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 (2014-07-25)Premium Content

Tivo Inc. (TIVO)
As of Aug 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIVO 140920C00005000 C 09/20/14 5.0 8.45 8.95
TIVO 140920C00006000 C 09/20/14 6.0 7.25 7.95
TIVO 140920C00007000 C 09/20/14 7.0 6.25 6.95
TIVO 140920C00008000 C 09/20/14 8.0 5.50 5.95
TIVO 140920C00009000 C 09/20/14 9.0 4.55 4.85
TIVO 140920C00010000 C 09/20/14 10.0 3.55 3.90
TIVO 140920C00011000 C 09/20/14 11.0 2.59 2.91
TIVO 140920C00012000 C 09/20/14 12.0 1.70 1.90
TIVO 140920C00013000 C 09/20/14 13.0 0.94 1.02
TIVO 140920C00014000 C 09/20/14 14.0 0.31 0.39
TIVO 140920C00015000 C 09/20/14 15.0 0.07 0.20
TIVO 140920C00016000 C 09/20/14 16.0 0.04 0.07
TIVO 140920C00017000 C 09/20/14 17.0 0.00 0.12
TIVO 140920C00018000 C 09/20/14 18.0 0.00 0.06
TIVO 140920C00019000 C 09/20/14 19.0 0.00 0.04
TIVO 140920C00020000 C 09/20/14 20.0 0.00 0.04
TIVO 140920C00021000 C 09/20/14 21.0 0.00 0.03
TIVO 140920P00005000 P 09/20/14 5.0 0.00 0.03
TIVO 140920P00006000 P 09/20/14 6.0 0.00 0.03
TIVO 140920P00007000 P 09/20/14 7.0 0.00 0.03
TIVO 140920P00008000 P 09/20/14 8.0 0.00 0.03
TIVO 140920P00009000 P 09/20/14 9.0 0.00 0.04
TIVO 140920P00010000 P 09/20/14 10.0 0.00 0.10
TIVO 140920P00011000 P 09/20/14 11.0 0.00 0.22
TIVO 140920P00012000 P 09/20/14 12.0 0.06 0.17
TIVO 140920P00013000 P 09/20/14 13.0 0.23 0.30
TIVO 140920P00014000 P 09/20/14 14.0 0.63 0.68
TIVO 140920P00015000 P 09/20/14 15.0 1.28 1.50
TIVO 140920P00016000 P 09/20/14 16.0 2.13 2.50
TIVO 140920P00017000 P 09/20/14 17.0 3.10 3.50
TIVO 140920P00018000 P 09/20/14 18.0 4.10 4.50
TIVO 140920P00019000 P 09/20/14 19.0 4.90 5.55
TIVO 140920P00020000 P 09/20/14 20.0 5.95 6.55
TIVO 140920P00021000 P 09/20/14 21.0 6.95 7.55
TIVO 141018C00005000 C 10/18/14 5.0 8.50 9.00
TIVO 141018C00006000 C 10/18/14 6.0 7.50 7.95
TIVO 141018C00007000 C 10/18/14 7.0 6.55 6.90
TIVO 141018C00008000 C 10/18/14 8.0 5.55 5.95
TIVO 141018C00009000 C 10/18/14 9.0 4.55 4.85
TIVO 141018C00010000 C 10/18/14 10.0 3.60 3.90
TIVO 141018C00011000 C 10/18/14 11.0 2.63 2.99
TIVO 141018C00012000 C 10/18/14 12.0 1.75 2.00
TIVO 141018C00013000 C 10/18/14 13.0 1.05 1.13
TIVO 141018C00014000 C 10/18/14 14.0 0.46 0.53
TIVO 141018C00015000 C 10/18/14 15.0 0.19 0.23
TIVO 141018C00016000 C 10/18/14 16.0 0.03 0.13
TIVO 141018C00017000 C 10/18/14 17.0 0.00 0.11
