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 (2016-04-22)Premium Content

Rovi Corporation (ROVI)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROVI 160520C00012500 C 05/20/16 12.5 3.40 5.70
ROVI 160520C00015000 C 05/20/16 15.0 1.50 3.20
ROVI 160520C00017500 C 05/20/16 17.5 0.85 1.00
ROVI 160520C00020000 C 05/20/16 20.0 0.10 0.35
ROVI 160520C00022500 C 05/20/16 22.5 0.00 0.45
ROVI 160520C00025000 C 05/20/16 25.0 0.00 0.30
ROVI 160520C00030000 C 05/20/16 30.0 0.00 0.05
ROVI 160520P00012500 P 05/20/16 12.5 0.00 0.40
ROVI 160520P00015000 P 05/20/16 15.0 0.10 0.50
ROVI 160520P00017500 P 05/20/16 17.5 0.75 0.90
ROVI 160520P00020000 P 05/20/16 20.0 1.75 3.20
ROVI 160520P00022500 P 05/20/16 22.5 3.70 5.70
ROVI 160520P00025000 P 05/20/16 25.0 6.40 8.20
ROVI 160520P00030000 P 05/20/16 30.0 11.30 13.20
ROVI 160617C00002500 C 06/17/16 2.5 13.50 15.70
ROVI 160617C00005000 C 06/17/16 5.0 10.90 13.20
ROVI 160617C00007500 C 06/17/16 7.5 8.50 10.70
ROVI 160617C00010000 C 06/17/16 10.0 5.90 8.10
ROVI 160617C00012500 C 06/17/16 12.5 3.80 5.80
ROVI 160617C00015000 C 06/17/16 15.0 2.75 3.50
ROVI 160617C00017500 C 06/17/16 17.5 1.30 1.65
ROVI 160617C00020000 C 06/17/16 20.0 0.40 0.70
ROVI 160617C00022500 C 06/17/16 22.5 0.00 0.20
ROVI 160617C00025000 C 06/17/16 25.0 0.00 0.20
ROVI 160617C00030000 C 06/17/16 30.0 0.00 0.10
ROVI 160617C00035000 C 06/17/16 35.0 0.00 0.35
ROVI 160617P00002500 P 06/17/16 2.5 0.00 0.50
ROVI 160617P00005000 P 06/17/16 5.0 0.00 0.50
ROVI 160617P00007500 P 06/17/16 7.5 0.00 0.05
ROVI 160617P00010000 P 06/17/16 10.0 0.00 0.10
ROVI 160617P00012500 P 06/17/16 12.5 0.00 0.15
ROVI 160617P00015000 P 06/17/16 15.0 0.35 0.65
ROVI 160617P00017500 P 06/17/16 17.5 1.15 1.50
ROVI 160617P00020000 P 06/17/16 20.0 2.70 3.10
ROVI 160617P00022500 P 06/17/16 22.5 3.90 5.70
ROVI 160617P00025000 P 06/17/16 25.0 6.30 8.20
ROVI 160617P00030000 P 06/17/16 30.0 11.30 13.20
ROVI 160617P00035000 P 06/17/16 35.0 16.30 18.20
ROVI 160715C00002500 C 07/15/16 2.5 13.30 15.80
ROVI 160715C00005000 C 07/15/16 5.0 10.90 13.70
ROVI 160715C00007500 C 07/15/16 7.5 8.50 10.60
ROVI 160715C00010000 C 07/15/16 10.0 6.20 8.10
ROVI 160715C00012500 C 07/15/16 12.5 5.30 5.80
ROVI 160715C00015000 C 07/15/16 15.0 2.75 3.70
ROVI 160715C00017500 C 07/15/16 17.5 1.60 1.95
ROVI 160715C00020000 C 07/15/16 20.0 0.65 0.95
ROVI 160715C00022500 C 07/15/16 22.5 0.15 0.40
ROVI 160715C00025000 C 07/15/16 25.0 0.05 0.15
ROVI 160715C00030000 C 07/15/16 30.0 0.00 0.35
ROVI 160715P00002500 P 07/15/16 2.5 0.00 0.30
