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 May 26 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROVI 160617C00002500 C 06/17/16 2.5 13.50 14.70
ROVI 160617C00005000 C 06/17/16 5.0 9.30 13.80
ROVI 160617C00007500 C 06/17/16 7.5 6.80 11.30
ROVI 160617C00010000 C 06/17/16 10.0 4.40 8.80
ROVI 160617C00012500 C 06/17/16 12.5 3.30 4.70
ROVI 160617C00015000 C 06/17/16 15.0 1.50 2.35
ROVI 160617C00017500 C 06/17/16 17.5 0.30 0.45
ROVI 160617C00020000 C 06/17/16 20.0 0.00 0.20
ROVI 160617C00022500 C 06/17/16 22.5 0.00 0.05
ROVI 160617C00025000 C 06/17/16 25.0 0.00 0.35
ROVI 160617C00030000 C 06/17/16 30.0 0.00 0.35
ROVI 160617C00035000 C 06/17/16 35.0 0.00 0.35
ROVI 160617P00002500 P 06/17/16 2.5 0.00 0.35
ROVI 160617P00005000 P 06/17/16 5.0 0.00 0.35
ROVI 160617P00007500 P 06/17/16 7.5 0.00 0.05
ROVI 160617P00010000 P 06/17/16 10.0 0.00 0.40
ROVI 160617P00012500 P 06/17/16 12.5 0.00 0.15
ROVI 160617P00015000 P 06/17/16 15.0 0.20 0.30
ROVI 160617P00017500 P 06/17/16 17.5 1.20 1.45
ROVI 160617P00020000 P 06/17/16 20.0 2.90 4.20
ROVI 160617P00022500 P 06/17/16 22.5 3.70 8.20
ROVI 160617P00025000 P 06/17/16 25.0 6.20 10.70
ROVI 160617P00030000 P 06/17/16 30.0 11.20 15.70
ROVI 160617P00035000 P 06/17/16 35.0 17.80 19.10
ROVI 160715C00002500 C 07/15/16 2.5 13.50 14.70
ROVI 160715C00005000 C 07/15/16 5.0 9.30 14.00
ROVI 160715C00007500 C 07/15/16 7.5 8.20 10.20
ROVI 160715C00010000 C 07/15/16 10.0 4.30 8.80
ROVI 160715C00012500 C 07/15/16 12.5 4.10 4.50
ROVI 160715C00015000 C 07/15/16 15.0 2.10 2.45
ROVI 160715C00017500 C 07/15/16 17.5 0.75 0.90
ROVI 160715C00020000 C 07/15/16 20.0 0.15 0.40
ROVI 160715C00022500 C 07/15/16 22.5 0.00 0.20
ROVI 160715C00025000 C 07/15/16 25.0 0.00 0.40
ROVI 160715C00030000 C 07/15/16 30.0 0.00 0.35
ROVI 160715P00002500 P 07/15/16 2.5 0.00 0.35
ROVI 160715P00005000 P 07/15/16 5.0 0.00 0.40
ROVI 160715P00007500 P 07/15/16 7.5 0.00 0.40
ROVI 160715P00010000 P 07/15/16 10.0 0.00 0.20
ROVI 160715P00012500 P 07/15/16 12.5 0.10 0.35
ROVI 160715P00015000 P 07/15/16 15.0 0.55 0.80
ROVI 160715P00017500 P 07/15/16 17.5 1.65 1.95
ROVI 160715P00020000 P 07/15/16 20.0 3.10 4.50
ROVI 160715P00022500 P 07/15/16 22.5 5.40 6.60
ROVI 160715P00025000 P 07/15/16 25.0 6.20 10.70
ROVI 160715P00030000 P 07/15/16 30.0 12.80 14.20
ROVI 161021C00007500 C 10/21/16 7.5 8.70 10.00
ROVI 161021C00010000 C 10/21/16 10.0 4.60 9.20
ROVI 161021C00012500 C 10/21/16 12.5 2.75 7.10
ROVI 161021C00015000 C 10/21/16 15.0 2.80 3.30
ROVI 161021C00017500 C 10/21/16 17.5 1.70 2.10
ROVI 161021C00020000 C 10/21/16 20.0 0.85 1.30
ROVI 161021C00022500 C 10/21/16 22.5 0.45 0.70
ROVI 161021C00025000 C 10/21/16 25.0 0.05 0.40
