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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIVO 141220C00005000 C 12/20/14 5.0 6.85 7.25
TIVO 141220C00006000 C 12/20/14 6.0 5.85 6.25
TIVO 141220C00007000 C 12/20/14 7.0 4.90 5.25
TIVO 141220C00008000 C 12/20/14 8.0 3.90 4.25
TIVO 141220C00009000 C 12/20/14 9.0 2.93 3.25
TIVO 141220C00010000 C 12/20/14 10.0 1.90 2.23
TIVO 141220C00011000 C 12/20/14 11.0 1.00 1.15
TIVO 141220C00012000 C 12/20/14 12.0 0.30 0.35
TIVO 141220C00013000 C 12/20/14 13.0 0.06 0.10
TIVO 141220C00014000 C 12/20/14 14.0 0.03 0.07
TIVO 141220C00015000 C 12/20/14 15.0 0.00 0.04
TIVO 141220C00016000 C 12/20/14 16.0 0.00 0.05
TIVO 141220C00017000 C 12/20/14 17.0 0.00 0.04
TIVO 141220C00018000 C 12/20/14 18.0 0.00 0.03
TIVO 141220C00019000 C 12/20/14 19.0 0.00 0.03
TIVO 141220C00020000 C 12/20/14 20.0 0.00 0.03
TIVO 141220C00021000 C 12/20/14 21.0 0.00 0.03
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 0.03
TIVO 141220P00008000 P 12/20/14 8.0 0.00 0.03
TIVO 141220P00009000 P 12/20/14 9.0 0.00 0.05
TIVO 141220P00010000 P 12/20/14 10.0 0.00 0.07
TIVO 141220P00011000 P 12/20/14 11.0 0.00 0.11
TIVO 141220P00012000 P 12/20/14 12.0 0.36 0.40
TIVO 141220P00013000 P 12/20/14 13.0 0.96 1.15
TIVO 141220P00014000 P 12/20/14 14.0 1.60 2.11
TIVO 141220P00015000 P 12/20/14 15.0 2.57 3.10
TIVO 141220P00016000 P 12/20/14 16.0 3.55 4.10
TIVO 141220P00017000 P 12/20/14 17.0 4.55 5.15
TIVO 141220P00018000 P 12/20/14 18.0 5.55 6.15
TIVO 141220P00019000 P 12/20/14 19.0 6.55 7.15
TIVO 141220P00020000 P 12/20/14 20.0 7.50 8.15
TIVO 141220P00021000 P 12/20/14 21.0 8.50 9.15
TIVO 150117C00003000 C 01/17/15 3.0 8.90 9.50
TIVO 150117C00005000 C 01/17/15 5.0 6.90 7.55
TIVO 150117C00006000 C 01/17/15 6.0 5.90 6.50
TIVO 150117C00007000 C 01/17/15 7.0 4.90 5.50
TIVO 150117C00008000 C 01/17/15 8.0 3.90 4.50
TIVO 150117C00009000 C 01/17/15 9.0 2.94 3.50
TIVO 150117C00010000 C 01/17/15 10.0 1.97 2.48
TIVO 150117C00011000 C 01/17/15 11.0 1.10 1.42
TIVO 150117C00012000 C 01/17/15 12.0 0.48 0.54
TIVO 150117C00013000 C 01/17/15 13.0 0.17 0.20
TIVO 150117C00014000 C 01/17/15 14.0 0.05 0.14
TIVO 150117C00015000 C 01/17/15 15.0 0.01 0.12
TIVO 150117C00016000 C 01/17/15 16.0 0.00 0.09
TIVO 150117C00017000 C 01/17/15 17.0 0.00 0.05
TIVO 150117C00018000 C 01/17/15 18.0 0.00 0.06
TIVO 150117C00019000 C 01/17/15 19.0 0.00 0.03
TIVO 150117C00020000 C 01/17/15 20.0 0.00 0.03
TIVO 150117C00021000 C 01/17/15 21.0 0.00 0.03
TIVO 150117C00022000 C 01/17/15 22.0 0.00 0.03
TIVO 150117C00024000 C 01/17/15 24.0 0.00 0.03
TIVO 150117C00025000 C 01/17/15 25.0 0.00 0.03
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 0.03
TIVO 150117P00007000 P 01/17/15 7.0 0.01 0.03
TIVO 150117P00008000 P 01/17/15 8.0 0.00 0.06
TIVO 150117P00009000 P 01/17/15 9.0 0.00 0.08
TIVO 150117P00010000 P 01/17/15 10.0 0.05 0.08
TIVO 150117P00011000 P 01/17/15 11.0 0.07 0.20
TIVO 150117P00012000 P 01/17/15 12.0 0.53 0.57
TIVO 150117P00013000 P 01/17/15 13.0 1.18 1.27
