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 Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROVI 160715C00002500 C 07/15/16 2.5 13.10 14.40
ROVI 160715C00005000 C 07/15/16 5.0 9.10 13.60
ROVI 160715C00007500 C 07/15/16 7.5 6.60 11.10
ROVI 160715C00010000 C 07/15/16 10.0 6.00 6.70
ROVI 160715C00012500 C 07/15/16 12.5 3.70 4.10
ROVI 160715C00015000 C 07/15/16 15.0 1.50 2.75
ROVI 160715C00017500 C 07/15/16 17.5 0.30 0.50
ROVI 160715C00020000 C 07/15/16 20.0 0.00 0.10
ROVI 160715C00022500 C 07/15/16 22.5 0.00 0.25
ROVI 160715C00025000 C 07/15/16 25.0 0.00 0.90
ROVI 160715C00030000 C 07/15/16 30.0 0.00 1.20
ROVI 160715P00002500 P 07/15/16 2.5 0.00 1.00
ROVI 160715P00005000 P 07/15/16 5.0 0.00 0.90
ROVI 160715P00007500 P 07/15/16 7.5 0.00 0.05
ROVI 160715P00010000 P 07/15/16 10.0 0.00 0.10
ROVI 160715P00012500 P 07/15/16 12.5 0.05 0.20
ROVI 160715P00015000 P 07/15/16 15.0 0.30 0.55
ROVI 160715P00017500 P 07/15/16 17.5 1.50 1.80
ROVI 160715P00020000 P 07/15/16 20.0 3.50 4.80
ROVI 160715P00022500 P 07/15/16 22.5 6.00 7.20
ROVI 160715P00025000 P 07/15/16 25.0 6.40 11.00
ROVI 160715P00030000 P 07/15/16 30.0 12.90 15.10
ROVI 160819C00002500 C 08/19/16 2.5 13.10 15.20
ROVI 160819C00005000 C 08/19/16 5.0 9.10 13.60
ROVI 160819C00007500 C 08/19/16 7.5 6.60 11.20
ROVI 160819C00010000 C 08/19/16 10.0 4.20 8.80
ROVI 160819C00012500 C 08/19/16 12.5 3.50 5.10
ROVI 160819C00015000 C 08/19/16 15.0 2.10 2.70
ROVI 160819C00017500 C 08/19/16 17.5 0.85 1.45
ROVI 160819C00020000 C 08/19/16 20.0 0.30 0.85
ROVI 160819C00022500 C 08/19/16 22.5 0.10 0.85
ROVI 160819C00025000 C 08/19/16 25.0 0.00 1.50
ROVI 160819C00030000 C 08/19/16 30.0 0.00 0.65
ROVI 160819P00002500 P 08/19/16 2.5 0.00 0.85
ROVI 160819P00005000 P 08/19/16 5.0 0.00 4.80
ROVI 160819P00007500 P 08/19/16 7.5 0.00 4.80
ROVI 160819P00010000 P 08/19/16 10.0 0.00 1.15
ROVI 160819P00012500 P 08/19/16 12.5 0.20 0.75
ROVI 160819P00015000 P 08/19/16 15.0 0.80 1.30
ROVI 160819P00017500 P 08/19/16 17.5 2.05 2.65
ROVI 160819P00020000 P 08/19/16 20.0 2.00 6.30
ROVI 160819P00022500 P 08/19/16 22.5 4.20 8.60
ROVI 160819P00025000 P 08/19/16 25.0 7.70 9.90
ROVI 160819P00030000 P 08/19/16 30.0 12.90 14.60
ROVI 161021C00007500 C 10/21/16 7.5 8.30 10.10
ROVI 161021C00010000 C 10/21/16 10.0 6.00 9.10
ROVI 161021C00012500 C 10/21/16 12.5 3.80 5.90
ROVI 161021C00015000 C 10/21/16 15.0 2.70 2.90
ROVI 161021C00017500 C 10/21/16 17.5 1.55 1.85
ROVI 161021C00020000 C 10/21/16 20.0 0.75 1.10
ROVI 161021C00022500 C 10/21/16 22.5 0.40 0.90
ROVI 161021C00025000 C 10/21/16 25.0 0.15 1.00
ROVI 161021C00030000 C 10/21/16 30.0 0.00 0.90
