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 (2014-10-24)Premium Content

Tivo Inc. (TIVO)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIVO 141122C00005000 C 11/22/14 5.0 7.90 8.30
TIVO 141122C00006000 C 11/22/14 6.0 6.90 7.30
TIVO 141122C00007000 C 11/22/14 7.0 5.90 6.30
TIVO 141122C00008000 C 11/22/14 8.0 4.95 5.40
TIVO 141122C00009000 C 11/22/14 9.0 3.95 4.30
TIVO 141122C00010000 C 11/22/14 10.0 2.98 3.35
TIVO 141122C00011000 C 11/22/14 11.0 1.96 2.12
TIVO 141122C00012000 C 11/22/14 12.0 1.05 1.18
TIVO 141122C00013000 C 11/22/14 13.0 0.37 0.43
TIVO 141122C00014000 C 11/22/14 14.0 0.06 0.12
TIVO 141122C00015000 C 11/22/14 15.0 0.00 0.07
TIVO 141122C00016000 C 11/22/14 16.0 0.00 0.10
TIVO 141122C00017000 C 11/22/14 17.0 0.00 0.07
TIVO 141122C00018000 C 11/22/14 18.0 0.00 0.06
TIVO 141122C00019000 C 11/22/14 19.0 0.00 0.04
TIVO 141122C00020000 C 11/22/14 20.0 0.00 0.03
TIVO 141122C00021000 C 11/22/14 21.0 0.00 0.03
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 0.03
TIVO 141122P00008000 P 11/22/14 8.0 0.00 0.04
TIVO 141122P00009000 P 11/22/14 9.0 0.00 0.05
TIVO 141122P00010000 P 11/22/14 10.0 0.00 0.12
TIVO 141122P00011000 P 11/22/14 11.0 0.00 0.15
TIVO 141122P00012000 P 11/22/14 12.0 0.02 0.11
TIVO 141122P00013000 P 11/22/14 13.0 0.34 0.39
TIVO 141122P00014000 P 11/22/14 14.0 0.97 1.12
TIVO 141122P00015000 P 11/22/14 15.0 1.93 2.06
TIVO 141122P00016000 P 11/22/14 16.0 2.69 3.05
TIVO 141122P00017000 P 11/22/14 17.0 3.65 4.05
TIVO 141122P00018000 P 11/22/14 18.0 4.70 5.05
TIVO 141122P00019000 P 11/22/14 19.0 5.70 6.20
TIVO 141122P00020000 P 11/22/14 20.0 6.70 7.30
TIVO 141122P00021000 P 11/22/14 21.0 7.70 8.20
TIVO 141220C00005000 C 12/20/14 5.0 7.95 8.30
TIVO 141220C00006000 C 12/20/14 6.0 6.95 7.30
TIVO 141220C00007000 C 12/20/14 7.0 5.95 6.35
TIVO 141220C00008000 C 12/20/14 8.0 4.95 5.35
TIVO 141220C00009000 C 12/20/14 9.0 4.00 4.35
TIVO 141220C00010000 C 12/20/14 10.0 3.00 3.35
TIVO 141220C00011000 C 12/20/14 11.0 2.10 2.24
TIVO 141220C00012000 C 12/20/14 12.0 1.27 1.42
TIVO 141220C00013000 C 12/20/14 13.0 0.64 0.75
TIVO 141220C00014000 C 12/20/14 14.0 0.27 0.34
TIVO 141220C00015000 C 12/20/14 15.0 0.07 0.19
TIVO 141220C00016000 C 12/20/14 16.0 0.02 0.16
TIVO 141220C00017000 C 12/20/14 17.0 0.01 0.14
TIVO 141220C00018000 C 12/20/14 18.0 0.00 0.13
TIVO 141220C00019000 C 12/20/14 19.0 0.00 0.11
TIVO 141220C00020000 C 12/20/14 20.0 0.00 0.08
TIVO 141220C00021000 C 12/20/14 21.0 0.00 0.05
TIVO 141220P00005000 P 12/20/14 5.0 0.00 0.03
TIVO 141220P00006000 P 12/20/14 6.0 0.00 0.03
TIVO 141220P00007000 P 12/20/14 7.0 0.00 0.04
