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 Jul 1 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROVI 150717C00010000 C 07/17/15 10.0 5.50 7.00
ROVI 150717C00012500 C 07/17/15 12.5 3.00 4.60
ROVI 150717C00015000 C 07/17/15 15.0 1.20 1.70
ROVI 150717C00017500 C 07/17/15 17.5 0.20 0.65
ROVI 150717C00020000 C 07/17/15 20.0 0.00 0.25
ROVI 150717C00022500 C 07/17/15 22.5 0.00 0.55
ROVI 150717C00025000 C 07/17/15 25.0 0.00 0.25
ROVI 150717C00030000 C 07/17/15 30.0 0.00 0.60
ROVI 150717P00010000 P 07/17/15 10.0 0.00 0.15
ROVI 150717P00012500 P 07/17/15 12.5 0.05 0.20
ROVI 150717P00015000 P 07/17/15 15.0 0.25 0.60
ROVI 150717P00017500 P 07/17/15 17.5 1.45 2.50
ROVI 150717P00020000 P 07/17/15 20.0 3.60 4.70
ROVI 150717P00022500 P 07/17/15 22.5 6.00 7.00
ROVI 150717P00025000 P 07/17/15 25.0 7.90 10.00
ROVI 150717P00030000 P 07/17/15 30.0 13.00 14.60
ROVI 150821C00002500 C 08/21/15 2.5 12.90 14.50
ROVI 150821C00005000 C 08/21/15 5.0 10.00 12.00
ROVI 150821C00007500 C 08/21/15 7.5 8.00 9.70
ROVI 150821C00010000 C 08/21/15 10.0 5.50 7.10
ROVI 150821C00012500 C 08/21/15 12.5 3.40 4.20
ROVI 150821C00015000 C 08/21/15 15.0 1.70 2.15
ROVI 150821C00017500 C 08/21/15 17.5 0.60 0.95
ROVI 150821C00020000 C 08/21/15 20.0 0.10 0.45
ROVI 150821C00022500 C 08/21/15 22.5 0.00 0.70
ROVI 150821C00025000 C 08/21/15 25.0 0.00 0.55
ROVI 150821C00030000 C 08/21/15 30.0 0.00 0.70
ROVI 150821P00002500 P 08/21/15 2.5 0.00 0.65
ROVI 150821P00005000 P 08/21/15 5.0 0.00 0.75
ROVI 150821P00007500 P 08/21/15 7.5 0.00 0.55
ROVI 150821P00010000 P 08/21/15 10.0 0.00 0.40
ROVI 150821P00012500 P 08/21/15 12.5 0.20 0.65
ROVI 150821P00015000 P 08/21/15 15.0 0.75 1.05
ROVI 150821P00017500 P 08/21/15 17.5 2.00 2.95
ROVI 150821P00020000 P 08/21/15 20.0 3.30 5.00
ROVI 150821P00022500 P 08/21/15 22.5 5.50 7.50
ROVI 150821P00025000 P 08/21/15 25.0 8.10 9.70
ROVI 150821P00030000 P 08/21/15 30.0 13.00 14.60
ROVI 151016C00010000 C 10/16/15 10.0 5.10 7.90
ROVI 151016C00012500 C 10/16/15 12.5 3.50 4.30
ROVI 151016C00015000 C 10/16/15 15.0 1.70 2.55
ROVI 151016C00017500 C 10/16/15 17.5 1.15 1.40
ROVI 151016C00020000 C 10/16/15 20.0 0.50 0.70
ROVI 151016C00022500 C 10/16/15 22.5 0.05 0.50
ROVI 151016C00025000 C 10/16/15 25.0 0.00 0.40
ROVI 151016C00030000 C 10/16/15 30.0 0.00 0.70
ROVI 151016C00035000 C 10/16/15 35.0 0.00 0.80
ROVI 151016P00010000 P 10/16/15 10.0 0.05 0.95
ROVI 151016P00012500 P 10/16/15 12.5 0.40 0.80
ROVI 151016P00015000 P 10/16/15 15.0 1.35 1.55
ROVI 151016P00017500 P 10/16/15 17.5 2.70 2.85
ROVI 151016P00020000 P 10/16/15 20.0 4.10 5.40
ROVI 151016P00022500 P 10/16/15 22.5 5.70 7.50
ROVI 151016P00025000 P 10/16/15 25.0 8.10 9.90
ROVI 151016P00030000 P 10/16/15 30.0 12.60 14.90
ROVI 151016P00035000 P 10/16/15 35.0 17.50 19.50
ROVI 160115C00002500 C 01/15/16 2.5 12.00 15.00
ROVI 160115C00005000 C 01/15/16 5.0 9.90 13.20
ROVI 160115C00007500 C 01/15/16 7.5 7.60 10.10
ROVI 160115C00010000 C 01/15/16 10.0 5.50 7.60
ROVI 160115C00012500 C 01/15/16 12.5 3.60 5.10
ROVI 160115C00015000 C 01/15/16 15.0 2.10 3.10
ROVI 160115C00017500 C 01/15/16 17.5 1.40 1.85
ROVI 160115C00020000 C 01/15/16 20.0 0.60 1.15
ROVI 160115C00022500 C 01/15/16 22.5 0.10 0.80
ROVI 160115C00025000 C 01/15/16 25.0 0.00 0.60
ROVI 160115C00030000 C 01/15/16 30.0 0.00 0.45
ROVI 160115C00035000 C 01/15/16 35.0 0.00 0.40
ROVI 160115P00002500 P 01/15/16 2.5 0.00 0.80
ROVI 160115P00005000 P 01/15/16 5.0 0.00 0.45
ROVI 160115P00007500 P 01/15/16 7.5 0.05 0.60
ROVI 160115P00010000 P 01/15/16 10.0 0.10 0.85
ROVI 160115P00012500 P 01/15/16 12.5 0.60 1.25
ROVI 160115P00015000 P 01/15/16 15.0 1.65 2.00
ROVI 160115P00017500 P 01/15/16 17.5 2.95 3.40
ROVI 160115P00020000 P 01/15/16 20.0 4.40 5.80
ROVI 160115P00022500 P 01/15/16 22.5 6.10 7.80
ROVI 160115P00025000 P 01/15/16 25.0 7.00 11.40
ROVI 160115P00030000 P 01/15/16 30.0 12.50 15.50
ROVI 160115P00035000 P 01/15/16 35.0 17.50 20.60

OPRA data is delayed 15 minutes.