ROVI 161021P00007500 P 10/21/16 7.5 0.00 0.90
ROVI 161021P00010000 P 10/21/16 10.0 0.00 1.35
ROVI 161021P00012500 P 10/21/16 12.5 0.60 0.95
ROVI 161021P00015000 P 10/21/16 15.0 1.35 1.70
ROVI 161021P00017500 P 10/21/16 17.5 2.60 3.10
ROVI 161021P00020000 P 10/21/16 20.0 4.40 4.90
ROVI 161021P00022500 P 10/21/16 22.5 6.30 8.00
ROVI 161021P00025000 P 10/21/16 25.0 6.70 11.20
ROVI 161021P00030000 P 10/21/16 30.0 12.80 14.40
ROVI 161216C00002500 C 12/16/16 2.5 13.00 15.20
ROVI 161216C00005000 C 12/16/16 5.0 9.40 13.80
ROVI 161216C00007500 C 12/16/16 7.5 6.80 11.40
ROVI 161216C00010000 C 12/16/16 10.0 6.00 8.30
ROVI 161216C00012500 C 12/16/16 12.5 3.90 6.50
ROVI 161216C00015000 C 12/16/16 15.0 3.00 3.60
ROVI 161216C00017500 C 12/16/16 17.5 1.85 2.40
ROVI 161216C00020000 C 12/16/16 20.0 0.95 1.65
ROVI 161216C00022500 C 12/16/16 22.5 0.60 1.10
ROVI 161216C00025000 C 12/16/16 25.0 0.00 1.80
ROVI 161216C00030000 C 12/16/16 30.0 0.00 1.50
ROVI 161216C00035000 C 12/16/16 35.0 0.00 0.25
ROVI 161216P00002500 P 12/16/16 2.5 0.00 1.30
ROVI 161216P00005000 P 12/16/16 5.0 0.00 4.80
ROVI 161216P00007500 P 12/16/16 7.5 0.00 4.80
ROVI 161216P00010000 P 12/16/16 10.0 0.00 1.50
ROVI 161216P00012500 P 12/16/16 12.5 0.85 1.30
ROVI 161216P00015000 P 12/16/16 15.0 1.65 2.25
ROVI 161216P00017500 P 12/16/16 17.5 2.95 3.60
ROVI 161216P00020000 P 12/16/16 20.0 4.60 5.30
ROVI 161216P00022500 P 12/16/16 22.5 5.50 8.50
ROVI 161216P00025000 P 12/16/16 25.0 7.70 10.20
ROVI 161216P00030000 P 12/16/16 30.0 11.60 16.00
ROVI 161216P00035000 P 12/16/16 35.0 17.70 19.80
ROVI 170120C00002500 C 01/20/17 2.5 12.80 15.50
ROVI 170120C00005000 C 01/20/17 5.0 10.10 13.80
ROVI 170120C00007500 C 01/20/17 7.5 6.80 11.40
ROVI 170120C00010000 C 01/20/17 10.0 4.80 9.30
ROVI 170120C00012500 C 01/20/17 12.5 4.00 6.70
ROVI 170120C00015000 C 01/20/17 15.0 3.10 3.90
ROVI 170120C00017500 C 01/20/17 17.5 2.00 2.75
ROVI 170120C00020000 C 01/20/17 20.0 1.20 1.95
ROVI 170120C00022500 C 01/20/17 22.5 0.70 1.40
ROVI 170120C00025000 C 01/20/17 25.0 0.40 1.00
ROVI 170120C00030000 C 01/20/17 30.0 0.00 1.35
ROVI 170120P00002500 P 01/20/17 2.5 0.00 1.10
ROVI 170120P00005000 P 01/20/17 5.0 0.00 1.15
ROVI 170120P00007500 P 01/20/17 7.5 0.00 1.30
ROVI 170120P00010000 P 01/20/17 10.0 0.00 1.90
ROVI 170120P00012500 P 01/20/17 12.5 0.90 1.45
ROVI 170120P00015000 P 01/20/17 15.0 1.80 2.45
ROVI 170120P00017500 P 01/20/17 17.5 3.10 3.90
ROVI 170120P00020000 P 01/20/17 20.0 4.80 5.70
ROVI 170120P00022500 P 01/20/17 22.5 6.60 8.30
ROVI 170120P00025000 P 01/20/17 25.0 7.70 10.40
ROVI 170120P00030000 P 01/20/17 30.0 12.60 14.80

OPRA data is delayed 15 minutes.