TIVO 141220P00008000 P 12/20/14 8.0 0.00 0.08
TIVO 141220P00009000 P 12/20/14 9.0 0.00 0.15
TIVO 141220P00010000 P 12/20/14 10.0 0.01 0.18
TIVO 141220P00011000 P 12/20/14 11.0 0.05 0.21
TIVO 141220P00012000 P 12/20/14 12.0 0.27 0.32
TIVO 141220P00013000 P 12/20/14 13.0 0.60 0.69
TIVO 141220P00014000 P 12/20/14 14.0 1.22 1.32
TIVO 141220P00015000 P 12/20/14 15.0 2.02 2.16
TIVO 141220P00016000 P 12/20/14 16.0 2.94 3.10
TIVO 141220P00017000 P 12/20/14 17.0 3.70 4.10
TIVO 141220P00018000 P 12/20/14 18.0 4.65 5.05
TIVO 141220P00019000 P 12/20/14 19.0 5.65 6.05
TIVO 141220P00020000 P 12/20/14 20.0 6.65 7.05
TIVO 141220P00021000 P 12/20/14 21.0 7.70 8.10
TIVO 150117C00003000 C 01/17/15 3.0 9.90 10.30
TIVO 150117C00005000 C 01/17/15 5.0 7.95 8.35
TIVO 150117C00006000 C 01/17/15 6.0 6.95 7.30
TIVO 150117C00007000 C 01/17/15 7.0 5.95 6.30
TIVO 150117C00008000 C 01/17/15 8.0 5.00 5.35
TIVO 150117C00009000 C 01/17/15 9.0 4.00 4.35
TIVO 150117C00010000 C 01/17/15 10.0 3.05 3.40
TIVO 150117C00011000 C 01/17/15 11.0 2.17 2.33
TIVO 150117C00012000 C 01/17/15 12.0 1.39 1.50
TIVO 150117C00013000 C 01/17/15 13.0 0.79 0.88
TIVO 150117C00014000 C 01/17/15 14.0 0.40 0.46
TIVO 150117C00015000 C 01/17/15 15.0 0.18 0.22
TIVO 150117C00016000 C 01/17/15 16.0 0.07 0.22
TIVO 150117C00017000 C 01/17/15 17.0 0.02 0.15
TIVO 150117C00018000 C 01/17/15 18.0 0.01 0.15
TIVO 150117C00019000 C 01/17/15 19.0 0.00 0.14
TIVO 150117C00020000 C 01/17/15 20.0 0.00 0.13
TIVO 150117C00021000 C 01/17/15 21.0 0.00 0.10
TIVO 150117C00022000 C 01/17/15 22.0 0.00 0.07
TIVO 150117C00024000 C 01/17/15 24.0 0.00 0.05
TIVO 150117C00025000 C 01/17/15 25.0 0.00 0.05
TIVO 150117P00003000 P 01/17/15 3.0 0.00 0.03
TIVO 150117P00005000 P 01/17/15 5.0 0.00 0.03
TIVO 150117P00006000 P 01/17/15 6.0 0.00 0.04
TIVO 150117P00007000 P 01/17/15 7.0 0.01 0.07
TIVO 150117P00008000 P 01/17/15 8.0 0.00 0.15
TIVO 150117P00009000 P 01/17/15 9.0 0.00 0.18
TIVO 150117P00010000 P 01/17/15 10.0 0.05 0.13
TIVO 150117P00011000 P 01/17/15 11.0 0.12 0.23
TIVO 150117P00012000 P 01/17/15 12.0 0.36 0.41
TIVO 150117P00013000 P 01/17/15 13.0 0.75 0.81
TIVO 150117P00014000 P 01/17/15 14.0 1.33 1.45
TIVO 150117P00015000 P 01/17/15 15.0 2.07 2.23
TIVO 150117P00016000 P 01/17/15 16.0 2.93 3.15
TIVO 150117P00017000 P 01/17/15 17.0 3.70 4.10
TIVO 150117P00018000 P 01/17/15 18.0 4.75 5.10
TIVO 150117P00019000 P 01/17/15 19.0 5.75 6.05
TIVO 150117P00020000 P 01/17/15 20.0 6.70 7.05
TIVO 150117P00021000 P 01/17/15 21.0 7.70 8.05
TIVO 150117P00022000 P 01/17/15 22.0 8.60 9.10
TIVO 150117P00024000 P 01/17/15 24.0 10.70 11.40
TIVO 150117P00025000 P 01/17/15 25.0 11.70 12.25
