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 (2017-01-20)Premium Content

Tivo Corporation (TIVO)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIVO 170217C00012000 C 02/17/17 12.0 5.80 9.30
TIVO 170217C00013000 C 02/17/17 13.0 4.80 8.60
TIVO 170217C00014000 C 02/17/17 14.0 3.90 7.60
TIVO 170217C00015000 C 02/17/17 15.0 2.80 6.40
TIVO 170217C00016000 C 02/17/17 16.0 1.80 5.50
TIVO 170217C00017000 C 02/17/17 17.0 2.35 3.40
TIVO 170217C00018000 C 02/17/17 18.0 1.65 2.60
TIVO 170217C00019000 C 02/17/17 19.0 1.10 1.45
TIVO 170217C00020000 C 02/17/17 20.0 0.55 0.80
TIVO 170217C00021000 C 02/17/17 21.0 0.25 0.45
TIVO 170217C00022000 C 02/17/17 22.0 0.00 0.45
TIVO 170217C00023000 C 02/17/17 23.0 0.00 0.35
TIVO 170217C00024000 C 02/17/17 24.0 0.00 0.25
TIVO 170217C00025000 C 02/17/17 25.0 0.00 0.20
TIVO 170217C00026000 C 02/17/17 26.0 0.00 0.20
TIVO 170217C00027000 C 02/17/17 27.0 0.00 0.20
TIVO 170217C00028000 C 02/17/17 28.0 0.00 0.15
TIVO 170217C00029000 C 02/17/17 29.0 0.00 0.15
TIVO 170217C00030000 C 02/17/17 30.0 0.00 0.15
TIVO 170217P00012000 P 02/17/17 12.0 0.00 0.10
TIVO 170217P00013000 P 02/17/17 13.0 0.00 0.20
TIVO 170217P00014000 P 02/17/17 14.0 0.00 0.25
TIVO 170217P00015000 P 02/17/17 15.0 0.00 0.30
TIVO 170217P00016000 P 02/17/17 16.0 0.00 0.35
TIVO 170217P00017000 P 02/17/17 17.0 0.00 0.45
TIVO 170217P00018000 P 02/17/17 18.0 0.15 0.30
TIVO 170217P00019000 P 02/17/17 19.0 0.35 0.55
TIVO 170217P00020000 P 02/17/17 20.0 0.75 1.00
TIVO 170217P00021000 P 02/17/17 21.0 1.40 1.75
TIVO 170217P00022000 P 02/17/17 22.0 1.95 2.70
TIVO 170217P00023000 P 02/17/17 23.0 1.70 4.50
TIVO 170217P00024000 P 02/17/17 24.0 1.90 5.60
TIVO 170217P00025000 P 02/17/17 25.0 2.90 6.60
TIVO 170217P00026000 P 02/17/17 26.0 3.90 7.60
TIVO 170217P00027000 P 02/17/17 27.0 4.90 8.70
TIVO 170217P00028000 P 02/17/17 28.0 5.80 10.50
TIVO 170217P00029000 P 02/17/17 29.0 6.80 11.50
TIVO 170217P00030000 P 02/17/17 30.0 7.90 11.50
TIVO 170421C00002500 C 04/21/17 2.5 15.30 18.70
TIVO 170421C00002500 C 04/21/17 2.5 15.30 18.70
TIVO 170421C00005000 C 04/21/17 5.0 12.60 17.20
TIVO 170421C00005000 C 04/21/17 5.0 12.60 17.20
TIVO 170421C00007500 C 04/21/17 7.5 9.90 14.30
TIVO 170421C00007500 C 04/21/17 7.5 9.90 14.30
TIVO 170421C00010000 C 04/21/17 10.0 9.30 10.90
TIVO 170421C00010000 C 04/21/17 10.0 9.30 10.90
TIVO 170421C00012500 C 04/21/17 12.5 5.00 9.50
TIVO 170421C00012500 C 04/21/17 12.5 5.00 9.50
TIVO 170421C00014000 C 04/21/17 14.0 3.60 7.30
TIVO 170421C00015000 C 04/21/17 15.0 3.00 6.50
TIVO 170421C00015000 C 04/21/17 15.0 3.00 6.50
TIVO 170421C00016000 C 04/21/17 16.0 2.10 5.70
TIVO 170421C00017500 C 04/21/17 17.5 0.70 5.20
TIVO 170421C00017500 C 04/21/17 17.5 0.70 5.20
TIVO 170421C00019000 C 04/21/17 19.0 1.65 1.95
TIVO 170421C00020000 C 04/21/17 20.0 1.10 1.40
TIVO 170421C00020000 C 04/21/17 20.0 1.10 1.40
TIVO 170421C00021000 C 04/21/17 21.0 0.65 1.00
TIVO 170421C00022500 C 04/21/17 22.5 0.30 0.60
