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 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROVI 141122C00012500 C 11/22/14 12.5 6.20 7.00
ROVI 141122C00015000 C 11/22/14 15.0 3.90 4.50
ROVI 141122C00017500 C 11/22/14 17.5 1.85 2.30
ROVI 141122C00020000 C 11/22/14 20.0 0.60 0.75
ROVI 141122C00022500 C 11/22/14 22.5 0.00 0.25
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 0.35 0.50
ROVI 141122P00020000 P 11/22/14 20.0 1.40 1.60
ROVI 141122P00022500 P 11/22/14 22.5 3.30 3.90
ROVI 141122P00025000 P 11/22/14 25.0 5.60 6.40
ROVI 141122P00030000 P 11/22/14 30.0 10.20 12.10
ROVI 141220C00002500 C 12/20/14 2.5 15.80 17.30
ROVI 141220C00005000 C 12/20/14 5.0 13.30 14.80
ROVI 141220C00007500 C 12/20/14 7.5 10.80 12.30
ROVI 141220C00010000 C 12/20/14 10.0 8.70 9.50
ROVI 141220C00012500 C 12/20/14 12.5 6.20 7.10
ROVI 141220C00015000 C 12/20/14 15.0 4.00 4.70
ROVI 141220C00017500 C 12/20/14 17.5 2.25 2.50
ROVI 141220C00020000 C 12/20/14 20.0 0.80 1.05
ROVI 141220C00022500 C 12/20/14 22.5 0.20 0.45
ROVI 141220C00025000 C 12/20/14 25.0 0.00 0.30
ROVI 141220C00030000 C 12/20/14 30.0 0.00 0.35
ROVI 141220C00035000 C 12/20/14 35.0 0.00 0.30
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 0.30
ROVI 141220P00012500 P 12/20/14 12.5 0.00 0.30
ROVI 141220P00015000 P 12/20/14 15.0 0.00 0.45
ROVI 141220P00017500 P 12/20/14 17.5 0.50 0.75
ROVI 141220P00020000 P 12/20/14 20.0 1.60 2.00
ROVI 141220P00022500 P 12/20/14 22.5 3.40 4.00
ROVI 141220P00025000 P 12/20/14 25.0 5.60 6.50
ROVI 141220P00030000 P 12/20/14 30.0 10.20 12.10
ROVI 141220P00035000 P 12/20/14 35.0 15.20 16.70
ROVI 150117C00012500 C 01/17/15 12.5 6.30 7.10
ROVI 150117C00015000 C 01/17/15 15.0 4.10 4.60
ROVI 150117C00017500 C 01/17/15 17.5 2.30 2.65
ROVI 150117C00020000 C 01/17/15 20.0 0.95 1.25
ROVI 150117C00022500 C 01/17/15 22.5 0.25 0.50
ROVI 150117C00025000 C 01/17/15 25.0 0.00 0.40
ROVI 150117C00030000 C 01/17/15 30.0 0.00 0.25
ROVI 150117P00012500 P 01/17/15 12.5 0.00 0.25
ROVI 150117P00015000 P 01/17/15 15.0 0.10 0.45
ROVI 150117P00017500 P 01/17/15 17.5 0.70 0.80
ROVI 150117P00020000 P 01/17/15 20.0 1.80 2.00
ROVI 150117P00022500 P 01/17/15 22.5 3.50 4.10
ROVI 150117P00025000 P 01/17/15 25.0 5.70 6.50
ROVI 150117P00030000 P 01/17/15 30.0 10.20 12.10
ROVI 150417C00012500 C 04/17/15 12.5 6.40 7.20
ROVI 150417C00015000 C 04/17/15 15.0 4.40 5.00
ROVI 150417C00017500 C 04/17/15 17.5 2.55 3.30
ROVI 150417C00020000 C 04/17/15 20.0 1.45 1.85
ROVI 150417C00022500 C 04/17/15 22.5 0.60 1.00
ROVI 150417C00025000 C 04/17/15 25.0 0.15 0.50
ROVI 150417C00030000 C 04/17/15 30.0 0.00 0.40
ROVI 150417P00012500 P 04/17/15 12.5 0.00 0.55
ROVI 150417P00015000 P 04/17/15 15.0 0.30 0.90
ROVI 150417P00017500 P 04/17/15 17.5 1.10 1.60
ROVI 150417P00020000 P 04/17/15 20.0 2.25 3.10
ROVI 150417P00022500 P 04/17/15 22.5 3.90 4.60
ROVI 150417P00025000 P 04/17/15 25.0 5.90 6.80
ROVI 150417P00030000 P 04/17/15 30.0 10.20 12.10

OPRA data is delayed 15 minutes.