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 Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROVI 140920C00012500 C 09/20/14 12.5 10.10 11.20
ROVI 140920C00015000 C 09/20/14 15.0 7.80 8.60
ROVI 140920C00017500 C 09/20/14 17.5 5.30 6.40
ROVI 140920C00020000 C 09/20/14 20.0 3.00 3.60
ROVI 140920C00022500 C 09/20/14 22.5 1.10 1.35
ROVI 140920C00025000 C 09/20/14 25.0 0.10 0.30
ROVI 140920C00030000 C 09/20/14 30.0 0.00 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 0.05 0.25
ROVI 140920P00022500 P 09/20/14 22.5 0.40 0.65
ROVI 140920P00025000 P 09/20/14 25.0 1.80 2.25
ROVI 140920P00030000 P 09/20/14 30.0 6.40 7.20
ROVI 140920P00035000 P 09/20/14 35.0 11.20 12.20
ROVI 141018C00012500 C 10/18/14 12.5 10.10 11.20
ROVI 141018C00015000 C 10/18/14 15.0 7.80 8.70
ROVI 141018C00017500 C 10/18/14 17.5 5.40 6.40
ROVI 141018C00020000 C 10/18/14 20.0 3.20 3.90
ROVI 141018C00022500 C 10/18/14 22.5 1.45 1.75
ROVI 141018C00025000 C 10/18/14 25.0 0.40 0.75
ROVI 141018C00030000 C 10/18/14 30.0 0.00 0.25
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 0.00 0.25
ROVI 141018P00020000 P 10/18/14 20.0 0.15 0.45
ROVI 141018P00022500 P 10/18/14 22.5 0.70 1.00
ROVI 141018P00025000 P 10/18/14 25.0 2.10 2.55
ROVI 141018P00030000 P 10/18/14 30.0 6.30 7.30
ROVI 141018P00035000 P 10/18/14 35.0 11.30 12.10
ROVI 150117C00012500 C 01/17/15 12.5 10.10 11.30
ROVI 150117C00015000 C 01/17/15 15.0 7.90 8.90
ROVI 150117C00017500 C 01/17/15 17.5 5.80 6.60
ROVI 150117C00020000 C 01/17/15 20.0 3.80 4.50
ROVI 150117C00022500 C 01/17/15 22.5 2.30 2.90
ROVI 150117C00025000 C 01/17/15 25.0 1.20 1.50
ROVI 150117C00030000 C 01/17/15 30.0 0.15 0.50
ROVI 150117P00012500 P 01/17/15 12.5 0.00 0.25
ROVI 150117P00015000 P 01/17/15 15.0 0.00 0.25
ROVI 150117P00017500 P 01/17/15 17.5 0.20 0.55
ROVI 150117P00020000 P 01/17/15 20.0 0.70 1.05
ROVI 150117P00022500 P 01/17/15 22.5 1.55 1.95
ROVI 150117P00025000 P 01/17/15 25.0 2.80 3.40
ROVI 150117P00030000 P 01/17/15 30.0 6.60 7.40
ROVI 150417C00012500 C 04/17/15 12.5 10.20 12.00
ROVI 150417C00015000 C 04/17/15 15.0 8.10 9.10
ROVI 150417C00017500 C 04/17/15 17.5 6.10 7.00
ROVI 150417C00020000 C 04/17/15 20.0 4.30 5.00
ROVI 150417C00022500 C 04/17/15 22.5 2.80 3.60
ROVI 150417C00025000 C 04/17/15 25.0 1.80 2.30
ROVI 150417C00030000 C 04/17/15 30.0 0.60 1.05
ROVI 150417P00012500 P 04/17/15 12.5 0.00 0.35
ROVI 150417P00015000 P 04/17/15 15.0 0.15 0.50
ROVI 150417P00017500 P 04/17/15 17.5 0.55 0.90
ROVI 150417P00020000 P 04/17/15 20.0 1.15 1.55
ROVI 150417P00022500 P 04/17/15 22.5 2.05 2.55
ROVI 150417P00025000 P 04/17/15 25.0 3.40 4.00
ROVI 150417P00030000 P 04/17/15 30.0 7.00 7.90

OPRA data is delayed 15 minutes.