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 (2016-07-22)Premium Content

Rovi Corporation (ROVI)
As of Jul 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROVI 160819C00002500 C 08/19/16 2.5 15.70 16.80
ROVI 160819C00005000 C 08/19/16 5.0 13.20 14.30
ROVI 160819C00007500 C 08/19/16 7.5 10.70 11.80
ROVI 160819C00010000 C 08/19/16 10.0 8.20 9.40
ROVI 160819C00012500 C 08/19/16 12.5 5.80 6.90
ROVI 160819C00015000 C 08/19/16 15.0 3.60 4.70
ROVI 160819C00017500 C 08/19/16 17.5 1.75 2.20
ROVI 160819C00020000 C 08/19/16 20.0 0.55 0.65
ROVI 160819C00022500 C 08/19/16 22.5 0.10 0.30
ROVI 160819C00025000 C 08/19/16 25.0 0.00 0.10
ROVI 160819C00030000 C 08/19/16 30.0 0.00 0.05
ROVI 160819P00002500 P 08/19/16 2.5 0.00 0.25
ROVI 160819P00005000 P 08/19/16 5.0 0.00 0.30
ROVI 160819P00007500 P 08/19/16 7.5 0.00 0.30
ROVI 160819P00010000 P 08/19/16 10.0 0.00 0.30
ROVI 160819P00012500 P 08/19/16 12.5 0.00 0.30
ROVI 160819P00015000 P 08/19/16 15.0 0.10 0.20
ROVI 160819P00017500 P 08/19/16 17.5 0.60 0.90
ROVI 160819P00020000 P 08/19/16 20.0 1.85 2.15
ROVI 160819P00022500 P 08/19/16 22.5 3.30 4.40
ROVI 160819P00025000 P 08/19/16 25.0 5.40 7.00
ROVI 160819P00030000 P 08/19/16 30.0 10.80 11.80
ROVI 160916C00002500 C 09/16/16 2.5 15.70 16.90
ROVI 160916C00005000 C 09/16/16 5.0 13.20 14.30
ROVI 160916C00007500 C 09/16/16 7.5 10.80 11.80
ROVI 160916C00010000 C 09/16/16 10.0 8.30 9.30
ROVI 160916C00012500 C 09/16/16 12.5 5.80 6.90
ROVI 160916C00015000 C 09/16/16 15.0 3.60 4.70
ROVI 160916C00017500 C 09/16/16 17.5 2.10 2.45
ROVI 160916C00020000 C 09/16/16 20.0 0.85 1.25
ROVI 160916C00022500 C 09/16/16 22.5 0.30 0.55
ROVI 160916C00025000 C 09/16/16 25.0 0.00 0.40
ROVI 160916C00030000 C 09/16/16 30.0 0.00 0.30
ROVI 160916C00035000 C 09/16/16 35.0 0.00 0.25
ROVI 160916P00002500 P 09/16/16 2.5 0.00 0.25
ROVI 160916P00005000 P 09/16/16 5.0 0.00 0.30
ROVI 160916P00007500 P 09/16/16 7.5 0.00 0.30
ROVI 160916P00010000 P 09/16/16 10.0 0.00 0.35
ROVI 160916P00012500 P 09/16/16 12.5 0.00 0.45
ROVI 160916P00015000 P 09/16/16 15.0 0.35 0.45
ROVI 160916P00017500 P 09/16/16 17.5 0.90 1.35
ROVI 160916P00020000 P 09/16/16 20.0 2.15 2.55
ROVI 160916P00022500 P 09/16/16 22.5 3.70 4.40
ROVI 160916P00025000 P 09/16/16 25.0 5.80 7.20
ROVI 160916P00030000 P 09/16/16 30.0 10.70 11.80
ROVI 160916P00035000 P 09/16/16 35.0 15.70 16.80
ROVI 161021C00007500 C 10/21/16 7.5 10.70 11.80
ROVI 161021C00010000 C 10/21/16 10.0 8.30 9.40
ROVI 161021C00012500 C 10/21/16 12.5 5.90 6.90
ROVI 161021C00015000 C 10/21/16 15.0 4.00 4.80
ROVI 161021C00017500 C 10/21/16 17.5 2.40 2.75
ROVI 161021C00020000 C 10/21/16 20.0 1.15 1.45
ROVI 161021C00022500 C 10/21/16 22.5 0.50 0.75
ROVI 161021C00025000 C 10/21/16 25.0 0.20 0.35