TIVO 150220C00004000 C 02/20/15 4.0 8.90 9.30
TIVO 150220C00005000 C 02/20/15 5.0 7.90 8.30
TIVO 150220C00006000 C 02/20/15 6.0 6.90 7.30
TIVO 150220C00007000 C 02/20/15 7.0 5.95 6.30
TIVO 150220C00008000 C 02/20/15 8.0 5.00 5.35
TIVO 150220C00009000 C 02/20/15 9.0 4.00 4.40
TIVO 150220C00010000 C 02/20/15 10.0 3.10 3.45
TIVO 150220C00011000 C 02/20/15 11.0 2.25 2.47
TIVO 150220C00012000 C 02/20/15 12.0 1.53 1.62
TIVO 150220C00013000 C 02/20/15 13.0 0.92 1.03
TIVO 150220C00014000 C 02/20/15 14.0 0.52 0.63
TIVO 150220C00015000 C 02/20/15 15.0 0.30 0.37
TIVO 150220C00016000 C 02/20/15 16.0 0.07 0.30
TIVO 150220C00017000 C 02/20/15 17.0 0.00 0.24
TIVO 150220C00018000 C 02/20/15 18.0 0.00 0.20
TIVO 150220C00019000 C 02/20/15 19.0 0.00 0.18
TIVO 150220C00020000 C 02/20/15 20.0 0.00 0.17
TIVO 150220C00021000 C 02/20/15 21.0 0.00 0.16
TIVO 150220C00022000 C 02/20/15 22.0 0.00 0.13
TIVO 150220C00024000 C 02/20/15 24.0 0.00 0.06
TIVO 150220P00004000 P 02/20/15 4.0 0.00 0.03
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 0.13
TIVO 150220P00008000 P 02/20/15 8.0 0.00 0.22
TIVO 150220P00009000 P 02/20/15 9.0 0.02 0.25
TIVO 150220P00010000 P 02/20/15 10.0 0.08 0.29
TIVO 150220P00011000 P 02/20/15 11.0 0.27 0.41
TIVO 150220P00012000 P 02/20/15 12.0 0.50 0.57
TIVO 150220P00013000 P 02/20/15 13.0 0.88 1.00
TIVO 150220P00014000 P 02/20/15 14.0 1.47 1.62
TIVO 150220P00015000 P 02/20/15 15.0 2.17 2.37
TIVO 150220P00016000 P 02/20/15 16.0 2.94 3.25
TIVO 150220P00017000 P 02/20/15 17.0 3.80 4.15
TIVO 150220P00018000 P 02/20/15 18.0 4.75 5.10
TIVO 150220P00019000 P 02/20/15 19.0 5.75 6.10
TIVO 150220P00020000 P 02/20/15 20.0 6.70 7.10
TIVO 150220P00021000 P 02/20/15 21.0 7.75 8.10
TIVO 150220P00022000 P 02/20/15 22.0 8.70 9.30
TIVO 150220P00024000 P 02/20/15 24.0 10.70 11.40
TIVO 150515C00005000 C 05/15/15 5.0 7.85 8.30
TIVO 150515C00006000 C 05/15/15 6.0 6.90 7.35
TIVO 150515C00007000 C 05/15/15 7.0 5.90 6.35
TIVO 150515C00008000 C 05/15/15 8.0 5.00 5.40
TIVO 150515C00009000 C 05/15/15 9.0 4.05 4.50
TIVO 150515C00010000 C 05/15/15 10.0 3.25 3.60
TIVO 150515C00011000 C 05/15/15 11.0 2.45 2.76
TIVO 150515C00012000 C 05/15/15 12.0 1.78 2.07
TIVO 150515C00013000 C 05/15/15 13.0 1.24 1.48
TIVO 150515C00014000 C 05/15/15 14.0 0.82 1.05
TIVO 150515C00015000 C 05/15/15 15.0 0.50 0.75
TIVO 150515C00016000 C 05/15/15 16.0 0.27 0.50
TIVO 150515C00017000 C 05/15/15 17.0 0.14 0.36
TIVO 150515C00018000 C 05/15/15 18.0 0.05 0.30
TIVO 150515C00019000 C 05/15/15 19.0 0.00 0.25
TIVO 150515C00020000 C 05/15/15 20.0 0.00 0.25
TIVO 150515C00021000 C 05/15/15 21.0 0.00 0.23
