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 (2015-01-23)Premium Content

Rovi Corporation (ROVI)
As of Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROVI 150320C00012500 C 03/20/15 12.5 9.40 10.60
ROVI 150320C00015000 C 03/20/15 15.0 6.90 7.70
ROVI 150320C00017500 C 03/20/15 17.5 4.50 5.20
ROVI 150320C00020000 C 03/20/15 20.0 2.15 2.85
ROVI 150320C00022500 C 03/20/15 22.5 0.60 1.00
ROVI 150320C00025000 C 03/20/15 25.0 0.10 0.40
ROVI 150320C00030000 C 03/20/15 30.0 0.00 0.35
ROVI 150320C00035000 C 03/20/15 35.0 0.00 0.55
ROVI 150320P00012500 P 03/20/15 12.5 0.00 0.35
ROVI 150320P00015000 P 03/20/15 15.0 0.00 0.35
ROVI 150320P00017500 P 03/20/15 17.5 0.00 0.35
ROVI 150320P00020000 P 03/20/15 20.0 0.05 0.50
ROVI 150320P00022500 P 03/20/15 22.5 0.80 1.20
ROVI 150320P00025000 P 03/20/15 25.0 2.55 3.30
ROVI 150320P00030000 P 03/20/15 30.0 7.30 8.10
ROVI 150320P00035000 P 03/20/15 35.0 12.20 13.70
ROVI 150417C00012500 C 04/17/15 12.5 9.40 10.30
ROVI 150417C00015000 C 04/17/15 15.0 6.90 7.90
ROVI 150417C00017500 C 04/17/15 17.5 4.60 5.40
ROVI 150417C00020000 C 04/17/15 20.0 2.55 3.20
ROVI 150417C00022500 C 04/17/15 22.5 1.05 1.55
ROVI 150417C00025000 C 04/17/15 25.0 0.20 0.65
ROVI 150417C00030000 C 04/17/15 30.0 0.00 0.40
ROVI 150417P00012500 P 04/17/15 12.5 0.00 0.35
ROVI 150417P00015000 P 04/17/15 15.0 0.00 0.35
ROVI 150417P00017500 P 04/17/15 17.5 0.05 0.45
ROVI 150417P00020000 P 04/17/15 20.0 0.30 0.75
ROVI 150417P00022500 P 04/17/15 22.5 1.30 1.65
ROVI 150417P00025000 P 04/17/15 25.0 2.90 3.50
ROVI 150417P00030000 P 04/17/15 30.0 7.30 8.20
ROVI 150717C00012500 C 07/17/15 12.5 9.40 10.60
ROVI 150717C00015000 C 07/17/15 15.0 7.00 8.20
ROVI 150717C00017500 C 07/17/15 17.5 4.90 5.60
ROVI 150717C00020000 C 07/17/15 20.0 3.10 3.60
ROVI 150717C00022500 C 07/17/15 22.5 1.70 2.25
ROVI 150717C00025000 C 07/17/15 25.0 0.70 1.25
ROVI 150717C00030000 C 07/17/15 30.0 0.00 0.50
ROVI 150717P00012500 P 07/17/15 12.5 0.00 0.40
ROVI 150717P00015000 P 07/17/15 15.0 0.00 0.50
ROVI 150717P00017500 P 07/17/15 17.5 0.20 0.75
ROVI 150717P00020000 P 07/17/15 20.0 0.85 1.30
ROVI 150717P00022500 P 07/17/15 22.5 1.85 2.30
ROVI 150717P00025000 P 07/17/15 25.0 3.30 4.00
ROVI 150717P00030000 P 07/17/15 30.0 7.50 8.40
ROVI 151016C00012500 C 10/16/15 12.5 9.50 10.70
ROVI 151016C00015000 C 10/16/15 15.0 7.20 8.40
ROVI 151016C00017500 C 10/16/15 17.5 5.10 6.10
ROVI 151016C00020000 C 10/16/15 20.0 3.40 4.20
ROVI 151016C00022500 C 10/16/15 22.5 2.05 2.80
ROVI 151016C00025000 C 10/16/15 25.0 1.15 1.70
ROVI 151016C00030000 C 10/16/15 30.0 0.10 0.65
ROVI 151016C00035000 C 10/16/15 35.0 0.00 0.40
ROVI 151016P00012500 P 10/16/15 12.5 0.00 0.45
ROVI 151016P00015000 P 10/16/15 15.0 0.05 0.60
ROVI 151016P00017500 P 10/16/15 17.5 0.65 1.00
ROVI 151016P00020000 P 10/16/15 20.0 1.25 1.70
ROVI 151016P00022500 P 10/16/15 22.5 2.25 3.10
ROVI 151016P00025000 P 10/16/15 25.0 3.80 4.40
ROVI 151016P00030000 P 10/16/15 30.0 7.60 8.50
ROVI 151016P00035000 P 10/16/15 35.0 11.60 13.50

OPRA data is delayed 15 minutes.