Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Tivo Corporation (TIVO)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIVO 180316C00007000 C Mar 16, 2018 7.0 6.40 7.30
TIVO 180316C00008000 C Mar 16, 2018 8.0 4.40 6.60
TIVO 180316C00009000 C Mar 16, 2018 9.0 4.00 5.50
TIVO 180316C00010000 C Mar 16, 2018 10.0 2.70 4.10
TIVO 180316C00011000 C Mar 16, 2018 11.0 1.75 4.20
TIVO 180316C00012000 C Mar 16, 2018 12.0 1.70 2.00
TIVO 180316C00013000 C Mar 16, 2018 13.0 0.90 1.10
TIVO 180316C00014000 C Mar 16, 2018 14.0 0.40 0.55
TIVO 180316C00015000 C Mar 16, 2018 15.0 0.15 0.30
TIVO 180316C00016000 C Mar 16, 2018 16.0 0.10 0.20
TIVO 180316C00017000 C Mar 16, 2018 17.0 0.10 0.20
TIVO 180316C00018000 C Mar 16, 2018 18.0 0.00 0.10
TIVO 180316C00019000 C Mar 16, 2018 19.0 0.00 0.20
TIVO 180316C00020000 C Mar 16, 2018 20.0 0.00 0.05
TIVO 180316C00021000 C Mar 16, 2018 21.0 0.00 0.10
TIVO 180316C00022000 C Mar 16, 2018 22.0 0.00 0.10
TIVO 180316C00023000 C Mar 16, 2018 23.0 0.00 0.10
TIVO 180316P00007000 P Mar 16, 2018 7.0 0.00 0.05
TIVO 180316P00008000 P Mar 16, 2018 8.0 0.00 0.10
TIVO 180316P00009000 P Mar 16, 2018 9.0 0.00 0.10
TIVO 180316P00010000 P Mar 16, 2018 10.0 0.00 0.10
TIVO 180316P00011000 P Mar 16, 2018 11.0 0.00 0.10
TIVO 180316P00012000 P Mar 16, 2018 12.0 0.10 0.25
TIVO 180316P00013000 P Mar 16, 2018 13.0 0.35 0.50
TIVO 180316P00014000 P Mar 16, 2018 14.0 0.80 1.00
TIVO 180316P00015000 P Mar 16, 2018 15.0 1.50 1.80
TIVO 180316P00016000 P Mar 16, 2018 16.0 2.30 2.70
TIVO 180316P00017000 P Mar 16, 2018 17.0 2.60 4.90
TIVO 180316P00018000 P Mar 16, 2018 18.0 3.60 5.60
TIVO 180316P00019000 P Mar 16, 2018 19.0 3.40 7.80
TIVO 180316P00020000 P Mar 16, 2018 20.0 5.80 7.10
TIVO 180316P00021000 P Mar 16, 2018 21.0 7.00 8.50
TIVO 180316P00022000 P Mar 16, 2018 22.0 7.70 9.40
TIVO 180316P00023000 P Mar 16, 2018 23.0 8.90 10.00
TIVO 180420C00007000 C Apr 20, 2018 7.0 5.90 7.20
TIVO 180420C00008000 C Apr 20, 2018 8.0 5.00 6.80
TIVO 180420C00009000 C Apr 20, 2018 9.0 3.90 5.10
TIVO 180420C00010000 C Apr 20, 2018 10.0 2.90 4.10
TIVO 180420C00011000 C Apr 20, 2018 11.0 2.60 3.00
TIVO 180420C00012000 C Apr 20, 2018 12.0 1.85 2.10
TIVO 180420C00013000 C Apr 20, 2018 13.0 1.20 1.45
TIVO 180420C00014000 C Apr 20, 2018 14.0 0.70 0.90
TIVO 180420C00015000 C Apr 20, 2018 15.0 0.40 0.55
TIVO 180420C00016000 C Apr 20, 2018 16.0 0.20 0.35
TIVO 180420C00017000 C Apr 20, 2018 17.0 0.10 0.30
TIVO 180420C00018000 C Apr 20, 2018 18.0 0.00 0.15
TIVO 180420C00019000 C Apr 20, 2018 19.0 0.00 0.10
TIVO 180420C00020000 C Apr 20, 2018 20.0 0.00 0.10
TIVO 180420C00021000 C Apr 20, 2018 21.0 0.00 0.10
TIVO 180420C00022000 C Apr 20, 2018 22.0 0.00 0.10
TIVO 180420C00023000 C Apr 20, 2018 23.0 0.00 0.10
TIVO 180420C00024000 C Apr 20, 2018 24.0 0.00 0.10
TIVO 180420C00025000 C Apr 20, 2018 25.0 0.00 0.15
TIVO 180420C00026000 C Apr 20, 2018 26.0 0.00 0.10
