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 (2015-07-24)Premium Content

Rovi Corporation (ROVI)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROVI 150918C00002500 C 09/18/15 2.5 6.60 9.90
ROVI 150918C00005000 C 09/18/15 5.0 4.10 7.40
ROVI 150918C00007500 C 09/18/15 7.5 2.90 4.70
ROVI 150918C00010000 C 09/18/15 10.0 1.20 1.40
ROVI 150918C00012500 C 09/18/15 12.5 0.05 0.50
ROVI 150918C00015000 C 09/18/15 15.0 0.00 0.25
ROVI 150918C00017500 C 09/18/15 17.5 0.00 0.35
ROVI 150918C00020000 C 09/18/15 20.0 0.00 0.20
ROVI 150918C00022500 C 09/18/15 22.5 0.00 0.20
ROVI 150918C00025000 C 09/18/15 25.0 0.00 0.20
ROVI 150918P00002500 P 09/18/15 2.5 0.00 0.20
ROVI 150918P00005000 P 09/18/15 5.0 0.00 0.25
ROVI 150918P00007500 P 09/18/15 7.5 0.00 0.25
ROVI 150918P00010000 P 09/18/15 10.0 0.20 0.40
ROVI 150918P00012500 P 09/18/15 12.5 1.50 1.95
ROVI 150918P00015000 P 09/18/15 15.0 3.80 4.50
ROVI 150918P00017500 P 09/18/15 17.5 5.60 7.70
ROVI 150918P00020000 P 09/18/15 20.0 8.00 10.20
ROVI 150918P00022500 P 09/18/15 22.5 10.50 12.60
ROVI 150918P00025000 P 09/18/15 25.0 13.70 15.30
ROVI 151016C00007500 C 10/16/15 7.5 2.50 3.90
ROVI 151016C00010000 C 10/16/15 10.0 1.50 1.80
ROVI 151016C00012500 C 10/16/15 12.5 0.35 0.65
ROVI 151016C00015000 C 10/16/15 15.0 0.05 0.25
ROVI 151016C00017500 C 10/16/15 17.5 0.00 0.25
ROVI 151016C00020000 C 10/16/15 20.0 0.00 0.10
ROVI 151016C00022500 C 10/16/15 22.5 0.00 0.15
ROVI 151016C00025000 C 10/16/15 25.0 0.00 0.35
ROVI 151016C00030000 C 10/16/15 30.0 0.00 0.25
ROVI 151016C00035000 C 10/16/15 35.0 0.00 0.35
ROVI 151016P00007500 P 10/16/15 7.5 0.00 0.25
ROVI 151016P00010000 P 10/16/15 10.0 0.50 0.75
ROVI 151016P00012500 P 10/16/15 12.5 1.90 2.05
ROVI 151016P00015000 P 10/16/15 15.0 3.90 4.30
ROVI 151016P00017500 P 10/16/15 17.5 6.40 6.70
ROVI 151016P00020000 P 10/16/15 20.0 8.20 10.50
ROVI 151016P00022500 P 10/16/15 22.5 10.80 12.90
ROVI 151016P00025000 P 10/16/15 25.0 12.20 16.40
ROVI 151016P00030000 P 10/16/15 30.0 18.80 20.20
ROVI 151016P00035000 P 10/16/15 35.0 22.10 26.40
ROVI 160115C00002500 C 01/15/16 2.5 6.20 10.40
ROVI 160115C00005000 C 01/15/16 5.0 4.80 6.60
ROVI 160115C00007500 C 01/15/16 7.5 3.30 4.30
ROVI 160115C00010000 C 01/15/16 10.0 2.10 2.45
ROVI 160115C00012500 C 01/15/16 12.5 1.00 1.30
ROVI 160115C00015000 C 01/15/16 15.0 0.30 0.80
ROVI 160115C00017500 C 01/15/16 17.5 0.10 0.55
ROVI 160115C00020000 C 01/15/16 20.0 0.05 0.50
ROVI 160115C00022500 C 01/15/16 22.5 0.00 0.30