TIVO 141018C00018000 C 10/18/14 18.0 0.00 0.09
TIVO 141018C00019000 C 10/18/14 19.0 0.00 0.05
TIVO 141018C00020000 C 10/18/14 20.0 0.00 0.04
TIVO 141018C00021000 C 10/18/14 21.0 0.00 0.03
TIVO 141018P00005000 P 10/18/14 5.0 0.00 0.03
TIVO 141018P00006000 P 10/18/14 6.0 0.00 0.03
TIVO 141018P00007000 P 10/18/14 7.0 0.00 0.04
TIVO 141018P00008000 P 10/18/14 8.0 0.00 0.04
TIVO 141018P00009000 P 10/18/14 9.0 0.00 0.08
TIVO 141018P00010000 P 10/18/14 10.0 0.00 0.11
TIVO 141018P00011000 P 10/18/14 11.0 0.03 0.14
TIVO 141018P00012000 P 10/18/14 12.0 0.15 0.19
TIVO 141018P00013000 P 10/18/14 13.0 0.35 0.43
TIVO 141018P00014000 P 10/18/14 14.0 0.78 0.85
TIVO 141018P00015000 P 10/18/14 15.0 1.45 1.61
TIVO 141018P00016000 P 10/18/14 16.0 2.26 2.49
TIVO 141018P00017000 P 10/18/14 17.0 3.15 3.50
TIVO 141018P00018000 P 10/18/14 18.0 4.15 4.50
TIVO 141018P00019000 P 10/18/14 19.0 5.10 5.45
TIVO 141018P00020000 P 10/18/14 20.0 6.05 6.50
TIVO 141018P00021000 P 10/18/14 21.0 7.05 7.50
TIVO 141122C00005000 C 11/22/14 5.0 8.25 9.00
TIVO 141122C00006000 C 11/22/14 6.0 7.50 7.95
TIVO 141122C00007000 C 11/22/14 7.0 6.50 6.95
TIVO 141122C00008000 C 11/22/14 8.0 5.50 5.90
TIVO 141122C00009000 C 11/22/14 9.0 4.55 4.90
TIVO 141122C00010000 C 11/22/14 10.0 3.60 3.90
TIVO 141122C00011000 C 11/22/14 11.0 2.69 3.05
TIVO 141122C00012000 C 11/22/14 12.0 1.87 2.11
TIVO 141122C00013000 C 11/22/14 13.0 1.20 1.26
TIVO 141122C00014000 C 11/22/14 14.0 0.65 0.70
TIVO 141122C00015000 C 11/22/14 15.0 0.30 0.35
TIVO 141122C00016000 C 11/22/14 16.0 0.08 0.20
TIVO 141122C00017000 C 11/22/14 17.0 0.01 0.10
TIVO 141122C00018000 C 11/22/14 18.0 0.00 0.25
TIVO 141122C00019000 C 11/22/14 19.0 0.00 0.15
TIVO 141122C00020000 C 11/22/14 20.0 0.00 0.09
TIVO 141122C00021000 C 11/22/14 21.0 0.00 0.06
TIVO 141122P00005000 P 11/22/14 5.0 0.00 0.03
TIVO 141122P00006000 P 11/22/14 6.0 0.00 0.03
TIVO 141122P00007000 P 11/22/14 7.0 0.00 0.04
TIVO 141122P00008000 P 11/22/14 8.0 0.00 0.09
TIVO 141122P00009000 P 11/22/14 9.0 0.00 0.19
TIVO 141122P00010000 P 11/22/14 10.0 0.00 0.25
TIVO 141122P00011000 P 11/22/14 11.0 0.07 0.25
TIVO 141122P00012000 P 11/22/14 12.0 0.20 0.35
TIVO 141122P00013000 P 11/22/14 13.0 0.47 0.53
TIVO 141122P00014000 P 11/22/14 14.0 0.93 0.98
TIVO 141122P00015000 P 11/22/14 15.0 1.55 1.66
TIVO 141122P00016000 P 11/22/14 16.0 2.28 2.63
