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 (2016-01-22)Premium Content

Rovi Corporation (ROVI)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROVI 160219C00002500 C 02/19/16 2.5 14.70 16.00
ROVI 160219C00005000 C 02/19/16 5.0 12.00 13.70
ROVI 160219C00007500 C 02/19/16 7.5 9.70 11.10
ROVI 160219C00010000 C 02/19/16 10.0 7.80 8.30
ROVI 160219C00012500 C 02/19/16 12.5 4.80 5.90
ROVI 160219C00015000 C 02/19/16 15.0 2.85 3.60
ROVI 160219C00017500 C 02/19/16 17.5 1.20 1.65
ROVI 160219C00020000 C 02/19/16 20.0 0.35 0.70
ROVI 160219C00022500 C 02/19/16 22.5 0.00 0.25
ROVI 160219P00002500 P 02/19/16 2.5 0.00 0.25
ROVI 160219P00005000 P 02/19/16 5.0 0.00 0.05
ROVI 160219P00007500 P 02/19/16 7.5 0.00 0.30
ROVI 160219P00010000 P 02/19/16 10.0 0.00 0.25
ROVI 160219P00012500 P 02/19/16 12.5 0.05 0.30
ROVI 160219P00015000 P 02/19/16 15.0 0.20 0.45
ROVI 160219P00017500 P 02/19/16 17.5 0.95 1.25
ROVI 160219P00020000 P 02/19/16 20.0 2.40 3.00
ROVI 160219P00022500 P 02/19/16 22.5 4.40 5.40
ROVI 160318C00002500 C 03/18/16 2.5 14.70 16.20
ROVI 160318C00005000 C 03/18/16 5.0 12.30 13.30
ROVI 160318C00007500 C 03/18/16 7.5 9.90 11.30
ROVI 160318C00010000 C 03/18/16 10.0 7.10 8.80
ROVI 160318C00012500 C 03/18/16 12.5 5.10 6.20
ROVI 160318C00015000 C 03/18/16 15.0 3.30 4.00
ROVI 160318C00017500 C 03/18/16 17.5 1.85 2.30
ROVI 160318C00020000 C 03/18/16 20.0 0.80 1.20
ROVI 160318C00022500 C 03/18/16 22.5 0.20 0.65
ROVI 160318C00025000 C 03/18/16 25.0 0.00 0.45
ROVI 160318C00030000 C 03/18/16 30.0 0.00 0.30
ROVI 160318P00002500 P 03/18/16 2.5 0.00 0.40
ROVI 160318P00005000 P 03/18/16 5.0 0.00 0.30
ROVI 160318P00007500 P 03/18/16 7.5 0.00 0.25
ROVI 160318P00010000 P 03/18/16 10.0 0.05 0.60
ROVI 160318P00012500 P 03/18/16 12.5 0.25 0.80
ROVI 160318P00015000 P 03/18/16 15.0 0.70 1.00
ROVI 160318P00017500 P 03/18/16 17.5 1.55 1.90
ROVI 160318P00020000 P 03/18/16 20.0 2.90 3.40
ROVI 160318P00022500 P 03/18/16 22.5 4.70 5.60
ROVI 160318P00025000 P 03/18/16 25.0 6.90 8.00
ROVI 160318P00030000 P 03/18/16 30.0 11.80 12.70
ROVI 160415C00002500 C 04/15/16 2.5 14.70 16.30
ROVI 160415C00005000 C 04/15/16 5.0 12.40 13.60
ROVI 160415C00007500 C 04/15/16 7.5 9.10 11.40
ROVI 160415C00010000 C 04/15/16 10.0 7.50 8.80
ROVI 160415C00012500 C 04/15/16 12.5 5.40 6.40
ROVI 160415C00015000 C 04/15/16 15.0 3.90 4.90
ROVI 160415C00017500 C 04/15/16 17.5 2.55 2.80
ROVI 160415C00020000 C 04/15/16 20.0 1.25 1.75
ROVI 160415C00022500 C 04/15/16 22.5 0.60 1.00
ROVI 160415C00025000 C 04/15/16 25.0 0.20 0.50
ROVI 160415C00030000 C 04/15/16 30.0 0.00 0.35
ROVI 160415P00002500 P 04/15/16 2.5 0.00 0.30
ROVI 160415P00005000 P 04/15/16 5.0 0.00 0.35