TIVO 180420C00027000 C Apr 20, 2018 27.0 0.00 0.10
TIVO 180420C00028000 C Apr 20, 2018 28.0 0.00 0.10
TIVO 180420C00029000 C Apr 20, 2018 29.0 0.00 0.10
TIVO 180420C00030000 C Apr 20, 2018 30.0 0.00 0.05
TIVO 180420P00007000 P Apr 20, 2018 7.0 0.00 0.10
TIVO 180420P00008000 P Apr 20, 2018 8.0 0.00 0.10
TIVO 180420P00009000 P Apr 20, 2018 9.0 0.00 0.10
TIVO 180420P00010000 P Apr 20, 2018 10.0 0.00 0.15
TIVO 180420P00011000 P Apr 20, 2018 11.0 0.10 0.25
TIVO 180420P00012000 P Apr 20, 2018 12.0 0.25 0.45
TIVO 180420P00013000 P Apr 20, 2018 13.0 0.65 0.75
TIVO 180420P00014000 P Apr 20, 2018 14.0 1.10 1.30
TIVO 180420P00015000 P Apr 20, 2018 15.0 1.75 2.00
TIVO 180420P00016000 P Apr 20, 2018 16.0 2.60 2.80
TIVO 180420P00017000 P Apr 20, 2018 17.0 3.40 3.70
TIVO 180420P00018000 P Apr 20, 2018 18.0 4.40 4.60
TIVO 180420P00019000 P Apr 20, 2018 19.0 4.90 6.80
TIVO 180420P00020000 P Apr 20, 2018 20.0 6.20 6.90
TIVO 180420P00021000 P Apr 20, 2018 21.0 6.50 8.40
TIVO 180420P00022000 P Apr 20, 2018 22.0 6.40 10.40
TIVO 180420P00023000 P Apr 20, 2018 23.0 8.80 10.00
TIVO 180420P00024000 P Apr 20, 2018 24.0 9.70 11.50
TIVO 180420P00025000 P Apr 20, 2018 25.0 10.80 12.50
TIVO 180420P00026000 P Apr 20, 2018 26.0 11.70 13.60
TIVO 180420P00027000 P Apr 20, 2018 27.0 12.90 14.50
TIVO 180420P00028000 P Apr 20, 2018 28.0 13.80 15.20
TIVO 180420P00029000 P Apr 20, 2018 29.0 14.70 16.60
TIVO 180420P00030000 P Apr 20, 2018 30.0 15.60 17.50
TIVO 180720C00007000 C Jul 20, 2018 7.0 5.80 7.20
TIVO 180720C00008000 C Jul 20, 2018 8.0 5.30 6.10
TIVO 180720C00009000 C Jul 20, 2018 9.0 4.30 5.10
TIVO 180720C00010000 C Jul 20, 2018 10.0 3.70 4.10
TIVO 180720C00011000 C Jul 20, 2018 11.0 2.95 3.20
TIVO 180720C00012000 C Jul 20, 2018 12.0 2.20 2.50
TIVO 180720C00013000 C Jul 20, 2018 13.0 1.65 1.85
TIVO 180720C00014000 C Jul 20, 2018 14.0 1.15 1.35
TIVO 180720C00015000 C Jul 20, 2018 15.0 0.80 0.90
TIVO 180720C00016000 C Jul 20, 2018 16.0 0.50 0.65
TIVO 180720C00017000 C Jul 20, 2018 17.0 0.30 0.45
TIVO 180720C00018000 C Jul 20, 2018 18.0 0.15 0.35
TIVO 180720C00019000 C Jul 20, 2018 19.0 0.05 0.25
TIVO 180720C00020000 C Jul 20, 2018 20.0 0.00 0.15
TIVO 180720C00021000 C Jul 20, 2018 21.0 0.00 0.15
TIVO 180720C00022000 C Jul 20, 2018 22.0 0.00 0.15
TIVO 180720C00023000 C Jul 20, 2018 23.0 0.00 0.10
TIVO 180720C00024000 C Jul 20, 2018 24.0 0.00 0.10
TIVO 180720C00025000 C Jul 20, 2018 25.0 0.00 0.05
TIVO 180720C00026000 C Jul 20, 2018 26.0 0.00 0.10
TIVO 180720C00027000 C Jul 20, 2018 27.0 0.00 0.15
TIVO 180720C00028000 C Jul 20, 2018 28.0 0.00 0.15
TIVO 180720C00029000 C Jul 20, 2018 29.0 0.00 0.15
TIVO 180720C00030000 C Jul 20, 2018 30.0 0.00 0.10
TIVO 180720P00007000 P Jul 20, 2018 7.0 0.00 0.15
TIVO 180720P00008000 P Jul 20, 2018 8.0 0.00 0.15
TIVO 180720P00009000 P Jul 20, 2018 9.0 0.10 0.30
TIVO 180720P00010000 P Jul 20, 2018 10.0 0.25 0.40
