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 Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROVI 160916C00002500 C 09/16/16 2.5 18.10 19.60
ROVI 160916C00005000 C 09/16/16 5.0 13.90 18.50
ROVI 160916C00007500 C 09/16/16 7.5 11.30 16.00
ROVI 160916C00010000 C 09/16/16 10.0 8.80 13.50
ROVI 160916C00012500 C 09/16/16 12.5 7.80 9.60
ROVI 160916C00015000 C 09/16/16 15.0 4.00 8.60
ROVI 160916C00017500 C 09/16/16 17.5 1.50 6.10
ROVI 160916C00020000 C 09/16/16 20.0 1.45 1.90
ROVI 160916C00022500 C 09/16/16 22.5 0.15 0.40
ROVI 160916C00025000 C 09/16/16 25.0 0.00 2.65
ROVI 160916C00030000 C 09/16/16 30.0 0.00 0.45
ROVI 160916C00035000 C 09/16/16 35.0 0.00 0.50
ROVI 160916P00002500 P 09/16/16 2.5 0.00 0.45
ROVI 160916P00005000 P 09/16/16 5.0 0.00 0.45
ROVI 160916P00007500 P 09/16/16 7.5 0.00 0.45
ROVI 160916P00010000 P 09/16/16 10.0 0.00 4.80
ROVI 160916P00012500 P 09/16/16 12.5 0.00 0.80
ROVI 160916P00015000 P 09/16/16 15.0 0.00 0.95
ROVI 160916P00017500 P 09/16/16 17.5 0.00 0.30
ROVI 160916P00020000 P 09/16/16 20.0 0.25 0.50
ROVI 160916P00022500 P 09/16/16 22.5 1.45 1.90
ROVI 160916P00025000 P 09/16/16 25.0 1.50 4.50
ROVI 160916P00030000 P 09/16/16 30.0 6.30 9.30
ROVI 160916P00035000 P 09/16/16 35.0 12.90 14.30
ROVI 161021C00007500 C 10/21/16 7.5 13.00 14.60
ROVI 161021C00010000 C 10/21/16 10.0 10.80 12.10
ROVI 161021C00012500 C 10/21/16 12.5 8.20 9.60
ROVI 161021C00015000 C 10/21/16 15.0 5.70 7.20
ROVI 161021C00017500 C 10/21/16 17.5 3.50 5.30
ROVI 161021C00020000 C 10/21/16 20.0 1.95 2.25
ROVI 161021C00022500 C 10/21/16 22.5 0.70 1.05
ROVI 161021C00025000 C 10/21/16 25.0 0.00 0.70
ROVI 161021C00030000 C 10/21/16 30.0 0.00 0.45
ROVI 161021P00007500 P 10/21/16 7.5 0.00 0.45
ROVI 161021P00010000 P 10/21/16 10.0 0.00 0.45
ROVI 161021P00012500 P 10/21/16 12.5 0.00 0.70
ROVI 161021P00015000 P 10/21/16 15.0 0.00 0.80
ROVI 161021P00017500 P 10/21/16 17.5 0.00 0.70
ROVI 161021P00020000 P 10/21/16 20.0 0.70 1.10
ROVI 161021P00022500 P 10/21/16 22.5 1.95 2.30
ROVI 161021P00025000 P 10/21/16 25.0 2.40 4.60
ROVI 161021P00030000 P 10/21/16 30.0 7.60 9.30
ROVI 161216C00002500 C 12/16/16 2.5 17.80 19.90
ROVI 161216C00005000 C 12/16/16 5.0 13.90 17.40
ROVI 161216C00007500 C 12/16/16 7.5 11.60 16.00
ROVI 161216C00010000 C 12/16/16 10.0 10.60 12.20
ROVI 161216C00012500 C 12/16/16 12.5 7.80 9.80
ROVI 161216C00015000 C 12/16/16 15.0 5.10 7.50
ROVI 161216C00017500 C 12/16/16 17.5 2.75 4.70
ROVI 161216C00020000 C 12/16/16 20.0 2.45 3.00
ROVI 161216C00022500 C 12/16/16 22.5 0.50 1.80
ROVI 161216C00025000 C 12/16/16 25.0 0.35 1.05
ROVI 161216C00030000 C 12/16/16 30.0 0.00 0.75
ROVI 161216C00035000 C 12/16/16 35.0 0.00 0.10
ROVI 161216P00002500 P 12/16/16 2.5 0.00 0.60
ROVI 161216P00005000 P 12/16/16 5.0 0.00 4.80
