Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-04-26)Premium Content

Rovi Corporation (ROVI)
As of May 19 2013 4:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROVI 130518C00012500 C 05/18/13 12.5 12.20 12.70
ROVI 130518C00015000 C 05/18/13 15.0 9.70 10.20
ROVI 130518C00017500 C 05/18/13 17.5 7.20 7.70
ROVI 130518C00020000 C 05/18/13 20.0 4.80 5.20
ROVI 130518C00022500 C 05/18/13 22.5 2.40 2.65
ROVI 130518C00025000 C 05/18/13 25.0 0.00 0.05
ROVI 130518C00030000 C 05/18/13 30.0 0.00 0.10
ROVI 130518P00012500 P 05/18/13 12.5 0.00 0.20
ROVI 130518P00015000 P 05/18/13 15.0 0.00 0.20
ROVI 130518P00017500 P 05/18/13 17.5 0.00 0.10
ROVI 130518P00020000 P 05/18/13 20.0 0.00 0.10
ROVI 130518P00022500 P 05/18/13 22.5 0.00 0.10
ROVI 130518P00025000 P 05/18/13 25.0 0.00 0.15
ROVI 130518P00030000 P 05/18/13 30.0 4.60 5.30
ROVI 130622C00012500 C 06/22/13 12.5 12.20 12.90
ROVI 130622C00015000 C 06/22/13 15.0 9.70 10.40
ROVI 130622C00017500 C 06/22/13 17.5 7.20 7.90
ROVI 130622C00020000 C 06/22/13 20.0 4.90 5.30
ROVI 130622C00022500 C 06/22/13 22.5 2.60 2.75
ROVI 130622C00025000 C 06/22/13 25.0 0.85 0.95
ROVI 130622C00030000 C 06/22/13 30.0 0.00 0.10
ROVI 130622P00012500 P 06/22/13 12.5 0.00 0.25
ROVI 130622P00015000 P 06/22/13 15.0 0.00 0.25
ROVI 130622P00017500 P 06/22/13 17.5 0.00 0.10
ROVI 130622P00020000 P 06/22/13 20.0 0.00 0.25
ROVI 130622P00022500 P 06/22/13 22.5 0.10 0.20
ROVI 130622P00025000 P 06/22/13 25.0 0.80 0.90
ROVI 130622P00030000 P 06/22/13 30.0 4.60 5.30
ROVI 130720C00002500 C 07/20/13 2.5 22.20 22.90
ROVI 130720C00005000 C 07/20/13 5.0 19.70 20.40
ROVI 130720C00007500 C 07/20/13 7.5 17.20 17.90
ROVI 130720C00010000 C 07/20/13 10.0 14.70 15.40
ROVI 130720C00012500 C 07/20/13 12.5 12.20 12.90
ROVI 130720C00015000 C 07/20/13 15.0 9.70 10.40
ROVI 130720C00017500 C 07/20/13 17.5 7.20 7.90
ROVI 130720C00020000 C 07/20/13 20.0 4.80 5.40
ROVI 130720C00022500 C 07/20/13 22.5 2.80 2.95
ROVI 130720C00025000 C 07/20/13 25.0 1.15 1.25
ROVI 130720C00030000 C 07/20/13 30.0 0.00 0.15
ROVI 130720P00002500 P 07/20/13 2.5 0.00 0.10
ROVI 130720P00005000 P 07/20/13 5.0 0.00 0.10
ROVI 130720P00007500 P 07/20/13 7.5 0.00 0.10
ROVI 130720P00010000 P 07/20/13 10.0 0.00 0.10
ROVI 130720P00012500 P 07/20/13 12.5 0.00 0.25
ROVI 130720P00015000 P 07/20/13 15.0 0.00 0.25
ROVI 130720P00017500 P 07/20/13 17.5 0.00 0.25
ROVI 130720P00020000 P 07/20/13 20.0 0.00 0.15
ROVI 130720P00022500 P 07/20/13 22.5 0.25 0.35
ROVI 130720P00025000 P 07/20/13 25.0 1.10 1.20
ROVI 130720P00030000 P 07/20/13 30.0 4.70 5.40
ROVI 131019C00002500 C 10/19/13 2.5 22.10 23.00
ROVI 131019C00005000 C 10/19/13 5.0 19.60 20.50
ROVI 131019C00007500 C 10/19/13 7.5 17.10 18.00
ROVI 131019C00010000 C 10/19/13 10.0 14.60 15.50
ROVI 131019C00012500 C 10/19/13 12.5 12.10 13.10
ROVI 131019C00015000 C 10/19/13 15.0 9.60 10.60
ROVI 131019C00017500 C 10/19/13 17.5 7.60 8.20
ROVI 131019C00020000 C 10/19/13 20.0 5.40 6.00
ROVI 131019C00022500 C 10/19/13 22.5 3.60 4.00
ROVI 131019C00025000 C 10/19/13 25.0 2.15 2.40
ROVI 131019C00030000 C 10/19/13 30.0 0.60 0.75
ROVI 131019C00035000 C 10/19/13 35.0 0.00 0.55
ROVI 131019P00002500 P 10/19/13 2.5 0.00 0.40
ROVI 131019P00005000 P 10/19/13 5.0 0.00 0.40
ROVI 131019P00007500 P 10/19/13 7.5 0.00 0.40
ROVI 131019P00010000 P 10/19/13 10.0 0.00 0.35
ROVI 131019P00012500 P 10/19/13 12.5 0.00 0.40
ROVI 131019P00015000 P 10/19/13 15.0 0.00 0.45
ROVI 131019P00017500 P 10/19/13 17.5 0.15 0.35
ROVI 131019P00020000 P 10/19/13 20.0 0.45 0.60
ROVI 131019P00022500 P 10/19/13 22.5 1.05 1.25
ROVI 131019P00025000 P 10/19/13 25.0 2.05 2.30
ROVI 131019P00030000 P 10/19/13 30.0 5.40 5.70
ROVI 131019P00035000 P 10/19/13 35.0 9.50 10.50