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 (2015-04-24)Premium Content

Tivo Inc. (TIVO)
As of Jun 30 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIVO 150717C00002000 C 07/17/15 2.0 7.95 8.45
TIVO 150717C00003000 C 07/17/15 3.0 6.60 7.45
TIVO 150717C00004000 C 07/17/15 4.0 5.60 6.90
TIVO 150717C00005000 C 07/17/15 5.0 4.90 5.45
TIVO 150717C00006000 C 07/17/15 6.0 3.95 4.45
TIVO 150717C00007000 C 07/17/15 7.0 3.00 3.45
TIVO 150717C00008000 C 07/17/15 8.0 2.08 2.25
TIVO 150717C00009000 C 07/17/15 9.0 1.10 1.49
TIVO 150717C00010000 C 07/17/15 10.0 0.30 0.43
TIVO 150717C00011000 C 07/17/15 11.0 0.00 0.05
TIVO 150717C00012000 C 07/17/15 12.0 0.00 0.03
TIVO 150717C00013000 C 07/17/15 13.0 0.00 0.03
TIVO 150717C00014000 C 07/17/15 14.0 0.00 0.03
TIVO 150717C00015000 C 07/17/15 15.0 0.00 0.03
TIVO 150717C00016000 C 07/17/15 16.0 0.00 0.03
TIVO 150717C00017000 C 07/17/15 17.0 0.00 0.03
TIVO 150717C00018000 C 07/17/15 18.0 0.00 0.03
TIVO 150717C00019000 C 07/17/15 19.0 0.00 0.03
TIVO 150717C00020000 C 07/17/15 20.0 0.00 0.03
TIVO 150717P00002000 P 07/17/15 2.0 0.00 0.03
TIVO 150717P00003000 P 07/17/15 3.0 0.00 0.03
TIVO 150717P00004000 P 07/17/15 4.0 0.00 0.03
TIVO 150717P00005000 P 07/17/15 5.0 0.00 0.03
TIVO 150717P00006000 P 07/17/15 6.0 0.00 0.03
TIVO 150717P00007000 P 07/17/15 7.0 0.00 0.03
TIVO 150717P00008000 P 07/17/15 8.0 0.00 0.03
TIVO 150717P00009000 P 07/17/15 9.0 0.00 0.07
TIVO 150717P00010000 P 07/17/15 10.0 0.15 0.18
TIVO 150717P00011000 P 07/17/15 11.0 0.57 0.92
TIVO 150717P00012000 P 07/17/15 12.0 1.77 1.90
TIVO 150717P00013000 P 07/17/15 13.0 2.38 2.99
TIVO 150717P00014000 P 07/17/15 14.0 3.55 3.95
TIVO 150717P00015000 P 07/17/15 15.0 4.55 5.00
TIVO 150717P00016000 P 07/17/15 16.0 5.55 6.05
TIVO 150717P00017000 P 07/17/15 17.0 6.55 7.05
TIVO 150717P00018000 P 07/17/15 18.0 7.25 8.00
TIVO 150717P00019000 P 07/17/15 19.0 8.25 9.05
TIVO 150717P00020000 P 07/17/15 20.0 9.25 10.00
TIVO 150821C00004000 C 08/21/15 4.0 5.95 6.45
TIVO 150821C00005000 C 08/21/15 5.0 4.95 5.45
TIVO 150821C00006000 C 08/21/15 6.0 3.95 4.45
TIVO 150821C00007000 C 08/21/15 7.0 3.05 3.45
TIVO 150821C00008000 C 08/21/15 8.0 2.09 2.26
TIVO 150821C00009000 C 08/21/15 9.0 1.17 1.31
TIVO 150821C00010000 C 08/21/15 10.0 0.46 0.51
TIVO 150821C00011000 C 08/21/15 11.0 0.11 0.14
TIVO 150821C00012000 C 08/21/15 12.0 0.01 0.13
TIVO 150821C00013000 C 08/21/15 13.0 0.00 0.06
TIVO 150821C00014000 C 08/21/15 14.0 0.00 0.03
TIVO 150821C00015000 C 08/21/15 15.0 0.00 0.04
