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 (2015-04-24)Premium Content

Rovi Corporation (ROVI)
As of Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROVI 150515C00012500 C 05/15/15 12.5 5.10 8.10
ROVI 150515C00015000 C 05/15/15 15.0 3.00 5.10
ROVI 150515C00017500 C 05/15/15 17.5 2.15 2.50
ROVI 150515C00020000 C 05/15/15 20.0 0.95 1.25
ROVI 150515C00022500 C 05/15/15 22.5 0.35 0.75
ROVI 150515C00025000 C 05/15/15 25.0 0.00 0.55
ROVI 150515C00030000 C 05/15/15 30.0 0.00 0.35
ROVI 150515P00012500 P 05/15/15 12.5 0.00 0.10
ROVI 150515P00015000 P 05/15/15 15.0 0.20 0.25
ROVI 150515P00017500 P 05/15/15 17.5 0.70 0.80
ROVI 150515P00020000 P 05/15/15 20.0 1.75 2.00
ROVI 150515P00022500 P 05/15/15 22.5 3.30 4.50
ROVI 150515P00025000 P 05/15/15 25.0 5.40 7.00
ROVI 150515P00030000 P 05/15/15 30.0 10.20 12.80
ROVI 150619C00002500 C 06/19/15 2.5 14.70 18.00
ROVI 150619C00005000 C 06/19/15 5.0 12.20 15.40
ROVI 150619C00007500 C 06/19/15 7.5 9.70 12.90
ROVI 150619C00010000 C 06/19/15 10.0 7.40 10.50
ROVI 150619C00012500 C 06/19/15 12.5 4.90 8.20
ROVI 150619C00015000 C 06/19/15 15.0 2.70 6.20
ROVI 150619C00017500 C 06/19/15 17.5 0.90 4.80
ROVI 150619C00020000 C 06/19/15 20.0 1.15 3.00
ROVI 150619C00022500 C 06/19/15 22.5 0.50 0.90
ROVI 150619C00025000 C 06/19/15 25.0 0.20 0.50
ROVI 150619C00030000 C 06/19/15 30.0 0.00 4.80
ROVI 150619C00035000 C 06/19/15 35.0 0.00 0.50
ROVI 150619P00002500 P 06/19/15 2.5 0.00 4.80
ROVI 150619P00005000 P 06/19/15 5.0 0.00 4.80
ROVI 150619P00007500 P 06/19/15 7.5 0.00 4.80
ROVI 150619P00010000 P 06/19/15 10.0 0.00 0.50
ROVI 150619P00012500 P 06/19/15 12.5 0.10 0.50
ROVI 150619P00015000 P 06/19/15 15.0 0.30 0.80
ROVI 150619P00017500 P 06/19/15 17.5 1.10 3.30
ROVI 150619P00020000 P 06/19/15 20.0 1.85 4.70
ROVI 150619P00022500 P 06/19/15 22.5 3.00 6.20
ROVI 150619P00025000 P 06/19/15 25.0 5.00 8.20
ROVI 150619P00030000 P 06/19/15 30.0 9.70 13.00
ROVI 150619P00035000 P 06/19/15 35.0 14.80 17.80
ROVI 150717C00012500 C 07/17/15 12.5 5.20 7.90
ROVI 150717C00015000 C 07/17/15 15.0 3.10 5.50
ROVI 150717C00017500 C 07/17/15 17.5 1.85 3.80
ROVI 150717C00020000 C 07/17/15 20.0 1.05 2.40
ROVI 150717C00022500 C 07/17/15 22.5 0.85 1.35
ROVI 150717C00025000 C 07/17/15 25.0 0.15 1.00
ROVI 150717C00030000 C 07/17/15 30.0 0.00 0.45
ROVI 150717P00012500 P 07/17/15 12.5 0.20 0.90
ROVI 150717P00015000 P 07/17/15 15.0 0.60 1.00
ROVI 150717P00017500 P 07/17/15 17.5 1.40 2.65
ROVI 150717P00020000 P 07/17/15 20.0 2.55 4.10
ROVI 150717P00022500 P 07/17/15 22.5 4.10 5.50
ROVI 150717P00025000 P 07/17/15 25.0 5.80 8.60
ROVI 150717P00030000 P 07/17/15 30.0 10.40 12.90
ROVI 151016C00012500 C 10/16/15 12.5 5.50 7.90
ROVI 151016C00015000 C 10/16/15 15.0 3.50 6.00
ROVI 151016C00017500 C 10/16/15 17.5 2.90 4.30
ROVI 151016C00020000 C 10/16/15 20.0 1.60 2.60
ROVI 151016C00022500 C 10/16/15 22.5 0.90 2.00
ROVI 151016C00025000 C 10/16/15 25.0 0.05 1.30
ROVI 151016C00030000 C 10/16/15 30.0 0.15 0.40
ROVI 151016C00035000 C 10/16/15 35.0 0.00 0.25
ROVI 151016P00012500 P 10/16/15 12.5 0.45 1.15
ROVI 151016P00015000 P 10/16/15 15.0 0.90 1.85
ROVI 151016P00017500 P 10/16/15 17.5 1.25 3.40
ROVI 151016P00020000 P 10/16/15 20.0 2.80 4.80
ROVI 151016P00022500 P 10/16/15 22.5 4.30 5.40
ROVI 151016P00025000 P 10/16/15 25.0 6.10 8.80
ROVI 151016P00030000 P 10/16/15 30.0 10.40 13.10
ROVI 151016P00035000 P 10/16/15 35.0 15.00 17.90

OPRA data is delayed 15 minutes.