ROVI 160415P00007500 P 04/15/16 7.5 0.00 0.55
ROVI 160415P00010000 P 04/15/16 10.0 0.15 0.80
ROVI 160415P00012500 P 04/15/16 12.5 0.50 0.75
ROVI 160415P00015000 P 04/15/16 15.0 1.15 1.40
ROVI 160415P00017500 P 04/15/16 17.5 2.05 2.40
ROVI 160415P00020000 P 04/15/16 20.0 3.40 3.80
ROVI 160415P00022500 P 04/15/16 22.5 5.20 6.50
ROVI 160415P00025000 P 04/15/16 25.0 7.20 8.00
ROVI 160415P00030000 P 04/15/16 30.0 11.90 12.80
ROVI 160715C00002500 C 07/15/16 2.5 14.40 16.30
ROVI 160715C00005000 C 07/15/16 5.0 12.00 14.30
ROVI 160715C00007500 C 07/15/16 7.5 10.10 11.60
ROVI 160715C00010000 C 07/15/16 10.0 8.00 9.40
ROVI 160715C00012500 C 07/15/16 12.5 6.50 6.90
ROVI 160715C00015000 C 07/15/16 15.0 4.40 5.80
ROVI 160715C00017500 C 07/15/16 17.5 3.10 3.80
ROVI 160715C00020000 C 07/15/16 20.0 2.00 2.70
ROVI 160715C00022500 C 07/15/16 22.5 1.35 1.85
ROVI 160715C00025000 C 07/15/16 25.0 0.85 1.30
ROVI 160715C00030000 C 07/15/16 30.0 0.30 1.05
ROVI 160715P00002500 P 07/15/16 2.5 0.00 0.50
ROVI 160715P00005000 P 07/15/16 5.0 0.00 0.60
ROVI 160715P00007500 P 07/15/16 7.5 0.20 0.90
ROVI 160715P00010000 P 07/15/16 10.0 0.55 0.90
ROVI 160715P00012500 P 07/15/16 12.5 1.05 1.95
ROVI 160715P00015000 P 07/15/16 15.0 1.80 2.15
ROVI 160715P00017500 P 07/15/16 17.5 3.00 3.30
ROVI 160715P00020000 P 07/15/16 20.0 4.30 4.80
ROVI 160715P00022500 P 07/15/16 22.5 6.00 6.70
ROVI 160715P00025000 P 07/15/16 25.0 7.90 9.10
ROVI 160715P00030000 P 07/15/16 30.0 12.30 13.50
ROVI 161216C00002500 C 12/16/16 2.5 14.50 16.20
ROVI 161216C00005000 C 12/16/16 5.0 12.00 14.00
ROVI 161216C00007500 C 12/16/16 7.5 10.10 12.40
ROVI 161216C00010000 C 12/16/16 10.0 8.70 10.00
ROVI 161216C00012500 C 12/16/16 12.5 6.90 8.40
ROVI 161216C00015000 C 12/16/16 15.0 5.40 7.00
ROVI 161216C00017500 C 12/16/16 17.5 4.20 5.20
ROVI 161216C00020000 C 12/16/16 20.0 3.10 4.50
ROVI 161216C00022500 C 12/16/16 22.5 2.20 4.40
ROVI 161216C00025000 C 12/16/16 25.0 1.45 2.55
ROVI 161216C00030000 C 12/16/16 30.0 0.60 1.65
ROVI 161216C00035000 C 12/16/16 35.0 0.35 1.70
ROVI 161216P00002500 P 12/16/16 2.5 0.00 0.70
ROVI 161216P00005000 P 12/16/16 5.0 0.05 0.95
ROVI 161216P00007500 P 12/16/16 7.5 0.40 1.25
ROVI 161216P00010000 P 12/16/16 10.0 0.90 2.10
ROVI 161216P00012500 P 12/16/16 12.5 1.70 2.65
ROVI 161216P00015000 P 12/16/16 15.0 2.65 3.40
ROVI 161216P00017500 P 12/16/16 17.5 4.00 5.00
ROVI 161216P00020000 P 12/16/16 20.0 5.30 6.60
ROVI 161216P00022500 P 12/16/16 22.5 7.10 8.00
ROVI 161216P00025000 P 12/16/16 25.0 8.70 9.80
ROVI 161216P00030000 P 12/16/16 30.0 12.60 14.50
ROVI 161216P00035000 P 12/16/16 35.0 17.10 18.70

OPRA data is delayed 15 minutes.