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 (2014-10-24)Premium Content

Rovi Corporation (ROVI)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROVI 141122C00012500 C 11/22/14 12.5 9.40 10.30
ROVI 141122C00015000 C 11/22/14 15.0 6.90 7.40
ROVI 141122C00017500 C 11/22/14 17.5 4.40 5.10
ROVI 141122C00020000 C 11/22/14 20.0 2.00 2.40
ROVI 141122C00022500 C 11/22/14 22.5 0.00 0.05
ROVI 141122C00025000 C 11/22/14 25.0 0.00 0.35
ROVI 141122C00030000 C 11/22/14 30.0 0.00 0.35
ROVI 141122P00012500 P 11/22/14 12.5 0.00 0.35
ROVI 141122P00015000 P 11/22/14 15.0 0.00 0.35
ROVI 141122P00017500 P 11/22/14 17.5 0.00 0.25
ROVI 141122P00020000 P 11/22/14 20.0 0.00 0.10
ROVI 141122P00022500 P 11/22/14 22.5 0.10 0.55
ROVI 141122P00025000 P 11/22/14 25.0 2.40 3.10
ROVI 141122P00030000 P 11/22/14 30.0 7.30 8.10
ROVI 141220C00002500 C 12/20/14 2.5 19.10 20.60
ROVI 141220C00005000 C 12/20/14 5.0 16.20 18.20
ROVI 141220C00007500 C 12/20/14 7.5 13.70 15.70
ROVI 141220C00010000 C 12/20/14 10.0 11.90 13.10
ROVI 141220C00012500 C 12/20/14 12.5 9.40 10.00
ROVI 141220C00015000 C 12/20/14 15.0 6.90 7.50
ROVI 141220C00017500 C 12/20/14 17.5 4.40 5.00
ROVI 141220C00020000 C 12/20/14 20.0 2.15 2.55
ROVI 141220C00022500 C 12/20/14 22.5 0.45 0.65
ROVI 141220C00025000 C 12/20/14 25.0 0.00 0.25
ROVI 141220C00030000 C 12/20/14 30.0 0.00 0.35
ROVI 141220C00035000 C 12/20/14 35.0 0.00 0.35
ROVI 141220P00002500 P 12/20/14 2.5 0.00 0.35
ROVI 141220P00005000 P 12/20/14 5.0 0.00 0.35
ROVI 141220P00007500 P 12/20/14 7.5 0.00 0.35
ROVI 141220P00010000 P 12/20/14 10.0 0.00 0.35
ROVI 141220P00012500 P 12/20/14 12.5 0.00 0.35
ROVI 141220P00015000 P 12/20/14 15.0 0.00 0.35
ROVI 141220P00017500 P 12/20/14 17.5 0.00 0.35
ROVI 141220P00020000 P 12/20/14 20.0 0.00 0.25
ROVI 141220P00022500 P 12/20/14 22.5 0.70 0.95
ROVI 141220P00025000 P 12/20/14 25.0 2.45 3.20
ROVI 141220P00030000 P 12/20/14 30.0 7.60 8.10
ROVI 141220P00035000 P 12/20/14 35.0 11.90 13.40
ROVI 150117C00012500 C 01/17/15 12.5 9.50 10.30
ROVI 150117C00015000 C 01/17/15 15.0 7.00 7.50
ROVI 150117C00017500 C 01/17/15 17.5 4.50 5.10
ROVI 150117C00020000 C 01/17/15 20.0 2.35 2.95
ROVI 150117C00022500 C 01/17/15 22.5 0.80 1.00
ROVI 150117C00025000 C 01/17/15 25.0 0.15 0.40
ROVI 150117C00030000 C 01/17/15 30.0 0.00 0.35
ROVI 150117P00012500 P 01/17/15 12.5 0.00 0.35
ROVI 150117P00015000 P 01/17/15 15.0 0.00 0.25
ROVI 150117P00017500 P 01/17/15 17.5 0.00 0.35
ROVI 150117P00020000 P 01/17/15 20.0 0.25 0.40
ROVI 150117P00022500 P 01/17/15 22.5 1.05 1.30
ROVI 150117P00025000 P 01/17/15 25.0 2.60 3.20
ROVI 150117P00030000 P 01/17/15 30.0 7.30 8.20
ROVI 150417C00012500 C 04/17/15 12.5 9.40 10.30
ROVI 150417C00015000 C 04/17/15 15.0 7.10 7.90
ROVI 150417C00017500 C 04/17/15 17.5 4.90 5.50
ROVI 150417C00020000 C 04/17/15 20.0 3.00 3.40
ROVI 150417C00022500 C 04/17/15 22.5 1.65 1.85
ROVI 150417C00025000 C 04/17/15 25.0 0.75 1.10
ROVI 150417C00030000 C 04/17/15 30.0 0.00 0.25
ROVI 150417P00012500 P 04/17/15 12.5 0.00 0.25
ROVI 150417P00015000 P 04/17/15 15.0 0.00 0.35
ROVI 150417P00017500 P 04/17/15 17.5 0.15 0.75
ROVI 150417P00020000 P 04/17/15 20.0 0.75 1.20
ROVI 150417P00022500 P 04/17/15 22.5 1.85 2.15
ROVI 150417P00025000 P 04/17/15 25.0 3.40 3.80
ROVI 150417P00030000 P 04/17/15 30.0 7.40 8.20

OPRA data is delayed 15 minutes.