TIVO 150515P00005000 P 05/15/15 5.0 0.00 0.09
TIVO 150515P00006000 P 05/15/15 6.0 0.00 0.15
TIVO 150515P00007000 P 05/15/15 7.0 0.00 0.25
TIVO 150515P00008000 P 05/15/15 8.0 0.01 0.25
TIVO 150515P00009000 P 05/15/15 9.0 0.06 0.30
TIVO 150515P00010000 P 05/15/15 10.0 0.18 0.42
TIVO 150515P00011000 P 05/15/15 11.0 0.37 0.61
TIVO 150515P00012000 P 05/15/15 12.0 0.68 0.93
TIVO 150515P00013000 P 05/15/15 13.0 1.07 1.44
TIVO 150515P00014000 P 05/15/15 14.0 1.68 2.05
TIVO 150515P00015000 P 05/15/15 15.0 2.30 2.67
TIVO 150515P00016000 P 05/15/15 16.0 3.05 3.45
TIVO 150515P00017000 P 05/15/15 17.0 3.90 4.30
TIVO 150515P00018000 P 05/15/15 18.0 4.85 5.25
TIVO 150515P00019000 P 05/15/15 19.0 5.80 6.20
TIVO 150515P00020000 P 05/15/15 20.0 6.75 7.15
TIVO 150515P00021000 P 05/15/15 21.0 7.75 8.15
TIVO 160115C00003000 C 01/15/16 3.0 9.75 10.70
TIVO 160115C00005000 C 01/15/16 5.0 7.20 8.85
TIVO 160115C00008000 C 01/15/16 8.0 5.10 5.80
TIVO 160115C00010000 C 01/15/16 10.0 3.65 4.25
TIVO 160115C00012000 C 01/15/16 12.0 2.45 2.89
TIVO 160115C00015000 C 01/15/16 15.0 1.05 1.49
TIVO 160115C00017000 C 01/15/16 17.0 0.51 1.01
TIVO 160115C00020000 C 01/15/16 20.0 0.08 0.58
TIVO 160115C00022000 C 01/15/16 22.0 0.00 0.50
TIVO 160115P00003000 P 01/15/16 3.0 0.00 0.14
TIVO 160115P00005000 P 01/15/16 5.0 0.00 0.29
TIVO 160115P00008000 P 01/15/16 8.0 0.15 0.65
TIVO 160115P00010000 P 01/15/16 10.0 0.50 0.98
TIVO 160115P00012000 P 01/15/16 12.0 1.15 1.74
TIVO 160115P00015000 P 01/15/16 15.0 2.73 3.45
TIVO 160115P00017000 P 01/15/16 17.0 3.30 4.90
TIVO 160115P00020000 P 01/15/16 20.0 6.85 7.50
TIVO 160115P00022000 P 01/15/16 22.0 8.20 9.45
TIVO 170120C00003000 C 01/20/17 3.0 9.25 11.15
TIVO 170120C00005000 C 01/20/17 5.0 7.40 9.45
TIVO 170120C00008000 C 01/20/17 8.0 5.55 6.55
TIVO 170120C00010000 C 01/20/17 10.0 3.90 5.05
TIVO 170120C00012000 C 01/20/17 12.0 3.05 3.85
TIVO 170120C00015000 C 01/20/17 15.0 1.45 2.70
TIVO 170120C00017000 C 01/20/17 17.0 1.24 2.19
TIVO 170120C00020000 C 01/20/17 20.0 0.71 1.27
TIVO 170120C00022000 C 01/20/17 22.0 0.42 0.98
TIVO 170120C00025000 C 01/20/17 25.0 0.15 0.79
TIVO 170120P00003000 P 01/20/17 3.0 0.00 0.20
TIVO 170120P00005000 P 01/20/17 5.0 0.00 0.50
TIVO 170120P00008000 P 01/20/17 8.0 0.48 1.14
TIVO 170120P00010000 P 01/20/17 10.0 0.83 1.84
TIVO 170120P00012000 P 01/20/17 12.0 1.81 2.64
TIVO 170120P00015000 P 01/20/17 15.0 3.40 4.20
TIVO 170120P00017000 P 01/20/17 17.0 4.80 5.80
TIVO 170120P00020000 P 01/20/17 20.0 7.00 8.20
TIVO 170120P00022000 P 01/20/17 22.0 8.80 9.95
TIVO 170120P00025000 P 01/20/17 25.0 11.70 12.65

OPRA data is delayed 15 minutes.