TIVO 170421C00022500 C 04/21/17 22.5 0.30 0.60
TIVO 170421C00024000 C 04/21/17 24.0 0.05 0.55
TIVO 170421C00025000 C 04/21/17 25.0 0.05 0.45
TIVO 170421C00025000 C 04/21/17 25.0 0.05 0.45
TIVO 170421C00026000 C 04/21/17 26.0 0.00 0.35
TIVO 170421C00027000 C 04/21/17 27.0 0.00 0.30
TIVO 170421C00028000 C 04/21/17 28.0 0.00 4.80
TIVO 170421C00029000 C 04/21/17 29.0 0.00 4.80
TIVO 170421C00030000 C 04/21/17 30.0 0.00 4.80
TIVO 170421C00030000 C 04/21/17 30.0 0.00 4.80
TIVO 170421C00035000 C 04/21/17 35.0 0.00 4.80
TIVO 170421C00035000 C 04/21/17 35.0 0.00 4.80
TIVO 170421C00040000 C 04/21/17 40.0 0.00 4.90
TIVO 170421C00040000 C 04/21/17 40.0 0.00 4.90
TIVO 170421P00002500 P 04/21/17 2.5 0.00 4.80
TIVO 170421P00002500 P 04/21/17 2.5 0.00 4.80
TIVO 170421P00005000 P 04/21/17 5.0 0.00 4.80
TIVO 170421P00005000 P 04/21/17 5.0 0.00 4.80
TIVO 170421P00007500 P 04/21/17 7.5 0.00 4.70
TIVO 170421P00007500 P 04/21/17 7.5 0.00 4.70
TIVO 170421P00010000 P 04/21/17 10.0 0.00 4.80
TIVO 170421P00010000 P 04/21/17 10.0 0.00 4.80
TIVO 170421P00012500 P 04/21/17 12.5 0.00 4.80
TIVO 170421P00012500 P 04/21/17 12.5 0.00 4.80
TIVO 170421P00014000 P 04/21/17 14.0 0.00 0.30
TIVO 170421P00015000 P 04/21/17 15.0 0.05 0.40
TIVO 170421P00015000 P 04/21/17 15.0 0.05 0.40
TIVO 170421P00016000 P 04/21/17 16.0 0.15 0.55
TIVO 170421P00017500 P 04/21/17 17.5 0.40 0.65
TIVO 170421P00017500 P 04/21/17 17.5 0.40 0.65
TIVO 170421P00019000 P 04/21/17 19.0 0.80 1.10
TIVO 170421P00020000 P 04/21/17 20.0 1.25 1.60
TIVO 170421P00020000 P 04/21/17 20.0 1.25 1.60
TIVO 170421P00021000 P 04/21/17 21.0 1.80 2.20
TIVO 170421P00022500 P 04/21/17 22.5 2.45 3.60
TIVO 170421P00022500 P 04/21/17 22.5 2.45 3.60
TIVO 170421P00024000 P 04/21/17 24.0 2.50 5.70
TIVO 170421P00025000 P 04/21/17 25.0 4.60 6.20
TIVO 170421P00025000 P 04/21/17 25.0 4.60 6.20
TIVO 170421P00026000 P 04/21/17 26.0 4.10 8.30
TIVO 170421P00027000 P 04/21/17 27.0 6.50 8.00
TIVO 170421P00028000 P 04/21/17 28.0 7.50 9.10
TIVO 170421P00029000 P 04/21/17 29.0 8.50 10.10
TIVO 170421P00030000 P 04/21/17 30.0 9.50 11.00
TIVO 170421P00030000 P 04/21/17 30.0 9.50 11.00
TIVO 170421P00035000 P 04/21/17 35.0 12.70 17.50
TIVO 170421P00035000 P 04/21/17 35.0 12.70 17.50
TIVO 170421P00040000 P 04/21/17 40.0 18.10 21.50
TIVO 170421P00040000 P 04/21/17 40.0 18.10 21.50
TIVO 170519C00005000 C 05/19/17 5.0 12.90 16.30
TIVO 170519C00010000 C 05/19/17 10.0 7.90 11.70
TIVO 170519C00012500 C 05/19/17 12.5 5.40 8.70
TIVO 170519C00014000 C 05/19/17 14.0 5.20 7.00
TIVO 170519C00015000 C 05/19/17 15.0 4.20 6.10
TIVO 170519C00016000 C 05/19/17 16.0 3.30 5.30
TIVO 170519C00017500 C 05/19/17 17.5 2.65 3.80
TIVO 170519C00019000 C 05/19/17 19.0 1.90 2.20
TIVO 170519C00020000 C 05/19/17 20.0 1.30 1.65
TIVO 170519C00021000 C 05/19/17 21.0 0.85 1.20
TIVO 170519C00022500 C 05/19/17 22.5 0.45 0.75
TIVO 170519C00024000 C 05/19/17 24.0 0.20 0.55
TIVO 170519C00025000 C 05/19/17 25.0 0.05 0.60
TIVO 170519C00026000 C 05/19/17 26.0 0.00 0.45