ROVI 161216P00007500 P 12/16/16 7.5 0.00 1.10
ROVI 161216P00010000 P 12/16/16 10.0 0.00 0.70
ROVI 161216P00012500 P 12/16/16 12.5 0.00 0.75
ROVI 161216P00015000 P 12/16/16 15.0 0.00 1.00
ROVI 161216P00017500 P 12/16/16 17.5 0.35 0.95
ROVI 161216P00020000 P 12/16/16 20.0 0.90 1.80
ROVI 161216P00022500 P 12/16/16 22.5 1.40 3.10
ROVI 161216P00025000 P 12/16/16 25.0 3.60 4.80
ROVI 161216P00030000 P 12/16/16 30.0 8.00 9.80
ROVI 161216P00035000 P 12/16/16 35.0 12.90 14.50
ROVI 170120C00002500 C 01/20/17 2.5 17.90 19.70
ROVI 170120C00005000 C 01/20/17 5.0 14.00 17.50
ROVI 170120C00007500 C 01/20/17 7.5 11.50 16.20
ROVI 170120C00010000 C 01/20/17 10.0 11.00 12.20
ROVI 170120C00012500 C 01/20/17 12.5 7.20 11.20
ROVI 170120C00015000 C 01/20/17 15.0 6.10 7.30
ROVI 170120C00017500 C 01/20/17 17.5 4.20 7.00
ROVI 170120C00020000 C 01/20/17 20.0 2.45 4.00
ROVI 170120C00022500 C 01/20/17 22.5 1.45 2.55
ROVI 170120C00025000 C 01/20/17 25.0 0.60 1.70
ROVI 170120C00030000 C 01/20/17 30.0 0.00 0.95
ROVI 170120P00002500 P 01/20/17 2.5 0.00 1.10
ROVI 170120P00005000 P 01/20/17 5.0 0.00 4.80
ROVI 170120P00007500 P 01/20/17 7.5 0.00 4.80
ROVI 170120P00010000 P 01/20/17 10.0 0.00 1.10
ROVI 170120P00012500 P 01/20/17 12.5 0.05 0.55
ROVI 170120P00015000 P 01/20/17 15.0 0.10 1.05
ROVI 170120P00017500 P 01/20/17 17.5 0.60 1.20
ROVI 170120P00020000 P 01/20/17 20.0 1.10 2.15
ROVI 170120P00022500 P 01/20/17 22.5 2.10 3.40
ROVI 170120P00025000 P 01/20/17 25.0 2.65 5.10
ROVI 170120P00030000 P 01/20/17 30.0 7.10 9.50
ROVI 170421C00002500 C 04/21/17 2.5 17.90 19.70
ROVI 170421C00005000 C 04/21/17 5.0 14.10 18.60
ROVI 170421C00007500 C 04/21/17 7.5 11.70 16.20
ROVI 170421C00010000 C 04/21/17 10.0 9.50 13.80
ROVI 170421C00012500 C 04/21/17 12.5 7.30 11.60
ROVI 170421C00015000 C 04/21/17 15.0 5.10 8.60
ROVI 170421C00017500 C 04/21/17 17.5 3.20 7.60
ROVI 170421C00020000 C 04/21/17 20.0 2.95 4.80
ROVI 170421C00022500 C 04/21/17 22.5 2.00 3.50
ROVI 170421C00025000 C 04/21/17 25.0 1.25 2.35
ROVI 170421C00030000 C 04/21/17 30.0 0.00 4.80
ROVI 170421C00035000 C 04/21/17 35.0 0.00 4.80
ROVI 170421C00040000 C 04/21/17 40.0 0.00 0.95
ROVI 170421P00002500 P 04/21/17 2.5 0.00 1.10
ROVI 170421P00005000 P 04/21/17 5.0 0.00 4.80
ROVI 170421P00007500 P 04/21/17 7.5 0.00 4.80
ROVI 170421P00010000 P 04/21/17 10.0 0.05 0.55
ROVI 170421P00012500 P 04/21/17 12.5 0.25 0.75
ROVI 170421P00015000 P 04/21/17 15.0 0.65 1.15
ROVI 170421P00017500 P 04/21/17 17.5 0.90 2.00
ROVI 170421P00020000 P 04/21/17 20.0 1.00 2.95
ROVI 170421P00022500 P 04/21/17 22.5 2.40 4.50
ROVI 170421P00025000 P 04/21/17 25.0 3.10 5.90
ROVI 170421P00030000 P 04/21/17 30.0 7.30 11.60
ROVI 170421P00035000 P 04/21/17 35.0 11.70 16.00
ROVI 170421P00040000 P 04/21/17 40.0 17.90 19.60

OPRA data is delayed 15 minutes.