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 (2014-10-24)Premium Content

Rovi Corporation (ROVI)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROVI 141220C00002500 C 12/20/14 2.5 18.70 20.00
ROVI 141220C00005000 C 12/20/14 5.0 16.20 18.00
ROVI 141220C00007500 C 12/20/14 7.5 13.70 15.30
ROVI 141220C00010000 C 12/20/14 10.0 11.20 13.00
ROVI 141220C00012500 C 12/20/14 12.5 9.40 9.90
ROVI 141220C00015000 C 12/20/14 15.0 6.60 7.50
ROVI 141220C00017500 C 12/20/14 17.5 4.20 5.00
ROVI 141220C00020000 C 12/20/14 20.0 1.95 2.40
ROVI 141220C00022500 C 12/20/14 22.5 0.00 0.35
ROVI 141220C00025000 C 12/20/14 25.0 0.00 0.35
ROVI 141220C00030000 C 12/20/14 30.0 0.00 0.20
ROVI 141220C00035000 C 12/20/14 35.0 0.00 0.35
ROVI 141220P00002500 P 12/20/14 2.5 0.00 0.20
ROVI 141220P00005000 P 12/20/14 5.0 0.00 0.20
ROVI 141220P00007500 P 12/20/14 7.5 0.00 0.20
ROVI 141220P00010000 P 12/20/14 10.0 0.00 0.20
ROVI 141220P00012500 P 12/20/14 12.5 0.00 0.20
ROVI 141220P00015000 P 12/20/14 15.0 0.00 0.20
ROVI 141220P00017500 P 12/20/14 17.5 0.00 0.35
ROVI 141220P00020000 P 12/20/14 20.0 0.00 0.25
ROVI 141220P00022500 P 12/20/14 22.5 0.30 0.70
ROVI 141220P00025000 P 12/20/14 25.0 2.65 3.30
ROVI 141220P00030000 P 12/20/14 30.0 7.40 8.10
ROVI 141220P00035000 P 12/20/14 35.0 12.50 13.80
ROVI 150117C00012500 C 01/17/15 12.5 9.10 9.90
ROVI 150117C00015000 C 01/17/15 15.0 6.60 7.40
ROVI 150117C00017500 C 01/17/15 17.5 4.30 5.00
ROVI 150117C00020000 C 01/17/15 20.0 2.05 2.50
ROVI 150117C00022500 C 01/17/15 22.5 0.55 0.80
ROVI 150117C00025000 C 01/17/15 25.0 0.00 0.30
ROVI 150117C00030000 C 01/17/15 30.0 0.00 0.35
ROVI 150117P00012500 P 01/17/15 12.5 0.00 0.35
ROVI 150117P00015000 P 01/17/15 15.0 0.00 0.35
ROVI 150117P00017500 P 01/17/15 17.5 0.00 0.35
ROVI 150117P00020000 P 01/17/15 20.0 0.10 0.35
ROVI 150117P00022500 P 01/17/15 22.5 0.90 1.25
ROVI 150117P00025000 P 01/17/15 25.0 2.80 3.40
ROVI 150117P00030000 P 01/17/15 30.0 7.60 8.40
ROVI 150417C00012500 C 04/17/15 12.5 9.20 10.10
ROVI 150417C00015000 C 04/17/15 15.0 6.70 7.80
ROVI 150417C00017500 C 04/17/15 17.5 4.60 5.30
ROVI 150417C00020000 C 04/17/15 20.0 3.00 3.30
ROVI 150417C00022500 C 04/17/15 22.5 1.50 1.80
ROVI 150417C00025000 C 04/17/15 25.0 0.65 0.95
ROVI 150417C00030000 C 04/17/15 30.0 0.00 0.45
ROVI 150417P00012500 P 04/17/15 12.5 0.00 0.35
ROVI 150417P00015000 P 04/17/15 15.0 0.00 0.45
ROVI 150417P00017500 P 04/17/15 17.5 0.30 0.70
ROVI 150417P00020000 P 04/17/15 20.0 0.85 1.20
ROVI 150417P00022500 P 04/17/15 22.5 1.80 2.25
ROVI 150417P00025000 P 04/17/15 25.0 3.40 3.90
ROVI 150417P00030000 P 04/17/15 30.0 7.70 8.60
ROVI 150717C00012500 C 07/17/15 12.5 9.20 10.30
ROVI 150717C00015000 C 07/17/15 15.0 6.90 8.10
ROVI 150717C00017500 C 07/17/15 17.5 5.00 5.60
ROVI 150717C00020000 C 07/17/15 20.0 3.20 3.80
ROVI 150717C00022500 C 07/17/15 22.5 1.95 2.35
ROVI 150717C00025000 C 07/17/15 25.0 1.00 1.40
ROVI 150717C00030000 C 07/17/15 30.0 0.10 0.60
ROVI 150717P00012500 P 07/17/15 12.5 0.00 0.45
ROVI 150717P00015000 P 07/17/15 15.0 0.15 0.65
ROVI 150717P00017500 P 07/17/15 17.5 0.55 1.05
ROVI 150717P00020000 P 07/17/15 20.0 1.20 1.70
ROVI 150717P00022500 P 07/17/15 22.5 2.30 3.10
ROVI 150717P00025000 P 07/17/15 25.0 3.80 4.50
ROVI 150717P00030000 P 07/17/15 30.0 8.00 8.80

OPRA data is delayed 15 minutes.