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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROVI 141220C00002500 C 12/20/14 2.5 19.40 20.60
ROVI 141220C00005000 C 12/20/14 5.0 17.30 17.90
ROVI 141220C00007500 C 12/20/14 7.5 14.20 15.80
ROVI 141220C00010000 C 12/20/14 10.0 11.70 13.40
ROVI 141220C00012500 C 12/20/14 12.5 9.80 10.40
ROVI 141220C00015000 C 12/20/14 15.0 7.10 8.00
ROVI 141220C00017500 C 12/20/14 17.5 4.70 5.40
ROVI 141220C00020000 C 12/20/14 20.0 2.30 3.10
ROVI 141220C00022500 C 12/20/14 22.5 0.55 0.75
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 0.25
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 0.25
ROVI 141220P00017500 P 12/20/14 17.5 0.00 0.30
ROVI 141220P00020000 P 12/20/14 20.0 0.00 0.35
ROVI 141220P00022500 P 12/20/14 22.5 0.50 0.70
ROVI 141220P00025000 P 12/20/14 25.0 2.20 3.10
ROVI 141220P00030000 P 12/20/14 30.0 7.00 7.90
ROVI 141220P00035000 P 12/20/14 35.0 11.90 13.10
ROVI 150117C00012500 C 01/17/15 12.5 9.60 10.50
ROVI 150117C00015000 C 01/17/15 15.0 7.30 7.90
ROVI 150117C00017500 C 01/17/15 17.5 4.80 5.40
ROVI 150117C00020000 C 01/17/15 20.0 2.40 3.10
ROVI 150117C00022500 C 01/17/15 22.5 0.85 1.10
ROVI 150117C00025000 C 01/17/15 25.0 0.15 0.50
ROVI 150117C00030000 C 01/17/15 30.0 0.00 0.30
ROVI 150117P00012500 P 01/17/15 12.5 0.00 0.25
ROVI 150117P00015000 P 01/17/15 15.0 0.00 0.30
ROVI 150117P00017500 P 01/17/15 17.5 0.00 0.30
ROVI 150117P00020000 P 01/17/15 20.0 0.15 0.50
ROVI 150117P00022500 P 01/17/15 22.5 0.80 1.05
ROVI 150117P00025000 P 01/17/15 25.0 2.35 3.10
ROVI 150117P00030000 P 01/17/15 30.0 7.00 7.90
ROVI 150417C00012500 C 04/17/15 12.5 9.70 10.60
ROVI 150417C00015000 C 04/17/15 15.0 7.10 8.40
ROVI 150417C00017500 C 04/17/15 17.5 5.10 5.80
ROVI 150417C00020000 C 04/17/15 20.0 3.10 3.80
ROVI 150417C00022500 C 04/17/15 22.5 1.70 2.00
ROVI 150417C00025000 C 04/17/15 25.0 0.75 1.10
ROVI 150417C00030000 C 04/17/15 30.0 0.00 0.50
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 0.20 0.70
ROVI 150417P00020000 P 04/17/15 20.0 0.65 1.10
ROVI 150417P00022500 P 04/17/15 22.5 1.65 1.90
ROVI 150417P00025000 P 04/17/15 25.0 3.10 3.60
ROVI 150417P00030000 P 04/17/15 30.0 7.20 8.10
ROVI 150717C00012500 C 07/17/15 12.5 9.60 10.80
ROVI 150717C00015000 C 07/17/15 15.0 7.50 8.40
ROVI 150717C00017500 C 07/17/15 17.5 5.30 6.40
ROVI 150717C00020000 C 07/17/15 20.0 3.60 4.30
ROVI 150717C00022500 C 07/17/15 22.5 2.25 2.75
ROVI 150717C00025000 C 07/17/15 25.0 1.30 1.70
ROVI 150717C00030000 C 07/17/15 30.0 0.45 0.75
ROVI 150717P00012500 P 07/17/15 12.5 0.00 0.45
ROVI 150717P00015000 P 07/17/15 15.0 0.05 0.65
ROVI 150717P00017500 P 07/17/15 17.5 0.45 1.00
ROVI 150717P00020000 P 07/17/15 20.0 1.10 1.65
ROVI 150717P00022500 P 07/17/15 22.5 2.05 2.60
ROVI 150717P00025000 P 07/17/15 25.0 3.60 4.10
ROVI 150717P00030000 P 07/17/15 30.0 7.40 8.40

OPRA data is delayed 15 minutes.