ROVI 160115C00025000 C 01/15/16 25.0 0.00 0.30
ROVI 160115C00030000 C 01/15/16 30.0 0.00 0.30
ROVI 160115C00035000 C 01/15/16 35.0 0.00 0.30
ROVI 160115P00002500 P 01/15/16 2.5 0.00 0.35
ROVI 160115P00005000 P 01/15/16 5.0 0.00 0.50
ROVI 160115P00007500 P 01/15/16 7.5 0.40 0.65
ROVI 160115P00010000 P 01/15/16 10.0 1.15 1.35
ROVI 160115P00012500 P 01/15/16 12.5 2.45 3.20
ROVI 160115P00015000 P 01/15/16 15.0 4.30 5.20
ROVI 160115P00017500 P 01/15/16 17.5 6.50 7.50
ROVI 160115P00020000 P 01/15/16 20.0 7.90 10.50
ROVI 160115P00022500 P 01/15/16 22.5 10.40 12.80
ROVI 160115P00025000 P 01/15/16 25.0 12.90 15.50
ROVI 160115P00030000 P 01/15/16 30.0 18.00 20.00
ROVI 160115P00035000 P 01/15/16 35.0 23.60 24.70
ROVI 160415C00002500 C 04/15/16 2.5 7.90 9.00
ROVI 160415C00005000 C 04/15/16 5.0 5.60 6.70
ROVI 160415C00007500 C 04/15/16 7.5 3.50 5.00
ROVI 160415C00010000 C 04/15/16 10.0 2.55 2.95
ROVI 160415C00012500 C 04/15/16 12.5 1.45 1.80
ROVI 160415C00015000 C 04/15/16 15.0 0.80 1.15
ROVI 160415C00017500 C 04/15/16 17.5 0.30 0.90
ROVI 160415C00020000 C 04/15/16 20.0 0.05 1.10
ROVI 160415C00022500 C 04/15/16 22.5 0.00 0.50
ROVI 160415P00002500 P 04/15/16 2.5 0.00 0.45
ROVI 160415P00005000 P 04/15/16 5.0 0.05 0.80
ROVI 160415P00007500 P 04/15/16 7.5 0.65 0.95
ROVI 160415P00010000 P 04/15/16 10.0 1.55 1.85
ROVI 160415P00012500 P 04/15/16 12.5 2.90 3.30
ROVI 160415P00015000 P 04/15/16 15.0 4.70 6.00
ROVI 160415P00017500 P 04/15/16 17.5 6.70 8.30
ROVI 160415P00020000 P 04/15/16 20.0 9.00 10.30
ROVI 160415P00022500 P 04/15/16 22.5 11.10 12.70
ROVI 161216C00002500 C 12/16/16 2.5 7.60 9.30
ROVI 161216C00005000 C 12/16/16 5.0 5.20 7.70
ROVI 161216C00007500 C 12/16/16 7.5 3.90 6.10
ROVI 161216C00010000 C 12/16/16 10.0 2.60 4.40
ROVI 161216C00012500 C 12/16/16 12.5 1.50 3.50
ROVI 161216C00015000 C 12/16/16 15.0 1.20 2.80
ROVI 161216C00017500 C 12/16/16 17.5 0.45 2.30
ROVI 161216C00020000 C 12/16/16 20.0 0.15 1.85
ROVI 161216C00022500 C 12/16/16 22.5 0.10 1.55
ROVI 161216P00002500 P 12/16/16 2.5 0.00 0.75
ROVI 161216P00005000 P 12/16/16 5.0 0.15 1.20
ROVI 161216P00007500 P 12/16/16 7.5 0.75 2.15
ROVI 161216P00010000 P 12/16/16 10.0 1.80 3.50
ROVI 161216P00012500 P 12/16/16 12.5 3.30 5.40
ROVI 161216P00015000 P 12/16/16 15.0 5.00 7.30
ROVI 161216P00017500 P 12/16/16 17.5 7.00 9.10
ROVI 161216P00020000 P 12/16/16 20.0 9.10 11.10
ROVI 161216P00022500 P 12/16/16 22.5 11.50 13.30

OPRA data is delayed 15 minutes.