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 (2014-07-25)Premium Content

Rovi Corporation (ROVI)
As of Jul 23 2014 1:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROVI 140816C00012500 C 08/16/14 12.5 10.20 12.10
ROVI 140816C00015000 C 08/16/14 15.0 8.00 9.00
ROVI 140816C00017500 C 08/16/14 17.5 5.60 6.50
ROVI 140816C00020000 C 08/16/14 20.0 3.40 4.00
ROVI 140816C00022500 C 08/16/14 22.5 1.60 1.90
ROVI 140816C00025000 C 08/16/14 25.0 0.45 0.65
ROVI 140816C00030000 C 08/16/14 30.0 0.00 0.25
ROVI 140816C00035000 C 08/16/14 35.0 0.00 0.30
ROVI 140816P00012500 P 08/16/14 12.5 0.00 0.25
ROVI 140816P00015000 P 08/16/14 15.0 0.00 0.25
ROVI 140816P00017500 P 08/16/14 17.5 0.00 0.25
ROVI 140816P00020000 P 08/16/14 20.0 0.15 0.30
ROVI 140816P00022500 P 08/16/14 22.5 0.70 0.85
ROVI 140816P00025000 P 08/16/14 25.0 1.95 2.25
ROVI 140816P00030000 P 08/16/14 30.0 6.00 6.90
ROVI 140816P00035000 P 08/16/14 35.0 10.70 12.00
ROVI 140920C00012500 C 09/20/14 12.5 10.70 11.50
ROVI 140920C00015000 C 09/20/14 15.0 8.30 8.90
ROVI 140920C00017500 C 09/20/14 17.5 5.90 6.50
ROVI 140920C00020000 C 09/20/14 20.0 3.70 4.20
ROVI 140920C00022500 C 09/20/14 22.5 1.90 2.25
ROVI 140920C00025000 C 09/20/14 25.0 0.80 0.95
ROVI 140920C00030000 C 09/20/14 30.0 0.05 0.25
ROVI 140920C00035000 C 09/20/14 35.0 0.00 0.25
ROVI 140920P00012500 P 09/20/14 12.5 0.00 0.25
ROVI 140920P00015000 P 09/20/14 15.0 0.00 0.25
ROVI 140920P00017500 P 09/20/14 17.5 0.00 0.25
ROVI 140920P00020000 P 09/20/14 20.0 0.25 0.55
ROVI 140920P00022500 P 09/20/14 22.5 0.85 1.15
ROVI 140920P00025000 P 09/20/14 25.0 2.20 2.55
ROVI 140920P00030000 P 09/20/14 30.0 6.30 7.10
ROVI 140920P00035000 P 09/20/14 35.0 11.10 11.90
ROVI 141018C00012500 C 10/18/14 12.5 10.20 12.00
ROVI 141018C00015000 C 10/18/14 15.0 8.10 9.10
ROVI 141018C00017500 C 10/18/14 17.5 5.70 6.70
ROVI 141018C00020000 C 10/18/14 20.0 3.80 4.30
ROVI 141018C00022500 C 10/18/14 22.5 2.10 2.40
ROVI 141018C00025000 C 10/18/14 25.0 1.00 1.25
ROVI 141018C00030000 C 10/18/14 30.0 0.05 0.35
ROVI 141018C00035000 C 10/18/14 35.0 0.00 0.25
ROVI 141018P00012500 P 10/18/14 12.5 0.00 0.25
ROVI 141018P00015000 P 10/18/14 15.0 0.00 0.25
ROVI 141018P00017500 P 10/18/14 17.5 0.10 0.35
ROVI 141018P00020000 P 10/18/14 20.0 0.40 0.70
ROVI 141018P00022500 P 10/18/14 22.5 1.10 1.40
ROVI 141018P00025000 P 10/18/14 25.0 2.45 2.80
ROVI 141018P00030000 P 10/18/14 30.0 6.40 6.90
ROVI 141018P00035000 P 10/18/14 35.0 10.70 12.30
ROVI 150117C00012500 C 01/17/15 12.5 10.30 12.10
ROVI 150117C00015000 C 01/17/15 15.0 8.20 9.20
ROVI 150117C00017500 C 01/17/15 17.5 6.30 6.90
ROVI 150117C00020000 C 01/17/15 20.0 4.30 5.00
ROVI 150117C00022500 C 01/17/15 22.5 2.85 3.40
ROVI 150117C00025000 C 01/17/15 25.0 1.70 2.10
ROVI 150117C00030000 C 01/17/15 30.0 0.45 0.75
ROVI 150117P00012500 P 01/17/15 12.5 0.00 0.25
ROVI 150117P00015000 P 01/17/15 15.0 0.15 0.45
ROVI 150117P00017500 P 01/17/15 17.5 0.45 0.75
ROVI 150117P00020000 P 01/17/15 20.0 0.95 1.30
ROVI 150117P00022500 P 01/17/15 22.5 1.80 2.20
ROVI 150117P00025000 P 01/17/15 25.0 3.10 3.50
ROVI 150117P00030000 P 01/17/15 30.0 6.60 7.40

OPRA data is delayed 15 minutes.