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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROVI 150619C00002500 C 06/19/15 2.5 13.20 15.10
ROVI 150619C00005000 C 06/19/15 5.0 10.50 13.20
ROVI 150619C00007500 C 06/19/15 7.5 7.20 10.40
ROVI 150619C00010000 C 06/19/15 10.0 6.20 7.60
ROVI 150619C00012500 C 06/19/15 12.5 3.30 5.40
ROVI 150619C00015000 C 06/19/15 15.0 1.85 2.70
ROVI 150619C00017500 C 06/19/15 17.5 0.70 1.00
ROVI 150619C00020000 C 06/19/15 20.0 0.00 0.25
ROVI 150619C00022500 C 06/19/15 22.5 0.00 0.30
ROVI 150619C00025000 C 06/19/15 25.0 0.00 0.30
ROVI 150619C00030000 C 06/19/15 30.0 0.00 0.30
ROVI 150619C00035000 C 06/19/15 35.0 0.00 0.50
ROVI 150619P00002500 P 06/19/15 2.5 0.00 0.45
ROVI 150619P00005000 P 06/19/15 5.0 0.00 0.35
ROVI 150619P00007500 P 06/19/15 7.5 0.00 0.25
ROVI 150619P00010000 P 06/19/15 10.0 0.00 0.30
ROVI 150619P00012500 P 06/19/15 12.5 0.05 0.40
ROVI 150619P00015000 P 06/19/15 15.0 0.35 0.50
ROVI 150619P00017500 P 06/19/15 17.5 1.10 1.65
ROVI 150619P00020000 P 06/19/15 20.0 3.00 4.00
ROVI 150619P00022500 P 06/19/15 22.5 4.40 6.90
ROVI 150619P00025000 P 06/19/15 25.0 7.80 8.50
ROVI 150619P00030000 P 06/19/15 30.0 11.80 14.50
ROVI 150619P00035000 P 06/19/15 35.0 17.00 19.30
ROVI 150717C00012500 C 07/17/15 12.5 4.10 5.60
ROVI 150717C00015000 C 07/17/15 15.0 2.40 2.90
ROVI 150717C00017500 C 07/17/15 17.5 0.70 1.15
ROVI 150717C00020000 C 07/17/15 20.0 0.20 0.45
ROVI 150717C00022500 C 07/17/15 22.5 0.00 0.40
ROVI 150717C00025000 C 07/17/15 25.0 0.00 0.55
ROVI 150717C00030000 C 07/17/15 30.0 0.00 0.40
ROVI 150717P00012500 P 07/17/15 12.5 0.05 0.40
ROVI 150717P00015000 P 07/17/15 15.0 0.55 0.80
ROVI 150717P00017500 P 07/17/15 17.5 1.60 1.80
ROVI 150717P00020000 P 07/17/15 20.0 2.60 4.30
ROVI 150717P00022500 P 07/17/15 22.5 5.20 6.90
ROVI 150717P00025000 P 07/17/15 25.0 7.00 9.30
ROVI 150717P00030000 P 07/17/15 30.0 11.90 14.50
ROVI 151016C00012500 C 10/16/15 12.5 3.20 6.50
ROVI 151016C00015000 C 10/16/15 15.0 2.50 4.00
ROVI 151016C00017500 C 10/16/15 17.5 1.75 1.85
ROVI 151016C00020000 C 10/16/15 20.0 0.95 1.10
ROVI 151016C00022500 C 10/16/15 22.5 0.15 0.60
ROVI 151016C00025000 C 10/16/15 25.0 0.05 0.30
ROVI 151016C00030000 C 10/16/15 30.0 0.00 0.40
ROVI 151016C00035000 C 10/16/15 35.0 0.00 0.65
ROVI 151016P00012500 P 10/16/15 12.5 0.15 0.55
ROVI 151016P00015000 P 10/16/15 15.0 1.15 1.30
ROVI 151016P00017500 P 10/16/15 17.5 2.30 2.45
ROVI 151016P00020000 P 10/16/15 20.0 3.30 4.60
ROVI 151016P00022500 P 10/16/15 22.5 5.30 6.90
ROVI 151016P00025000 P 10/16/15 25.0 6.80 9.90
ROVI 151016P00030000 P 10/16/15 30.0 10.80 14.30
ROVI 151016P00035000 P 10/16/15 35.0 15.90 20.40
ROVI 160115C00002500 C 01/15/16 2.5 12.20 16.70
ROVI 160115C00005000 C 01/15/16 5.0 9.80 14.20
ROVI 160115C00007500 C 01/15/16 7.5 7.20 11.70
ROVI 160115C00010000 C 01/15/16 10.0 5.80 8.70
ROVI 160115C00012500 C 01/15/16 12.5 4.30 6.10
ROVI 160115C00015000 C 01/15/16 15.0 2.85 5.50
ROVI 160115C00017500 C 01/15/16 17.5 1.75 2.50
ROVI 160115C00020000 C 01/15/16 20.0 0.95 1.80
ROVI 160115C00022500 C 01/15/16 22.5 0.25 1.20
ROVI 160115C00025000 C 01/15/16 25.0 0.05 0.80
ROVI 160115C00030000 C 01/15/16 30.0 0.00 0.90
ROVI 160115C00035000 C 01/15/16 35.0 0.00 0.85
ROVI 160115P00002500 P 01/15/16 2.5 0.00 0.50
ROVI 160115P00005000 P 01/15/16 5.0 0.00 0.50
ROVI 160115P00007500 P 01/15/16 7.5 0.00 0.50
ROVI 160115P00010000 P 01/15/16 10.0 0.10 0.65
ROVI 160115P00012500 P 01/15/16 12.5 0.30 1.00
ROVI 160115P00015000 P 01/15/16 15.0 1.10 1.75
ROVI 160115P00017500 P 01/15/16 17.5 2.40 3.00
ROVI 160115P00020000 P 01/15/16 20.0 3.40 4.90
ROVI 160115P00022500 P 01/15/16 22.5 5.30 7.60
ROVI 160115P00025000 P 01/15/16 25.0 7.70 9.50
ROVI 160115P00030000 P 01/15/16 30.0 11.00 14.40
ROVI 160115P00035000 P 01/15/16 35.0 16.90 19.50

OPRA data is delayed 15 minutes.