ROVI 161021C00030000 C 10/21/16 30.0 0.00 0.50
ROVI 161021P00007500 P 10/21/16 7.5 0.00 0.50
ROVI 161021P00010000 P 10/21/16 10.0 0.15 0.90
ROVI 161021P00012500 P 10/21/16 12.5 0.30 0.85
ROVI 161021P00015000 P 10/21/16 15.0 1.30 1.70
ROVI 161021P00017500 P 10/21/16 17.5 2.55 2.95
ROVI 161021P00020000 P 10/21/16 20.0 3.60 4.70
ROVI 161021P00022500 P 10/21/16 22.5 6.30 7.80
ROVI 161021P00025000 P 10/21/16 25.0 8.00 11.00
ROVI 161021P00030000 P 10/21/16 30.0 12.80 14.60
ROVI 161216C00002500 C 12/16/16 2.5 13.40 14.80
ROVI 161216C00005000 C 12/16/16 5.0 9.50 14.00
ROVI 161216C00007500 C 12/16/16 7.5 7.10 11.50
ROVI 161216C00010000 C 12/16/16 10.0 6.90 8.00
ROVI 161216C00012500 C 12/16/16 12.5 4.80 6.00
ROVI 161216C00015000 C 12/16/16 15.0 3.30 3.90
ROVI 161216C00017500 C 12/16/16 17.5 2.10 2.60
ROVI 161216C00020000 C 12/16/16 20.0 1.25 1.75
ROVI 161216C00022500 C 12/16/16 22.5 0.75 1.15
ROVI 161216C00025000 C 12/16/16 25.0 0.30 0.80
ROVI 161216C00030000 C 12/16/16 30.0 0.00 0.30
ROVI 161216C00035000 C 12/16/16 35.0 0.00 0.70
ROVI 161216P00002500 P 12/16/16 2.5 0.00 0.65
ROVI 161216P00005000 P 12/16/16 5.0 0.00 0.10
ROVI 161216P00007500 P 12/16/16 7.5 0.05 0.25
ROVI 161216P00010000 P 12/16/16 10.0 0.25 1.20
ROVI 161216P00012500 P 12/16/16 12.5 0.85 1.30
ROVI 161216P00015000 P 12/16/16 15.0 1.70 2.15
ROVI 161216P00017500 P 12/16/16 17.5 2.95 3.50
ROVI 161216P00020000 P 12/16/16 20.0 4.50 5.10
ROVI 161216P00022500 P 12/16/16 22.5 5.00 8.00
ROVI 161216P00025000 P 12/16/16 25.0 6.70 10.40
ROVI 161216P00030000 P 12/16/16 30.0 11.40 15.40
ROVI 161216P00035000 P 12/16/16 35.0 17.80 19.40
ROVI 170120C00002500 C 01/20/17 2.5 13.40 14.90
ROVI 170120C00005000 C 01/20/17 5.0 9.50 14.00
ROVI 170120C00007500 C 01/20/17 7.5 7.20 11.70
ROVI 170120C00010000 C 01/20/17 10.0 6.20 8.70
ROVI 170120C00012500 C 01/20/17 12.5 3.10 7.80
ROVI 170120C00015000 C 01/20/17 15.0 3.40 4.50
ROVI 170120C00017500 C 01/20/17 17.5 2.25 3.00
ROVI 170120C00020000 C 01/20/17 20.0 1.40 2.15
ROVI 170120C00022500 C 01/20/17 22.5 0.85 1.55
ROVI 170120C00025000 C 01/20/17 25.0 0.50 1.10
ROVI 170120C00030000 C 01/20/17 30.0 0.05 1.00
ROVI 170120P00002500 P 01/20/17 2.5 0.00 0.70
ROVI 170120P00005000 P 01/20/17 5.0 0.00 0.80
ROVI 170120P00007500 P 01/20/17 7.5 0.05 0.45
ROVI 170120P00010000 P 01/20/17 10.0 0.30 1.35
ROVI 170120P00012500 P 01/20/17 12.5 1.00 1.55
ROVI 170120P00015000 P 01/20/17 15.0 1.85 2.50
ROVI 170120P00017500 P 01/20/17 17.5 3.10 3.90
ROVI 170120P00020000 P 01/20/17 20.0 4.70 5.50
ROVI 170120P00022500 P 01/20/17 22.5 6.30 7.40
ROVI 170120P00025000 P 01/20/17 25.0 7.10 11.40
ROVI 170120P00030000 P 01/20/17 30.0 13.10 14.40

OPRA data is delayed 15 minutes.