TIVO 141122P00017000 P 11/22/14 17.0 3.15 3.55
TIVO 141122P00018000 P 11/22/14 18.0 4.10 4.50
TIVO 141122P00019000 P 11/22/14 19.0 5.05 5.55
TIVO 141122P00020000 P 11/22/14 20.0 6.05 6.55
TIVO 141122P00021000 P 11/22/14 21.0 7.00 7.75
TIVO 150117C00003000 C 01/17/15 3.0 10.30 11.05
TIVO 150117C00005000 C 01/17/15 5.0 8.25 9.10
TIVO 150117C00006000 C 01/17/15 6.0 7.50 7.95
TIVO 150117C00007000 C 01/17/15 7.0 6.45 6.85
TIVO 150117C00008000 C 01/17/15 8.0 5.50 5.95
TIVO 150117C00009000 C 01/17/15 9.0 4.60 4.90
TIVO 150117C00010000 C 01/17/15 10.0 3.65 4.05
TIVO 150117C00011000 C 01/17/15 11.0 2.75 3.15
TIVO 150117C00012000 C 01/17/15 12.0 2.00 2.34
TIVO 150117C00013000 C 01/17/15 13.0 1.46 1.53
TIVO 150117C00014000 C 01/17/15 14.0 0.92 0.99
TIVO 150117C00015000 C 01/17/15 15.0 0.54 0.59
TIVO 150117C00016000 C 01/17/15 16.0 0.23 0.45
TIVO 150117C00017000 C 01/17/15 17.0 0.12 0.32
TIVO 150117C00018000 C 01/17/15 18.0 0.01 0.25
TIVO 150117C00019000 C 01/17/15 19.0 0.00 0.25
TIVO 150117C00020000 C 01/17/15 20.0 0.00 0.14
TIVO 150117C00021000 C 01/17/15 21.0 0.00 0.16
TIVO 150117C00022000 C 01/17/15 22.0 0.00 0.08
TIVO 150117C00024000 C 01/17/15 24.0 0.00 0.05
TIVO 150117C00025000 C 01/17/15 25.0 0.00 0.04
TIVO 150117P00003000 P 01/17/15 3.0 0.00 0.03
TIVO 150117P00005000 P 01/17/15 5.0 0.00 0.04
TIVO 150117P00006000 P 01/17/15 6.0 0.00 0.05
TIVO 150117P00007000 P 01/17/15 7.0 0.01 0.07
TIVO 150117P00008000 P 01/17/15 8.0 0.00 0.14
TIVO 150117P00009000 P 01/17/15 9.0 0.00 0.25
TIVO 150117P00010000 P 01/17/15 10.0 0.09 0.19
TIVO 150117P00011000 P 01/17/15 11.0 0.17 0.34
TIVO 150117P00012000 P 01/17/15 12.0 0.34 0.58
TIVO 150117P00013000 P 01/17/15 13.0 0.66 0.82
TIVO 150117P00014000 P 01/17/15 14.0 1.18 1.24
TIVO 150117P00015000 P 01/17/15 15.0 1.76 1.92
TIVO 150117P00016000 P 01/17/15 16.0 2.50 2.63
TIVO 150117P00017000 P 01/17/15 17.0 3.35 3.65
TIVO 150117P00018000 P 01/17/15 18.0 4.30 4.55
TIVO 150117P00019000 P 01/17/15 19.0 5.10 5.55
TIVO 150117P00020000 P 01/17/15 20.0 6.10 6.50
TIVO 150117P00021000 P 01/17/15 21.0 7.05 7.55
TIVO 150117P00022000 P 01/17/15 22.0 8.10 8.50
TIVO 150117P00024000 P 01/17/15 24.0 10.05 10.55
TIVO 150117P00025000 P 01/17/15 25.0 10.95 11.70
TIVO 150220C00004000 C 02/20/15 4.0 9.25 10.05
TIVO 150220C00005000 C 02/20/15 5.0 8.20 9.20
TIVO 150220C00006000 C 02/20/15 6.0 7.45 8.00