TIVO 150821C00016000 C 08/21/15 16.0 0.00 0.03
TIVO 150821C00017000 C 08/21/15 17.0 0.00 0.03
TIVO 150821C00018000 C 08/21/15 18.0 0.00 0.03
TIVO 150821C00019000 C 08/21/15 19.0 0.00 0.03
TIVO 150821C00020000 C 08/21/15 20.0 0.00 0.03
TIVO 150821C00021000 C 08/21/15 21.0 0.00 0.03
TIVO 150821P00004000 P 08/21/15 4.0 0.00 0.02
TIVO 150821P00005000 P 08/21/15 5.0 0.00 0.03
TIVO 150821P00006000 P 08/21/15 6.0 0.00 0.03
TIVO 150821P00007000 P 08/21/15 7.0 0.00 0.04
TIVO 150821P00008000 P 08/21/15 8.0 0.00 0.10
TIVO 150821P00009000 P 08/21/15 9.0 0.02 0.14
TIVO 150821P00010000 P 08/21/15 10.0 0.31 0.34
TIVO 150821P00011000 P 08/21/15 11.0 0.92 1.00
TIVO 150821P00012000 P 08/21/15 12.0 1.81 1.94
TIVO 150821P00013000 P 08/21/15 13.0 2.39 2.99
TIVO 150821P00014000 P 08/21/15 14.0 3.55 4.00
TIVO 150821P00015000 P 08/21/15 15.0 4.55 5.00
TIVO 150821P00016000 P 08/21/15 16.0 5.55 6.05
TIVO 150821P00017000 P 08/21/15 17.0 6.55 7.05
TIVO 150821P00018000 P 08/21/15 18.0 7.55 8.10
TIVO 150821P00019000 P 08/21/15 19.0 8.55 9.10
TIVO 150821P00020000 P 08/21/15 20.0 8.25 11.55
TIVO 150821P00021000 P 08/21/15 21.0 10.55 11.10
TIVO 151120C00002000 C 11/20/15 2.0 7.85 8.50
TIVO 151120C00003000 C 11/20/15 3.0 6.90 7.45
TIVO 151120C00004000 C 11/20/15 4.0 5.95 6.45
TIVO 151120C00005000 C 11/20/15 5.0 5.00 5.45
TIVO 151120C00006000 C 11/20/15 6.0 4.00 4.50
TIVO 151120C00007000 C 11/20/15 7.0 3.00 3.50
TIVO 151120C00008000 C 11/20/15 8.0 2.17 2.42
TIVO 151120C00009000 C 11/20/15 9.0 1.33 1.58
TIVO 151120C00010000 C 11/20/15 10.0 0.76 0.88
TIVO 151120C00011000 C 11/20/15 11.0 0.36 0.41
TIVO 151120C00012000 C 11/20/15 12.0 0.15 0.27
TIVO 151120C00013000 C 11/20/15 13.0 0.04 0.22
TIVO 151120C00014000 C 11/20/15 14.0 0.01 0.19
TIVO 151120C00015000 C 11/20/15 15.0 0.00 0.14
TIVO 151120C00016000 C 11/20/15 16.0 0.00 0.09
TIVO 151120C00017000 C 11/20/15 17.0 0.00 0.06
TIVO 151120C00018000 C 11/20/15 18.0 0.00 0.05
TIVO 151120C00019000 C 11/20/15 19.0 0.00 0.04
TIVO 151120C00020000 C 11/20/15 20.0 0.00 0.04
TIVO 151120P00002000 P 11/20/15 2.0 0.00 0.03
TIVO 151120P00003000 P 11/20/15 3.0 0.00 0.03
TIVO 151120P00004000 P 11/20/15 4.0 0.00 0.03
TIVO 151120P00005000 P 11/20/15 5.0 0.00 0.04
TIVO 151120P00006000 P 11/20/15 6.0 0.00 0.10
TIVO 151120P00007000 P 11/20/15 7.0 0.00 0.16
TIVO 151120P00008000 P 11/20/15 8.0 0.03 0.20
TIVO 151120P00009000 P 11/20/15 9.0 0.23 0.29
TIVO 151120P00010000 P 11/20/15 10.0 0.58 0.65
TIVO 151120P00011000 P 11/20/15 11.0 1.17 1.24
TIVO 151120P00012000 P 11/20/15 12.0 1.65 2.11
