 22.5 3.80 5.10
ROVI 150717P00025000 P 07/17/15 25.0 5.70 7.60
ROVI 150717P00030000 P 07/17/15 30.0 10.30 12.40
ROVI 151016C00012500 C 10/16/15 12.5 5.10 8.50
ROVI 151016C00015000 C 10/16/15 15.0 3.30 7.30
ROVI 151016C00017500 C 10/16/15 17.5 2.15 4.70
ROVI 151016C00020000 C 10/16/15 20.0 0.30 4.80
ROVI 151016C00022500 C 10/16/15 22.5 0.60 3.30
ROVI 151016C00025000 C 10/16/15 25.0 0.10 2.45
ROVI 151016C00030000 C 10/16/15 30.0 0.15 0.90
ROVI 151016C00035000 C 10/16/15 35.0 0.00 1.50
ROVI 151016P00012500 P 10/16/15 12.5 0.15 4.30
ROVI 151016P00015000 P 10/16/15 15.0 0.40 3.70
ROVI 151016P00017500 P 10/16/15 17.5 1.65 3.90
ROVI 151016P00020000 P 10/16/15 20.0 1.60 4.90
ROVI 151016P00022500 P 10/16/15 22.5 3.70 7.10
ROVI 151016P00025000 P 10/16/15 25.0 5.20 9.40
ROVI 151016P00030000 P 10/16/15 30.0 9.60 13.70
ROVI 151016P00035000 P 10/16/15 35.0 14.30 18.60

OPRA data is delayed 15 minutes.