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 Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROVI 150220C00012500 C 02/20/15 12.5 9.50 10.50
ROVI 150220C00015000 C 02/20/15 15.0 6.90 8.00
ROVI 150220C00017500 C 02/20/15 17.5 4.60 5.40
ROVI 150220C00020000 C 02/20/15 20.0 2.30 3.10
ROVI 150220C00022500 C 02/20/15 22.5 0.85 1.15
ROVI 150220C00025000 C 02/20/15 25.0 0.15 0.45
ROVI 150220C00030000 C 02/20/15 30.0 0.00 0.30
ROVI 150220P00012500 P 02/20/15 12.5 0.00 0.20
ROVI 150220P00015000 P 02/20/15 15.0 0.00 0.20
ROVI 150220P00017500 P 02/20/15 17.5 0.00 0.35
ROVI 150220P00020000 P 02/20/15 20.0 0.20 0.55
ROVI 150220P00022500 P 02/20/15 22.5 0.95 1.15
ROVI 150220P00025000 P 02/20/15 25.0 2.45 3.20
ROVI 150220P00030000 P 02/20/15 30.0 7.10 8.10
ROVI 150320C00012500 C 03/20/15 12.5 9.50 10.50
ROVI 150320C00015000 C 03/20/15 15.0 6.90 8.10
ROVI 150320C00017500 C 03/20/15 17.5 4.70 5.50
ROVI 150320C00020000 C 03/20/15 20.0 2.50 3.30
ROVI 150320C00022500 C 03/20/15 22.5 1.05 1.40
ROVI 150320C00025000 C 03/20/15 25.0 0.15 0.65
ROVI 150320C00030000 C 03/20/15 30.0 0.00 0.35
ROVI 150320C00035000 C 03/20/15 35.0 0.00 0.35
ROVI 150320P00012500 P 03/20/15 12.5 0.00 0.20
ROVI 150320P00015000 P 03/20/15 15.0 0.00 0.35
ROVI 150320P00017500 P 03/20/15 17.5 0.00 0.40
ROVI 150320P00020000 P 03/20/15 20.0 0.15 0.75
ROVI 150320P00022500 P 03/20/15 22.5 1.10 1.60
ROVI 150320P00025000 P 03/20/15 25.0 2.60 3.40
ROVI 150320P00030000 P 03/20/15 30.0 7.00 8.20
ROVI 150320P00035000 P 03/20/15 35.0 10.40 14.80
ROVI 150417C00012500 C 04/17/15 12.5 9.50 10.50
ROVI 150417C00015000 C 04/17/15 15.0 7.30 7.80
ROVI 150417C00017500 C 04/17/15 17.5 4.70 5.50
ROVI 150417C00020000 C 04/17/15 20.0 2.70 3.50
ROVI 150417C00022500 C 04/17/15 22.5 1.30 1.60
ROVI 150417C00025000 C 04/17/15 25.0 0.45 0.80
ROVI 150417C00030000 C 04/17/15 30.0 0.00 0.30
ROVI 150417P00012500 P 04/17/15 12.5 0.00 0.25
ROVI 150417P00015000 P 04/17/15 15.0 0.00 0.25
ROVI 150417P00017500 P 04/17/15 17.5 0.00 0.45
ROVI 150417P00020000 P 04/17/15 20.0 0.50 0.80
ROVI 150417P00022500 P 04/17/15 22.5 1.35 1.70
ROVI 150417P00025000 P 04/17/15 25.0 2.90 3.30
ROVI 150417P00030000 P 04/17/15 30.0 7.10 8.10
ROVI 150717C00012500 C 07/17/15 12.5 9.50 10.60
ROVI 150717C00015000 C 07/17/15 15.0 7.30 8.00
ROVI 150717C00017500 C 07/17/15 17.5 5.10 5.90
ROVI 150717C00020000 C 07/17/15 20.0 3.20 4.00
ROVI 150717C00022500 C 07/17/15 22.5 1.90 2.45
ROVI 150717C00025000 C 07/17/15 25.0 0.95 1.20
ROVI 150717C00030000 C 07/17/15 30.0 0.05 0.50
ROVI 150717P00012500 P 07/17/15 12.5 0.00 0.40
ROVI 150717P00015000 P 07/17/15 15.0 0.05 0.50
ROVI 150717P00017500 P 07/17/15 17.5 0.25 0.85
ROVI 150717P00020000 P 07/17/15 20.0 0.90 1.45
ROVI 150717P00022500 P 07/17/15 22.5 1.95 2.45
ROVI 150717P00025000 P 07/17/15 25.0 3.30 4.10
ROVI 150717P00030000 P 07/17/15 30.0 7.30 8.30

OPRA data is delayed 15 minutes.