ROVI 161021C00030000 C 10/21/16 30.0 0.00 0.35
ROVI 161021P00007500 P 10/21/16 7.5 0.00 0.35
ROVI 161021P00010000 P 10/21/16 10.0 0.00 0.40
ROVI 161021P00012500 P 10/21/16 12.5 0.05 0.50
ROVI 161021P00015000 P 10/21/16 15.0 0.50 0.80
ROVI 161021P00017500 P 10/21/16 17.5 1.20 1.50
ROVI 161021P00020000 P 10/21/16 20.0 2.45 2.90
ROVI 161021P00022500 P 10/21/16 22.5 4.10 4.70
ROVI 161021P00025000 P 10/21/16 25.0 6.00 7.20
ROVI 161021P00030000 P 10/21/16 30.0 10.80 11.70
ROVI 161216C00002500 C 12/16/16 2.5 15.40 16.90
ROVI 161216C00005000 C 12/16/16 5.0 13.10 14.40
ROVI 161216C00007500 C 12/16/16 7.5 10.80 11.90
ROVI 161216C00010000 C 12/16/16 10.0 8.60 9.40
ROVI 161216C00012500 C 12/16/16 12.5 6.20 6.90
ROVI 161216C00015000 C 12/16/16 15.0 4.40 5.30
ROVI 161216C00017500 C 12/16/16 17.5 2.90 3.40
ROVI 161216C00020000 C 12/16/16 20.0 1.70 2.25
ROVI 161216C00022500 C 12/16/16 22.5 0.95 1.45
ROVI 161216C00025000 C 12/16/16 25.0 0.50 0.85
ROVI 161216C00030000 C 12/16/16 30.0 0.00 0.55
ROVI 161216C00035000 C 12/16/16 35.0 0.00 0.45
ROVI 161216P00002500 P 12/16/16 2.5 0.00 0.40
ROVI 161216P00005000 P 12/16/16 5.0 0.00 4.80
ROVI 161216P00007500 P 12/16/16 7.5 0.00 0.85
ROVI 161216P00010000 P 12/16/16 10.0 0.00 0.50
ROVI 161216P00012500 P 12/16/16 12.5 0.35 0.90
ROVI 161216P00015000 P 12/16/16 15.0 0.85 1.25
ROVI 161216P00017500 P 12/16/16 17.5 1.70 2.15
ROVI 161216P00020000 P 12/16/16 20.0 2.95 3.60
ROVI 161216P00022500 P 12/16/16 22.5 4.60 5.20
ROVI 161216P00025000 P 12/16/16 25.0 6.20 7.50
ROVI 161216P00030000 P 12/16/16 30.0 10.90 13.50
ROVI 161216P00035000 P 12/16/16 35.0 15.80 16.80
ROVI 170120C00002500 C 01/20/17 2.5 15.70 16.80
ROVI 170120C00005000 C 01/20/17 5.0 13.20 14.30
ROVI 170120C00007500 C 01/20/17 7.5 10.90 12.00
ROVI 170120C00010000 C 01/20/17 10.0 8.50 9.60
ROVI 170120C00012500 C 01/20/17 12.5 6.30 7.40
ROVI 170120C00015000 C 01/20/17 15.0 4.50 5.30
ROVI 170120C00017500 C 01/20/17 17.5 3.00 3.70
ROVI 170120C00020000 C 01/20/17 20.0 1.90 2.45
ROVI 170120C00022500 C 01/20/17 22.5 1.10 1.55
ROVI 170120C00025000 C 01/20/17 25.0 0.60 0.80
ROVI 170120C00030000 C 01/20/17 30.0 0.00 0.50
ROVI 170120P00002500 P 01/20/17 2.5 0.00 0.50
ROVI 170120P00005000 P 01/20/17 5.0 0.00 0.50
ROVI 170120P00007500 P 01/20/17 7.5 0.00 0.50
ROVI 170120P00010000 P 01/20/17 10.0 0.10 0.60
ROVI 170120P00012500 P 01/20/17 12.5 0.45 1.25
ROVI 170120P00015000 P 01/20/17 15.0 0.95 1.45
ROVI 170120P00017500 P 01/20/17 17.5 1.85 2.35
ROVI 170120P00020000 P 01/20/17 20.0 3.10 3.80
ROVI 170120P00022500 P 01/20/17 22.5 4.70 5.50
ROVI 170120P00025000 P 01/20/17 25.0 6.30 7.40
ROVI 170120P00030000 P 01/20/17 30.0 10.90 12.00

OPRA data is delayed 15 minutes.