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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROVI 141122C00012500 C 11/22/14 12.5 7.20 8.20
ROVI 141122C00015000 C 11/22/14 15.0 4.90 5.60
ROVI 141122C00017500 C 11/22/14 17.5 2.50 3.20
ROVI 141122C00020000 C 11/22/14 20.0 1.05 1.20
ROVI 141122C00022500 C 11/22/14 22.5 0.25 0.45
ROVI 141122C00025000 C 11/22/14 25.0 0.00 0.25
ROVI 141122C00030000 C 11/22/14 30.0 0.00 0.25
ROVI 141122P00012500 P 11/22/14 12.5 0.00 0.25
ROVI 141122P00015000 P 11/22/14 15.0 0.00 0.25
ROVI 141122P00017500 P 11/22/14 17.5 0.00 0.45
ROVI 141122P00020000 P 11/22/14 20.0 0.75 0.85
ROVI 141122P00022500 P 11/22/14 22.5 2.25 3.10
ROVI 141122P00025000 P 11/22/14 25.0 4.50 5.20
ROVI 141122P00030000 P 11/22/14 30.0 9.30 10.30
ROVI 141220C00002500 C 12/20/14 2.5 16.90 18.60
ROVI 141220C00005000 C 12/20/14 5.0 14.40 16.10
ROVI 141220C00007500 C 12/20/14 7.5 11.90 13.60
ROVI 141220C00010000 C 12/20/14 10.0 9.80 10.70
ROVI 141220C00012500 C 12/20/14 12.5 7.30 8.20
ROVI 141220C00015000 C 12/20/14 15.0 4.90 5.60
ROVI 141220C00017500 C 12/20/14 17.5 2.65 3.40
ROVI 141220C00020000 C 12/20/14 20.0 1.25 1.45
ROVI 141220C00022500 C 12/20/14 22.5 0.40 0.60
ROVI 141220C00025000 C 12/20/14 25.0 0.00 0.30
ROVI 141220C00030000 C 12/20/14 30.0 0.00 0.25
ROVI 141220C00035000 C 12/20/14 35.0 0.00 0.25
ROVI 141220P00002500 P 12/20/14 2.5 0.00 0.25
ROVI 141220P00005000 P 12/20/14 5.0 0.00 0.25
ROVI 141220P00007500 P 12/20/14 7.5 0.00 0.25
ROVI 141220P00010000 P 12/20/14 10.0 0.00 0.25
ROVI 141220P00012500 P 12/20/14 12.5 0.00 0.25
ROVI 141220P00015000 P 12/20/14 15.0 0.00 0.25
ROVI 141220P00017500 P 12/20/14 17.5 0.15 0.35
ROVI 141220P00020000 P 12/20/14 20.0 1.00 1.15
ROVI 141220P00022500 P 12/20/14 22.5 2.35 3.10
ROVI 141220P00025000 P 12/20/14 25.0 4.60 5.30
ROVI 141220P00030000 P 12/20/14 30.0 9.30 10.30
ROVI 141220P00035000 P 12/20/14 35.0 13.90 15.60
ROVI 150117C00012500 C 01/17/15 12.5 7.30 8.30
ROVI 150117C00015000 C 01/17/15 15.0 5.00 5.70
ROVI 150117C00017500 C 01/17/15 17.5 2.80 3.60
ROVI 150117C00020000 C 01/17/15 20.0 1.50 1.65
ROVI 150117C00022500 C 01/17/15 22.5 0.55 0.70
ROVI 150117C00025000 C 01/17/15 25.0 0.05 0.55
ROVI 150117C00030000 C 01/17/15 30.0 0.00 0.35
ROVI 150117P00012500 P 01/17/15 12.5 0.00 0.30
ROVI 150117P00015000 P 01/17/15 15.0 0.05 0.45
ROVI 150117P00017500 P 01/17/15 17.5 0.40 0.55
ROVI 150117P00020000 P 01/17/15 20.0 1.25 1.35
ROVI 150117P00022500 P 01/17/15 22.5 2.70 2.95
ROVI 150117P00025000 P 01/17/15 25.0 4.60 5.40
ROVI 150117P00030000 P 01/17/15 30.0 9.30 10.30
ROVI 150417C00012500 C 04/17/15 12.5 7.40 8.40
ROVI 150417C00015000 C 04/17/15 15.0 5.10 6.00
ROVI 150417C00017500 C 04/17/15 17.5 3.30 4.10
ROVI 150417C00020000 C 04/17/15 20.0 1.95 2.40
ROVI 150417C00022500 C 04/17/15 22.5 0.95 1.50
ROVI 150417C00025000 C 04/17/15 25.0 0.35 0.90
ROVI 150417C00030000 C 04/17/15 30.0 0.00 0.50
ROVI 150417P00012500 P 04/17/15 12.5 0.00 0.45
ROVI 150417P00015000 P 04/17/15 15.0 0.10 0.70
ROVI 150417P00017500 P 04/17/15 17.5 0.70 1.25
ROVI 150417P00020000 P 04/17/15 20.0 1.70 2.25
ROVI 150417P00022500 P 04/17/15 22.5 3.10 3.90
ROVI 150417P00025000 P 04/17/15 25.0 5.00 5.70
ROVI 150417P00030000 P 04/17/15 30.0 9.40 10.40

OPRA data is delayed 15 minutes.