TIVO 151120P00013000 P 11/20/15 13.0 2.79 3.05
TIVO 151120P00014000 P 11/20/15 14.0 3.60 4.00
TIVO 151120P00015000 P 11/20/15 15.0 4.55 5.05
TIVO 151120P00016000 P 11/20/15 16.0 5.55 6.00
TIVO 151120P00017000 P 11/20/15 17.0 6.55 7.00
TIVO 151120P00018000 P 11/20/15 18.0 7.55 8.00
TIVO 151120P00019000 P 11/20/15 19.0 8.55 9.15
TIVO 151120P00020000 P 11/20/15 20.0 9.55 10.10
TIVO 160115C00003000 C 01/15/16 3.0 6.95 7.60
TIVO 160115C00004000 C 01/15/16 4.0 5.95 6.45
TIVO 160115C00005000 C 01/15/16 5.0 4.95 5.50
TIVO 160115C00006000 C 01/15/16 6.0 3.95 4.50
TIVO 160115C00007000 C 01/15/16 7.0 3.00 3.55
TIVO 160115C00008000 C 01/15/16 8.0 2.20 2.81
TIVO 160115C00009000 C 01/15/16 9.0 1.50 1.75
TIVO 160115C00010000 C 01/15/16 10.0 0.90 1.05
TIVO 160115C00011000 C 01/15/16 11.0 0.49 0.56
TIVO 160115C00012000 C 01/15/16 12.0 0.25 0.32
TIVO 160115C00013000 C 01/15/16 13.0 0.04 0.28
TIVO 160115C00014000 C 01/15/16 14.0 0.00 0.26
TIVO 160115C00015000 C 01/15/16 15.0 0.01 0.22
TIVO 160115C00016000 C 01/15/16 16.0 0.00 0.19
TIVO 160115C00017000 C 01/15/16 17.0 0.00 0.10
TIVO 160115C00018000 C 01/15/16 18.0 0.00 0.08
TIVO 160115C00019000 C 01/15/16 19.0 0.00 0.06
TIVO 160115C00020000 C 01/15/16 20.0 0.00 0.05
TIVO 160115C00021000 C 01/15/16 21.0 0.00 0.04
TIVO 160115C00022000 C 01/15/16 22.0 0.00 0.03
TIVO 160115P00003000 P 01/15/16 3.0 0.00 0.03
TIVO 160115P00004000 P 01/15/16 4.0 0.00 0.04
TIVO 160115P00005000 P 01/15/16 5.0 0.00 0.06
TIVO 160115P00006000 P 01/15/16 6.0 0.00 0.14
TIVO 160115P00007000 P 01/15/16 7.0 0.00 0.22
TIVO 160115P00008000 P 01/15/16 8.0 0.08 0.27
TIVO 160115P00009000 P 01/15/16 9.0 0.32 0.40
TIVO 160115P00010000 P 01/15/16 10.0 0.71 0.79
TIVO 160115P00011000 P 01/15/16 11.0 1.28 1.38
TIVO 160115P00012000 P 01/15/16 12.0 1.88 2.13
TIVO 160115P00013000 P 01/15/16 13.0 2.57 3.10
TIVO 160115P00014000 P 01/15/16 14.0 3.60 4.10
TIVO 160115P00015000 P 01/15/16 15.0 4.60 5.05
TIVO 160115P00016000 P 01/15/16 16.0 5.55 6.00
TIVO 160115P00017000 P 01/15/16 17.0 6.55 7.05
TIVO 160115P00018000 P 01/15/16 18.0 7.55 8.05
TIVO 160115P00019000 P 01/15/16 19.0 8.25 9.35
TIVO 160115P00020000 P 01/15/16 20.0 8.20 11.45
TIVO 160115P00021000 P 01/15/16 21.0 9.20 12.45
TIVO 160115P00022000 P 01/15/16 22.0 11.45 12.30
TIVO 160219C00002000 C 02/19/16 2.0 7.75 8.70
TIVO 160219C00003000 C 02/19/16 3.0 6.95 7.45
TIVO 160219C00004000 C 02/19/16 4.0 5.95 6.75
TIVO 160219C00005000 C 02/19/16 5.0 4.95 5.65
TIVO 160219C00006000 C 02/19/16 6.0 3.95 4.55
