Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-24)Premium Content

Rovi Corporation (ROVI)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROVI 140419C00002500 C 04/19/14 2.5 18.30 19.60
ROVI 140419C00005000 C 04/19/14 5.0 15.80 17.10
ROVI 140419C00007500 C 04/19/14 7.5 13.30 14.50
ROVI 140419C00010000 C 04/19/14 10.0 10.80 12.10
ROVI 140419C00012500 C 04/19/14 12.5 8.70 9.40
ROVI 140419C00015000 C 04/19/14 15.0 6.20 7.00
ROVI 140419C00017500 C 04/19/14 17.5 3.80 4.40
ROVI 140419C00020000 C 04/19/14 20.0 1.45 1.85
ROVI 140419C00022500 C 04/19/14 22.5 0.00 0.10
ROVI 140419C00025000 C 04/19/14 25.0 0.00 0.05
ROVI 140419C00030000 C 04/19/14 30.0 0.00 0.25
ROVI 140419C00035000 C 04/19/14 35.0 0.00 0.25
ROVI 140419P00002500 P 04/19/14 2.5 0.00 0.25
ROVI 140419P00005000 P 04/19/14 5.0 0.00 0.25
ROVI 140419P00007500 P 04/19/14 7.5 0.00 0.25
ROVI 140419P00010000 P 04/19/14 10.0 0.00 0.25
ROVI 140419P00012500 P 04/19/14 12.5 0.00 0.25
ROVI 140419P00015000 P 04/19/14 15.0 0.00 0.25
ROVI 140419P00017500 P 04/19/14 17.5 0.00 0.15
ROVI 140419P00020000 P 04/19/14 20.0 0.00 0.30
ROVI 140419P00022500 P 04/19/14 22.5 0.65 1.05
ROVI 140419P00025000 P 04/19/14 25.0 3.10 3.80
ROVI 140419P00030000 P 04/19/14 30.0 8.10 8.90
ROVI 140419P00035000 P 04/19/14 35.0 12.90 14.20
ROVI 140517C00012500 C 05/17/14 12.5 8.70 9.60
ROVI 140517C00015000 C 05/17/14 15.0 6.20 7.00
ROVI 140517C00017500 C 05/17/14 17.5 4.00 4.60
ROVI 140517C00020000 C 05/17/14 20.0 2.30 2.60
ROVI 140517C00022500 C 05/17/14 22.5 0.95 1.10
ROVI 140517C00025000 C 05/17/14 25.0 0.25 0.50
ROVI 140517C00030000 C 05/17/14 30.0 0.00 0.40
ROVI 140517C00035000 C 05/17/14 35.0 0.00 0.25
ROVI 140517P00012500 P 05/17/14 12.5 0.00 0.35
ROVI 140517P00015000 P 05/17/14 15.0 0.00 0.30
ROVI 140517P00017500 P 05/17/14 17.5 0.10 0.50
ROVI 140517P00020000 P 05/17/14 20.0 0.65 0.90
ROVI 140517P00022500 P 05/17/14 22.5 1.75 2.00
ROVI 140517P00025000 P 05/17/14 25.0 3.60 4.20
ROVI 140517P00030000 P 05/17/14 30.0 8.20 9.00
ROVI 140517P00035000 P 05/17/14 35.0 12.90 14.20
ROVI 140719C00002500 C 07/19/14 2.5 18.30 19.60
ROVI 140719C00005000 C 07/19/14 5.0 15.80 17.10
ROVI 140719C00007500 C 07/19/14 7.5 13.30 14.60
ROVI 140719C00010000 C 07/19/14 10.0 10.80 12.10
ROVI 140719C00012500 C 07/19/14 12.5 8.70 9.60
ROVI 140719C00015000 C 07/19/14 15.0 6.30 7.20
ROVI 140719C00017500 C 07/19/14 17.5 4.30 5.00
ROVI 140719C00020000 C 07/19/14 20.0 2.70 3.10
ROVI 140719C00022500 C 07/19/14 22.5 1.60 1.80
ROVI 140719C00025000 C 07/19/14 25.0 0.70 1.00
ROVI 140719C00030000 C 07/19/14 30.0 0.20 0.40
ROVI 140719P00002500 P 07/19/14 2.5 0.00 0.25
ROVI 140719P00005000 P 07/19/14 5.0 0.00 0.25
ROVI 140719P00007500 P 07/19/14 7.5 0.00 0.25
ROVI 140719P00010000 P 07/19/14 10.0 0.00 0.25
ROVI 140719P00012500 P 07/19/14 12.5 0.00 0.25
ROVI 140719P00015000 P 07/19/14 15.0 0.10 0.45
ROVI 140719P00017500 P 07/19/14 17.5 0.35 0.70
ROVI 140719P00020000 P 07/19/14 20.0 1.20 1.45
ROVI 140719P00022500 P 07/19/14 22.5 2.35 2.65
ROVI 140719P00025000 P 07/19/14 25.0 4.00 4.70
ROVI 140719P00030000 P 07/19/14 30.0 8.30 9.20
ROVI 141018C00012500 C 10/18/14 12.5 8.90 9.80
ROVI 141018C00015000 C 10/18/14 15.0 6.70 7.50
ROVI 141018C00017500 C 10/18/14 17.5 4.90 5.50
ROVI 141018C00020000 C 10/18/14 20.0 3.40 3.90
ROVI 141018C00022500 C 10/18/14 22.5 2.25 2.60
ROVI 141018C00025000 C 10/18/14 25.0 1.40 1.75
ROVI 141018C00030000 C 10/18/14 30.0 0.45 0.85
ROVI 141018C00035000 C 10/18/14 35.0 0.10 0.60
ROVI 141018P00012500 P 10/18/14 12.5 0.00 0.60
ROVI 141018P00015000 P 10/18/14 15.0 0.35 0.90
ROVI 141018P00017500 P 10/18/14 17.5 1.00 1.50
ROVI 141018P00020000 P 10/18/14 20.0 1.95 2.20
ROVI 141018P00022500 P 10/18/14 22.5 3.10 3.80
ROVI 141018P00025000 P 10/18/14 25.0 4.70 5.30
ROVI 141018P00030000 P 10/18/14 30.0 8.70 9.60
ROVI 141018P00035000 P 10/18/14 35.0 13.10 14.50

OPRA data is delayed 15 minutes.