ROVI 160715P00005000 P 07/15/16 5.0 0.00 0.50
ROVI 160715P00007500 P 07/15/16 7.5 0.00 0.15
ROVI 160715P00010000 P 07/15/16 10.0 0.00 0.50
ROVI 160715P00012500 P 07/15/16 12.5 0.20 0.40
ROVI 160715P00015000 P 07/15/16 15.0 0.65 0.85
ROVI 160715P00017500 P 07/15/16 17.5 1.45 1.75
ROVI 160715P00020000 P 07/15/16 20.0 3.00 3.30
ROVI 160715P00022500 P 07/15/16 22.5 4.00 6.60
ROVI 160715P00025000 P 07/15/16 25.0 6.30 9.20
ROVI 160715P00030000 P 07/15/16 30.0 11.30 14.00
ROVI 161021C00007500 C 10/21/16 7.5 8.50 12.00
ROVI 161021C00010000 C 10/21/16 10.0 6.20 8.50
ROVI 161021C00012500 C 10/21/16 12.5 4.40 6.40
ROVI 161021C00015000 C 10/21/16 15.0 3.50 4.40
ROVI 161021C00017500 C 10/21/16 17.5 2.50 2.90
ROVI 161021C00020000 C 10/21/16 20.0 1.50 1.90
ROVI 161021C00022500 C 10/21/16 22.5 0.85 1.15
ROVI 161021C00025000 C 10/21/16 25.0 0.35 0.75
ROVI 161021C00030000 C 10/21/16 30.0 0.00 0.20
ROVI 161021P00007500 P 10/21/16 7.5 0.00 0.50
ROVI 161021P00010000 P 10/21/16 10.0 0.00 1.10
ROVI 161021P00012500 P 10/21/16 12.5 0.55 0.90
ROVI 161021P00015000 P 10/21/16 15.0 1.25 1.60
ROVI 161021P00017500 P 10/21/16 17.5 2.30 2.70
ROVI 161021P00020000 P 10/21/16 20.0 3.70 4.20
ROVI 161021P00022500 P 10/21/16 22.5 5.60 6.00
ROVI 161021P00025000 P 10/21/16 25.0 6.50 8.50
ROVI 161021P00030000 P 10/21/16 30.0 11.30 13.60
ROVI 161216C00002500 C 12/16/16 2.5 13.40 17.30
ROVI 161216C00005000 C 12/16/16 5.0 10.70 15.20
ROVI 161216C00007500 C 12/16/16 7.5 8.80 12.70
ROVI 161216C00010000 C 12/16/16 10.0 6.80 8.80
ROVI 161216C00012500 C 12/16/16 12.5 5.10 7.10
ROVI 161216C00015000 C 12/16/16 15.0 4.10 5.40
ROVI 161216C00017500 C 12/16/16 17.5 2.90 3.50
ROVI 161216C00020000 C 12/16/16 20.0 1.90 2.50
ROVI 161216C00022500 C 12/16/16 22.5 1.25 1.70
ROVI 161216C00025000 C 12/16/16 25.0 0.80 1.50
ROVI 161216C00030000 C 12/16/16 30.0 0.10 0.35
ROVI 161216C00035000 C 12/16/16 35.0 0.05 0.15
ROVI 161216P00002500 P 12/16/16 2.5 0.00 0.50
ROVI 161216P00005000 P 12/16/16 5.0 0.00 0.25
ROVI 161216P00007500 P 12/16/16 7.5 0.00 0.50
ROVI 161216P00010000 P 12/16/16 10.0 0.15 0.95
ROVI 161216P00012500 P 12/16/16 12.5 0.95 1.15
ROVI 161216P00015000 P 12/16/16 15.0 1.65 2.15
ROVI 161216P00017500 P 12/16/16 17.5 2.70 3.50
ROVI 161216P00020000 P 12/16/16 20.0 4.20 4.80
ROVI 161216P00022500 P 12/16/16 22.5 5.90 6.50
ROVI 161216P00025000 P 12/16/16 25.0 6.70 10.00
ROVI 161216P00030000 P 12/16/16 30.0 11.50 14.10
ROVI 161216P00035000 P 12/16/16 35.0 16.30 19.10

OPRA data is delayed 15 minutes.