TIVO 150220C00007000 C 02/20/15 7.0 6.50 7.00
TIVO 150220C00008000 C 02/20/15 8.0 5.50 6.05
TIVO 150220C00009000 C 02/20/15 9.0 4.60 5.00
TIVO 150220C00010000 C 02/20/15 10.0 3.70 4.10
TIVO 150220C00011000 C 02/20/15 11.0 2.85 3.20
TIVO 150220C00012000 C 02/20/15 12.0 2.09 2.45
TIVO 150220C00013000 C 02/20/15 13.0 1.54 1.64
TIVO 150220C00014000 C 02/20/15 14.0 1.02 1.09
TIVO 150220C00015000 C 02/20/15 15.0 0.62 0.70
TIVO 150220C00016000 C 02/20/15 16.0 0.32 0.53
TIVO 150220C00017000 C 02/20/15 17.0 0.14 0.35
TIVO 150220C00018000 C 02/20/15 18.0 0.03 0.25
TIVO 150220C00019000 C 02/20/15 19.0 0.00 0.25
TIVO 150220C00020000 C 02/20/15 20.0 0.00 0.20
TIVO 150220P00004000 P 02/20/15 4.0 0.00 0.04
TIVO 150220P00005000 P 02/20/15 5.0 0.00 0.05
TIVO 150220P00006000 P 02/20/15 6.0 0.00 0.05
TIVO 150220P00007000 P 02/20/15 7.0 0.00 0.12
TIVO 150220P00008000 P 02/20/15 8.0 0.00 0.20
TIVO 150220P00009000 P 02/20/15 9.0 0.04 0.22
TIVO 150220P00010000 P 02/20/15 10.0 0.09 0.29
TIVO 150220P00011000 P 02/20/15 11.0 0.21 0.42
TIVO 150220P00012000 P 02/20/15 12.0 0.42 0.65
TIVO 150220P00013000 P 02/20/15 13.0 0.70 0.95
TIVO 150220P00014000 P 02/20/15 14.0 1.24 1.43
TIVO 150220P00015000 P 02/20/15 15.0 1.87 1.97
TIVO 150220P00016000 P 02/20/15 16.0 2.50 2.89
TIVO 150220P00017000 P 02/20/15 17.0 3.35 3.70
TIVO 150220P00018000 P 02/20/15 18.0 4.30 4.60
TIVO 150220P00019000 P 02/20/15 19.0 5.25 5.55
TIVO 150220P00020000 P 02/20/15 20.0 6.10 6.55
TIVO 160115C00003000 C 01/15/16 3.0 10.05 11.30
TIVO 160115C00005000 C 01/15/16 5.0 8.40 9.50
TIVO 160115C00008000 C 01/15/16 8.0 5.55 6.55
TIVO 160115C00010000 C 01/15/16 10.0 4.10 4.95
TIVO 160115C00012000 C 01/15/16 12.0 2.75 3.85
TIVO 160115C00015000 C 01/15/16 15.0 1.15 1.90
TIVO 160115C00017000 C 01/15/16 17.0 0.00 1.35
TIVO 160115C00020000 C 01/15/16 20.0 0.28 0.77
TIVO 160115C00022000 C 01/15/16 22.0 0.08 0.56
TIVO 160115P00003000 P 01/15/16 3.0 0.00 0.25
TIVO 160115P00005000 P 01/15/16 5.0 0.00 0.22
TIVO 160115P00008000 P 01/15/16 8.0 0.04 0.38
TIVO 160115P00010000 P 01/15/16 10.0 0.41 0.95
TIVO 160115P00012000 P 01/15/16 12.0 0.74 1.60
TIVO 160115P00015000 P 01/15/16 15.0 1.85 3.30
TIVO 160115P00017000 P 01/15/16 17.0 3.10 4.70
TIVO 160115P00020000 P 01/15/16 20.0 5.60 7.20
TIVO 160115P00022000 P 01/15/16 22.0 8.05 9.00

OPRA data is delayed 15 minutes.