TIVO 180720P00011000 P Jul 20, 2018 11.0 0.45 0.60
TIVO 180720P00012000 P Jul 20, 2018 12.0 0.75 0.90
TIVO 180720P00013000 P Jul 20, 2018 13.0 1.15 1.30
TIVO 180720P00014000 P Jul 20, 2018 14.0 1.60 1.80
TIVO 180720P00015000 P Jul 20, 2018 15.0 2.25 2.55
TIVO 180720P00016000 P Jul 20, 2018 16.0 2.95 3.20
TIVO 180720P00017000 P Jul 20, 2018 17.0 3.80 4.00
TIVO 180720P00018000 P Jul 20, 2018 18.0 4.60 5.00
TIVO 180720P00019000 P Jul 20, 2018 19.0 5.50 5.80
TIVO 180720P00020000 P Jul 20, 2018 20.0 6.40 6.80
TIVO 180720P00021000 P Jul 20, 2018 21.0 7.10 7.80
TIVO 180720P00022000 P Jul 20, 2018 22.0 8.20 8.90
TIVO 180720P00023000 P Jul 20, 2018 23.0 8.60 9.70
TIVO 180720P00024000 P Jul 20, 2018 24.0 9.40 10.90
TIVO 180720P00025000 P Jul 20, 2018 25.0 11.10 11.70
TIVO 180720P00026000 P Jul 20, 2018 26.0 11.40 12.80
TIVO 180720P00027000 P Jul 20, 2018 27.0 13.20 13.80
TIVO 180720P00028000 P Jul 20, 2018 28.0 14.10 14.80
TIVO 180720P00029000 P Jul 20, 2018 29.0 15.10 15.80
TIVO 180720P00030000 P Jul 20, 2018 30.0 15.30 17.30
TIVO 181019C00005000 C Oct 19, 2018 5.0 7.80 10.00
TIVO 181019C00006000 C Oct 19, 2018 6.0 6.80 9.20
TIVO 181019C00007000 C Oct 19, 2018 7.0 6.30 7.80
TIVO 181019C00008000 C Oct 19, 2018 8.0 4.90 7.60
TIVO 181019C00009000 C Oct 19, 2018 9.0 4.40 5.20
TIVO 181019C00010000 C Oct 19, 2018 10.0 3.90 4.20
TIVO 181019C00011000 C Oct 19, 2018 11.0 3.10 3.40
TIVO 181019C00012000 C Oct 19, 2018 12.0 2.45 2.75
TIVO 181019C00013000 C Oct 19, 2018 13.0 1.85 2.15
TIVO 181019C00014000 C Oct 19, 2018 14.0 1.40 1.60
TIVO 181019C00015000 C Oct 19, 2018 15.0 1.05 1.20
TIVO 181019C00016000 C Oct 19, 2018 16.0 0.75 0.90
TIVO 181019C00017000 C Oct 19, 2018 17.0 0.50 0.70
TIVO 181019C00018000 C Oct 19, 2018 18.0 0.30 0.55
TIVO 181019C00019000 C Oct 19, 2018 19.0 0.20 0.40
TIVO 181019C00020000 C Oct 19, 2018 20.0 0.10 0.30
TIVO 181019C00021000 C Oct 19, 2018 21.0 0.05 0.25
TIVO 181019C00022000 C Oct 19, 2018 22.0 0.00 0.20
TIVO 181019P00005000 P Oct 19, 2018 5.0 0.00 0.10
TIVO 181019P00006000 P Oct 19, 2018 6.0 0.00 0.15
TIVO 181019P00007000 P Oct 19, 2018 7.0 0.05 0.20
TIVO 181019P00008000 P Oct 19, 2018 8.0 0.15 0.30
TIVO 181019P00009000 P Oct 19, 2018 9.0 0.25 0.45
TIVO 181019P00010000 P Oct 19, 2018 10.0 0.45 0.65
TIVO 181019P00011000 P Oct 19, 2018 11.0 0.70 0.85
TIVO 181019P00012000 P Oct 19, 2018 12.0 1.05 1.20
TIVO 181019P00013000 P Oct 19, 2018 13.0 1.50 1.65
TIVO 181019P00014000 P Oct 19, 2018 14.0 1.95 2.15
TIVO 181019P00015000 P Oct 19, 2018 15.0 2.60 2.85
TIVO 181019P00016000 P Oct 19, 2018 16.0 3.30 3.60
TIVO 181019P00017000 P Oct 19, 2018 17.0 4.00 4.30
TIVO 181019P00018000 P Oct 19, 2018 18.0 4.80 5.10
TIVO 181019P00019000 P Oct 19, 2018 19.0 5.60 6.00
TIVO 181019P00020000 P Oct 19, 2018 20.0 6.60 6.90
TIVO 181019P00021000 P Oct 19, 2018 21.0 7.40 8.10
TIVO 181019P00022000 P Oct 19, 2018 22.0 8.40 9.10
OPRA data is delayed 15 minutes.