TIVO 160219C00007000 C 02/19/16 7.0 3.05 3.60
TIVO 160219C00008000 C 02/19/16 8.0 2.25 2.65
TIVO 160219C00009000 C 02/19/16 9.0 1.50 1.90
TIVO 160219C00010000 C 02/19/16 10.0 0.93 1.14
TIVO 160219C00011000 C 02/19/16 11.0 0.49 0.63
TIVO 160219C00012000 C 02/19/16 12.0 0.24 0.37
TIVO 160219C00013000 C 02/19/16 13.0 0.07 0.34
TIVO 160219C00014000 C 02/19/16 14.0 0.02 0.31
TIVO 160219C00015000 C 02/19/16 15.0 0.00 0.26
TIVO 160219C00016000 C 02/19/16 16.0 0.00 0.20
TIVO 160219C00017000 C 02/19/16 17.0 0.00 0.14
TIVO 160219C00018000 C 02/19/16 18.0 0.00 0.08
TIVO 160219C00019000 C 02/19/16 19.0 0.00 0.06
TIVO 160219C00020000 C 02/19/16 20.0 0.00 0.03
TIVO 160219P00002000 P 02/19/16 2.0 0.00 0.03
TIVO 160219P00003000 P 02/19/16 3.0 0.00 0.03
TIVO 160219P00004000 P 02/19/16 4.0 0.00 0.03
TIVO 160219P00005000 P 02/19/16 5.0 0.00 0.06
TIVO 160219P00006000 P 02/19/16 6.0 0.00 0.15
TIVO 160219P00007000 P 02/19/16 7.0 0.01 0.29
TIVO 160219P00008000 P 02/19/16 8.0 0.05 0.32
TIVO 160219P00009000 P 02/19/16 9.0 0.34 0.48
TIVO 160219P00010000 P 02/19/16 10.0 0.67 0.84
TIVO 160219P00011000 P 02/19/16 11.0 1.25 1.47
TIVO 160219P00012000 P 02/19/16 12.0 1.96 2.27
TIVO 160219P00013000 P 02/19/16 13.0 2.55 3.15
TIVO 160219P00014000 P 02/19/16 14.0 3.65 4.10
TIVO 160219P00015000 P 02/19/16 15.0 4.60 5.10
TIVO 160219P00016000 P 02/19/16 16.0 5.55 6.15
TIVO 160219P00017000 P 02/19/16 17.0 6.55 7.10
TIVO 160219P00018000 P 02/19/16 18.0 7.55 8.15
TIVO 160219P00019000 P 02/19/16 19.0 8.55 9.15
TIVO 160219P00020000 P 02/19/16 20.0 9.55 10.20
TIVO 170120C00003000 C 01/20/17 3.0 6.25 8.15
TIVO 170120C00005000 C 01/20/17 5.0 3.35 6.65
TIVO 170120C00008000 C 01/20/17 8.0 2.65 3.45
TIVO 170120C00010000 C 01/20/17 10.0 1.57 2.19
TIVO 170120C00012000 C 01/20/17 12.0 0.76 1.35
TIVO 170120C00015000 C 01/20/17 15.0 0.17 0.74
TIVO 170120C00017000 C 01/20/17 17.0 0.02 0.54
TIVO 170120C00020000 C 01/20/17 20.0 0.00 0.50
TIVO 170120C00022000 C 01/20/17 22.0 0.00 0.37
TIVO 170120C00025000 C 01/20/17 25.0 0.00 0.26
TIVO 170120P00003000 P 01/20/17 3.0 0.00 0.09
TIVO 170120P00005000 P 01/20/17 5.0 0.00 0.40
TIVO 170120P00008000 P 01/20/17 8.0 0.46 0.88
TIVO 170120P00010000 P 01/20/17 10.0 1.25 1.68
TIVO 170120P00012000 P 01/20/17 12.0 2.41 2.95
TIVO 170120P00015000 P 01/20/17 15.0 4.75 5.40
TIVO 170120P00017000 P 01/20/17 17.0 6.65 7.20
TIVO 170120P00020000 P 01/20/17 20.0 7.70 12.10
TIVO 170120P00022000 P 01/20/17 22.0 10.20 13.15
TIVO 170120P00025000 P 01/20/17 25.0 12.40 15.55

OPRA data is delayed 15 minutes.