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 (2014-07-25)Premium Content

Rovi Corporation (ROVI)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROVI 140816C00012500 C 08/16/14 12.5 10.10 11.10
ROVI 140816C00015000 C 08/16/14 15.0 7.80 8.60
ROVI 140816C00017500 C 08/16/14 17.5 5.40 6.10
ROVI 140816C00020000 C 08/16/14 20.0 3.10 3.70
ROVI 140816C00022500 C 08/16/14 22.5 1.40 1.60
ROVI 140816C00025000 C 08/16/14 25.0 0.30 0.50
ROVI 140816C00030000 C 08/16/14 30.0 0.00 0.25
ROVI 140816C00035000 C 08/16/14 35.0 0.00 0.25
ROVI 140816P00012500 P 08/16/14 12.5 0.00 0.25
ROVI 140816P00015000 P 08/16/14 15.0 0.00 0.30
ROVI 140816P00017500 P 08/16/14 17.5 0.00 0.35
ROVI 140816P00020000 P 08/16/14 20.0 0.15 0.45
ROVI 140816P00022500 P 08/16/14 22.5 0.65 0.85
ROVI 140816P00025000 P 08/16/14 25.0 1.95 2.40
ROVI 140816P00030000 P 08/16/14 30.0 6.40 7.20
ROVI 140816P00035000 P 08/16/14 35.0 11.20 12.20
ROVI 140920C00012500 C 09/20/14 12.5 10.30 11.10
ROVI 140920C00015000 C 09/20/14 15.0 7.80 8.70
ROVI 140920C00017500 C 09/20/14 17.5 5.40 6.40
ROVI 140920C00020000 C 09/20/14 20.0 3.30 3.90
ROVI 140920C00022500 C 09/20/14 22.5 1.70 1.95
ROVI 140920C00025000 C 09/20/14 25.0 0.60 1.00
ROVI 140920C00030000 C 09/20/14 30.0 0.00 0.35
ROVI 140920C00035000 C 09/20/14 35.0 0.00 0.25
ROVI 140920P00012500 P 09/20/14 12.5 0.00 0.25
ROVI 140920P00015000 P 09/20/14 15.0 0.00 0.25
ROVI 140920P00017500 P 09/20/14 17.5 0.05 0.40
ROVI 140920P00020000 P 09/20/14 20.0 0.25 0.60
ROVI 140920P00022500 P 09/20/14 22.5 1.00 1.15
ROVI 140920P00025000 P 09/20/14 25.0 2.35 2.75
ROVI 140920P00030000 P 09/20/14 30.0 6.50 7.30
ROVI 140920P00035000 P 09/20/14 35.0 11.10 12.50
ROVI 141018C00012500 C 10/18/14 12.5 10.10 11.10
ROVI 141018C00015000 C 10/18/14 15.0 7.80 8.70
ROVI 141018C00017500 C 10/18/14 17.5 5.50 6.40
ROVI 141018C00020000 C 10/18/14 20.0 3.50 4.10
ROVI 141018C00022500 C 10/18/14 22.5 2.00 2.20
ROVI 141018C00025000 C 10/18/14 25.0 0.90 1.10
ROVI 141018C00030000 C 10/18/14 30.0 0.05 0.50
ROVI 141018C00035000 C 10/18/14 35.0 0.00 0.30
ROVI 141018P00012500 P 10/18/14 12.5 0.00 0.35
ROVI 141018P00015000 P 10/18/14 15.0 0.00 0.40
ROVI 141018P00017500 P 10/18/14 17.5 0.10 0.50
ROVI 141018P00020000 P 10/18/14 20.0 0.50 0.70
ROVI 141018P00022500 P 10/18/14 22.5 1.25 1.40
ROVI 141018P00025000 P 10/18/14 25.0 2.50 3.00
ROVI 141018P00030000 P 10/18/14 30.0 6.60 7.50
ROVI 141018P00035000 P 10/18/14 35.0 11.10 12.50
ROVI 150117C00012500 C 01/17/15 12.5 10.10 11.20
ROVI 150117C00015000 C 01/17/15 15.0 8.00 8.90
ROVI 150117C00017500 C 01/17/15 17.5 5.90 6.70
ROVI 150117C00020000 C 01/17/15 20.0 4.10 4.70
ROVI 150117C00022500 C 01/17/15 22.5 2.60 3.20
ROVI 150117C00025000 C 01/17/15 25.0 1.55 1.95
ROVI 150117C00030000 C 01/17/15 30.0 0.45 0.85
ROVI 150117P00012500 P 01/17/15 12.5 0.00 0.40
ROVI 150117P00015000 P 01/17/15 15.0 0.10 0.55
ROVI 150117P00017500 P 01/17/15 17.5 0.30 0.85
ROVI 150117P00020000 P 01/17/15 20.0 0.90 1.45
ROVI 150117P00022500 P 01/17/15 22.5 1.90 2.35
ROVI 150117P00025000 P 01/17/15 25.0 3.30 3.80
ROVI 150117P00030000 P 01/17/15 30.0 6.90 7.70

OPRA data is delayed 15 minutes.