Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-25)Premium Content

Rovi Corporation (ROVI)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROVI 140517C00012500 C 05/17/14 12.5 9.80 10.70
ROVI 140517C00015000 C 05/17/14 15.0 7.40 8.20
ROVI 140517C00017500 C 05/17/14 17.5 4.90 5.70
ROVI 140517C00020000 C 05/17/14 20.0 2.80 3.40
ROVI 140517C00022500 C 05/17/14 22.5 1.20 1.50
ROVI 140517C00025000 C 05/17/14 25.0 0.45 0.60
ROVI 140517C00030000 C 05/17/14 30.0 0.00 0.40
ROVI 140517C00035000 C 05/17/14 35.0 0.00 0.35
ROVI 140517P00012500 P 05/17/14 12.5 0.00 0.35
ROVI 140517P00015000 P 05/17/14 15.0 0.00 0.35
ROVI 140517P00017500 P 05/17/14 17.5 0.05 0.30
ROVI 140517P00020000 P 05/17/14 20.0 0.30 0.65
ROVI 140517P00022500 P 05/17/14 22.5 1.15 1.30
ROVI 140517P00025000 P 05/17/14 25.0 2.55 3.20
ROVI 140517P00030000 P 05/17/14 30.0 6.90 7.80
ROVI 140517P00035000 P 05/17/14 35.0 11.70 13.10
ROVI 140621C00012500 C 06/21/14 12.5 9.80 10.70
ROVI 140621C00015000 C 06/21/14 15.0 7.40 8.30
ROVI 140621C00017500 C 06/21/14 17.5 5.10 5.80
ROVI 140621C00020000 C 06/21/14 20.0 3.10 3.70
ROVI 140621C00022500 C 06/21/14 22.5 1.65 1.85
ROVI 140621C00025000 C 06/21/14 25.0 0.75 1.05
ROVI 140621C00030000 C 06/21/14 30.0 0.10 0.50
ROVI 140621P00012500 P 06/21/14 12.5 0.00 0.35
ROVI 140621P00015000 P 06/21/14 15.0 0.00 0.30
ROVI 140621P00017500 P 06/21/14 17.5 0.05 0.35
ROVI 140621P00020000 P 06/21/14 20.0 0.50 0.85
ROVI 140621P00022500 P 06/21/14 22.5 1.50 1.75
ROVI 140621P00025000 P 06/21/14 25.0 2.95 3.40
ROVI 140621P00030000 P 06/21/14 30.0 7.10 7.90
ROVI 140719C00002500 C 07/19/14 2.5 19.50 20.80
ROVI 140719C00005000 C 07/19/14 5.0 17.00 18.30
ROVI 140719C00007500 C 07/19/14 7.5 14.50 15.80
ROVI 140719C00010000 C 07/19/14 10.0 12.00 13.30
ROVI 140719C00012500 C 07/19/14 12.5 9.80 10.70
ROVI 140719C00015000 C 07/19/14 15.0 7.40 8.30
ROVI 140719C00017500 C 07/19/14 17.5 5.20 5.90
ROVI 140719C00020000 C 07/19/14 20.0 3.30 3.90
ROVI 140719C00022500 C 07/19/14 22.5 1.90 2.15
ROVI 140719C00025000 C 07/19/14 25.0 1.00 1.25
ROVI 140719C00030000 C 07/19/14 30.0 0.25 0.50
ROVI 140719P00002500 P 07/19/14 2.5 0.00 0.35
ROVI 140719P00005000 P 07/19/14 5.0 0.00 0.35
ROVI 140719P00007500 P 07/19/14 7.5 0.00 0.35
ROVI 140719P00010000 P 07/19/14 10.0 0.00 0.35
ROVI 140719P00012500 P 07/19/14 12.5 0.00 0.35
ROVI 140719P00015000 P 07/19/14 15.0 0.05 0.45
ROVI 140719P00017500 P 07/19/14 17.5 0.30 0.55
ROVI 140719P00020000 P 07/19/14 20.0 0.75 1.05
ROVI 140719P00022500 P 07/19/14 22.5 1.85 2.05
ROVI 140719P00025000 P 07/19/14 25.0 3.20 3.60
ROVI 140719P00030000 P 07/19/14 30.0 7.10 8.10
ROVI 141018C00012500 C 10/18/14 12.5 9.70 10.90
ROVI 141018C00015000 C 10/18/14 15.0 7.80 8.70
ROVI 141018C00017500 C 10/18/14 17.5 5.70 6.50
ROVI 141018C00020000 C 10/18/14 20.0 4.10 4.70
ROVI 141018C00022500 C 10/18/14 22.5 2.75 3.30
ROVI 141018C00025000 C 10/18/14 25.0 1.80 2.20
ROVI 141018C00030000 C 10/18/14 30.0 0.65 1.10
ROVI 141018C00035000 C 10/18/14 35.0 0.10 0.70
ROVI 141018P00012500 P 10/18/14 12.5 0.00 0.50
ROVI 141018P00015000 P 10/18/14 15.0 0.15 0.75
ROVI 141018P00017500 P 10/18/14 17.5 0.70 1.20
ROVI 141018P00020000 P 10/18/14 20.0 1.45 1.95
ROVI 141018P00022500 P 10/18/14 22.5 2.55 3.20
ROVI 141018P00025000 P 10/18/14 25.0 4.00 4.70
ROVI 141018P00030000 P 10/18/14 30.0 7.70 8.60
ROVI 141018P00035000 P 10/18/14 35.0 12.00 13.40

OPRA data is delayed 15 minutes.