TIVO 170519C00027000 C 05/19/17 27.0 0.00 0.75
TIVO 170519C00028000 C 05/19/17 28.0 0.00 0.60
TIVO 170519C00029000 C 05/19/17 29.0 0.00 0.60
TIVO 170519C00030000 C 05/19/17 30.0 0.00 0.50
TIVO 170519C00035000 C 05/19/17 35.0 0.00 0.35
TIVO 170519P00005000 P 05/19/17 5.0 0.00 0.10
TIVO 170519P00010000 P 05/19/17 10.0 0.00 0.50
TIVO 170519P00012500 P 05/19/17 12.5 0.00 0.70
TIVO 170519P00014000 P 05/19/17 14.0 0.00 0.90
TIVO 170519P00015000 P 05/19/17 15.0 0.05 0.55
TIVO 170519P00016000 P 05/19/17 16.0 0.15 0.75
TIVO 170519P00017500 P 05/19/17 17.5 0.50 0.85
TIVO 170519P00019000 P 05/19/17 19.0 0.95 1.35
TIVO 170519P00020000 P 05/19/17 20.0 1.45 1.80
TIVO 170519P00021000 P 05/19/17 21.0 2.05 2.40
TIVO 170519P00022500 P 05/19/17 22.5 2.90 3.60
TIVO 170519P00024000 P 05/19/17 24.0 3.60 5.60
TIVO 170519P00025000 P 05/19/17 25.0 4.60 6.40
TIVO 170519P00026000 P 05/19/17 26.0 5.60 7.20
TIVO 170519P00027000 P 05/19/17 27.0 5.20 8.50
TIVO 170519P00028000 P 05/19/17 28.0 6.00 9.60
TIVO 170519P00029000 P 05/19/17 29.0 7.00 10.50
TIVO 170519P00030000 P 05/19/17 30.0 8.00 11.70
TIVO 170519P00035000 P 05/19/17 35.0 12.90 16.50
TIVO 170721C00012000 C 07/21/17 12.0 7.40 8.80
TIVO 170721C00013000 C 07/21/17 13.0 6.20 7.90
TIVO 170721C00014000 C 07/21/17 14.0 5.80 7.00
TIVO 170721C00015000 C 07/21/17 15.0 4.90 6.20
TIVO 170721C00016000 C 07/21/17 16.0 4.10 5.40
TIVO 170721C00017000 C 07/21/17 17.0 3.30 4.60
TIVO 170721C00018000 C 07/21/17 18.0 2.85 3.40
TIVO 170721C00019000 C 07/21/17 19.0 2.20 2.65
TIVO 170721C00020000 C 07/21/17 20.0 1.65 2.10
TIVO 170721C00021000 C 07/21/17 21.0 1.20 1.65
TIVO 170721C00022000 C 07/21/17 22.0 0.85 1.25
TIVO 170721C00023000 C 07/21/17 23.0 0.60 1.00
TIVO 170721C00024000 C 07/21/17 24.0 0.45 0.80
TIVO 170721C00025000 C 07/21/17 25.0 0.30 0.65
TIVO 170721C00026000 C 07/21/17 26.0 0.10 0.75
TIVO 170721C00027000 C 07/21/17 27.0 0.05 0.65
TIVO 170721C00028000 C 07/21/17 28.0 0.00 0.55
TIVO 170721C00029000 C 07/21/17 29.0 0.00 0.65
TIVO 170721C00030000 C 07/21/17 30.0 0.00 0.80
TIVO 170721P00012000 P 07/21/17 12.0 0.00 0.95
TIVO 170721P00013000 P 07/21/17 13.0 0.05 0.45
TIVO 170721P00014000 P 07/21/17 14.0 0.10 0.60
TIVO 170721P00015000 P 07/21/17 15.0 0.15 0.80
TIVO 170721P00016000 P 07/21/17 16.0 0.45 0.80
TIVO 170721P00017000 P 07/21/17 17.0 0.65 1.05
TIVO 170721P00018000 P 07/21/17 18.0 0.90 1.35
TIVO 170721P00019000 P 07/21/17 19.0 1.25 1.75
TIVO 170721P00020000 P 07/21/17 20.0 1.75 2.25
TIVO 170721P00021000 P 07/21/17 21.0 2.35 2.80
TIVO 170721P00022000 P 07/21/17 22.0 3.00 3.50
TIVO 170721P00023000 P 07/21/17 23.0 3.70 4.20
TIVO 170721P00024000 P 07/21/17 24.0 4.00 5.20
TIVO 170721P00025000 P 07/21/17 25.0 4.80 6.10
TIVO 170721P00026000 P 07/21/17 26.0 5.70 6.90
TIVO 170721P00027000 P 07/21/17 27.0 6.60 7.80
TIVO 170721P00028000 P 07/21/17 28.0 7.50 9.30
TIVO 170721P00029000 P 07/21/17 29.0 8.50 10.10
TIVO 170721P00030000 P 07/21/17 30.0 8.10 11.60

OPRA data is delayed 15 minutes.