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 Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROVI 141122C00012500 C 11/22/14 12.5 7.80 8.60
ROVI 141122C00015000 C 11/22/14 15.0 5.30 6.10
ROVI 141122C00017500 C 11/22/14 17.5 2.95 3.60
ROVI 141122C00020000 C 11/22/14 20.0 1.35 1.45
ROVI 141122C00022500 C 11/22/14 22.5 0.35 0.40
ROVI 141122C00025000 C 11/22/14 25.0 0.00 0.35
ROVI 141122C00030000 C 11/22/14 30.0 0.00 0.30
ROVI 141122P00012500 P 11/22/14 12.5 0.00 0.25
ROVI 141122P00015000 P 11/22/14 15.0 0.00 0.30
ROVI 141122P00017500 P 11/22/14 17.5 0.00 0.40
ROVI 141122P00020000 P 11/22/14 20.0 0.50 0.60
ROVI 141122P00022500 P 11/22/14 22.5 1.90 2.10
ROVI 141122P00025000 P 11/22/14 25.0 4.10 4.70
ROVI 141122P00030000 P 11/22/14 30.0 8.90 9.80
ROVI 141220C00002500 C 12/20/14 2.5 17.50 18.60
ROVI 141220C00005000 C 12/20/14 5.0 15.00 16.10
ROVI 141220C00007500 C 12/20/14 7.5 12.60 13.70
ROVI 141220C00010000 C 12/20/14 10.0 10.10 11.10
ROVI 141220C00012500 C 12/20/14 12.5 7.80 8.60
ROVI 141220C00015000 C 12/20/14 15.0 5.30 6.10
ROVI 141220C00017500 C 12/20/14 17.5 3.10 3.70
ROVI 141220C00020000 C 12/20/14 20.0 1.55 1.75
ROVI 141220C00022500 C 12/20/14 22.5 0.50 0.65
ROVI 141220C00025000 C 12/20/14 25.0 0.00 0.40
ROVI 141220C00030000 C 12/20/14 30.0 0.00 0.25
ROVI 141220C00035000 C 12/20/14 35.0 0.00 0.25
ROVI 141220P00002500 P 12/20/14 2.5 0.00 0.30
ROVI 141220P00005000 P 12/20/14 5.0 0.00 0.25
ROVI 141220P00007500 P 12/20/14 7.5 0.00 0.25
ROVI 141220P00010000 P 12/20/14 10.0 0.00 0.25
ROVI 141220P00012500 P 12/20/14 12.5 0.00 0.25
ROVI 141220P00015000 P 12/20/14 15.0 0.00 0.35
ROVI 141220P00017500 P 12/20/14 17.5 0.10 0.50
ROVI 141220P00020000 P 12/20/14 20.0 0.75 0.85
ROVI 141220P00022500 P 12/20/14 22.5 2.10 2.25
ROVI 141220P00025000 P 12/20/14 25.0 4.20 4.80
ROVI 141220P00030000 P 12/20/14 30.0 8.90 9.80
ROVI 141220P00035000 P 12/20/14 35.0 13.90 14.90
ROVI 150117C00012500 C 01/17/15 12.5 7.80 8.60
ROVI 150117C00015000 C 01/17/15 15.0 5.30 6.30
ROVI 150117C00017500 C 01/17/15 17.5 3.20 3.90
ROVI 150117C00020000 C 01/17/15 20.0 1.75 1.95
ROVI 150117C00022500 C 01/17/15 22.5 0.70 0.85
ROVI 150117C00025000 C 01/17/15 25.0 0.05 0.50
ROVI 150117C00030000 C 01/17/15 30.0 0.00 0.25
ROVI 150117P00012500 P 01/17/15 12.5 0.00 0.25
ROVI 150117P00015000 P 01/17/15 15.0 0.00 0.40
ROVI 150117P00017500 P 01/17/15 17.5 0.25 0.65
ROVI 150117P00020000 P 01/17/15 20.0 0.95 1.10
ROVI 150117P00022500 P 01/17/15 22.5 2.30 2.50
ROVI 150117P00025000 P 01/17/15 25.0 4.30 4.90
ROVI 150117P00030000 P 01/17/15 30.0 8.90 9.80
ROVI 150417C00012500 C 04/17/15 12.5 7.90 8.70
ROVI 150417C00015000 C 04/17/15 15.0 5.60 6.40
ROVI 150417C00017500 C 04/17/15 17.5 3.70 4.30
ROVI 150417C00020000 C 04/17/15 20.0 2.05 2.70
ROVI 150417C00022500 C 04/17/15 22.5 1.10 1.50
ROVI 150417C00025000 C 04/17/15 25.0 0.45 0.90
ROVI 150417C00030000 C 04/17/15 30.0 0.00 0.50
ROVI 150417P00012500 P 04/17/15 12.5 0.00 0.45
ROVI 150417P00015000 P 04/17/15 15.0 0.05 0.55
ROVI 150417P00017500 P 04/17/15 17.5 0.55 1.10
ROVI 150417P00020000 P 04/17/15 20.0 1.50 2.00
ROVI 150417P00022500 P 04/17/15 22.5 2.80 3.50
ROVI 150417P00025000 P 04/17/15 25.0 4.70 5.30
ROVI 150417P00030000 P 04/17/15 30.0 9.00 9.90

OPRA data is delayed 15 minutes.