TIVO 150117P00014000 P 01/17/15 14.0 1.68 2.18
TIVO 150117P00015000 P 01/17/15 15.0 2.60 3.15
TIVO 150117P00016000 P 01/17/15 16.0 3.55 4.10
TIVO 150117P00017000 P 01/17/15 17.0 4.50 5.10
TIVO 150117P00018000 P 01/17/15 18.0 5.50 6.10
TIVO 150117P00019000 P 01/17/15 19.0 6.50 7.10
TIVO 150117P00020000 P 01/17/15 20.0 7.50 8.10
TIVO 150117P00021000 P 01/17/15 21.0 8.45 9.10
TIVO 150117P00022000 P 01/17/15 22.0 8.40 11.10
TIVO 150117P00024000 P 01/17/15 24.0 10.40 13.65
TIVO 150117P00025000 P 01/17/15 25.0 12.40 13.25
TIVO 150220C00004000 C 02/20/15 4.0 7.90 8.55
TIVO 150220C00005000 C 02/20/15 5.0 6.90 7.55
TIVO 150220C00006000 C 02/20/15 6.0 5.90 6.60
TIVO 150220C00007000 C 02/20/15 7.0 4.90 5.60
TIVO 150220C00008000 C 02/20/15 8.0 3.95 4.60
TIVO 150220C00009000 C 02/20/15 9.0 2.95 3.60
TIVO 150220C00010000 C 02/20/15 10.0 2.05 2.63
TIVO 150220C00011000 C 02/20/15 11.0 1.24 1.31
TIVO 150220C00012000 C 02/20/15 12.0 0.64 0.69
TIVO 150220C00013000 C 02/20/15 13.0 0.30 0.34
TIVO 150220C00014000 C 02/20/15 14.0 0.13 0.21
TIVO 150220C00015000 C 02/20/15 15.0 0.05 0.25
TIVO 150220C00016000 C 02/20/15 16.0 0.00 0.17
TIVO 150220C00017000 C 02/20/15 17.0 0.00 0.08
TIVO 150220C00018000 C 02/20/15 18.0 0.00 0.06
TIVO 150220C00019000 C 02/20/15 19.0 0.00 0.06
TIVO 150220C00020000 C 02/20/15 20.0 0.00 0.04
TIVO 150220C00021000 C 02/20/15 21.0 0.00 0.05
TIVO 150220C00022000 C 02/20/15 22.0 0.00 0.04
TIVO 150220C00024000 C 02/20/15 24.0 0.00 0.03
TIVO 150220P00004000 P 02/20/15 4.0 0.00 0.03
TIVO 150220P00005000 P 02/20/15 5.0 0.00 0.03
TIVO 150220P00006000 P 02/20/15 6.0 0.00 0.04
TIVO 150220P00007000 P 02/20/15 7.0 0.00 0.09
TIVO 150220P00008000 P 02/20/15 8.0 0.00 0.14
TIVO 150220P00009000 P 02/20/15 9.0 0.00 0.11
TIVO 150220P00010000 P 02/20/15 10.0 0.05 0.17
TIVO 150220P00011000 P 02/20/15 11.0 0.31 0.35
TIVO 150220P00012000 P 02/20/15 12.0 0.52 0.73
TIVO 150220P00013000 P 02/20/15 13.0 1.31 1.40
TIVO 150220P00014000 P 02/20/15 14.0 1.85 2.23
TIVO 150220P00015000 P 02/20/15 15.0 2.56 3.15
TIVO 150220P00016000 P 02/20/15 16.0 3.50 4.15
TIVO 150220P00017000 P 02/20/15 17.0 4.45 5.15
TIVO 150220P00018000 P 02/20/15 18.0 5.45 6.10
TIVO 150220P00019000 P 02/20/15 19.0 6.45 7.10
TIVO 150220P00020000 P 02/20/15 20.0 7.45 8.10
TIVO 150220P00021000 P 02/20/15 21.0 8.50 9.15
TIVO 150220P00022000 P 02/20/15 22.0 9.50 10.20
TIVO 150220P00024000 P 02/20/15 24.0 11.50 12.20
TIVO 150515C00005000 C 05/15/15 5.0 6.95 7.70
TIVO 150515C00006000 C 05/15/15 6.0 5.95 6.80
TIVO 150515C00007000 C 05/15/15 7.0 4.85 5.85
TIVO 150515C00008000 C 05/15/15 8.0 3.95 5.00
TIVO 150515C00009000 C 05/15/15 9.0 3.10 4.25
TIVO 150515C00010000 C 05/15/15 10.0 2.28 2.99
TIVO 150515C00011000 C 05/15/15 11.0 1.49 1.68
TIVO 150515C00012000 C 05/15/15 12.0 0.95 1.09
TIVO 150515C00013000 C 05/15/15 13.0 0.58 0.67
TIVO 150515C00014000 C 05/15/15 14.0 0.33 0.40
TIVO 150515C00015000 C 05/15/15 15.0 0.19 0.44
TIVO 150515C00016000 C 05/15/15 16.0 0.10 0.20
TIVO 150515C00017000 C 05/15/15 17.0 0.00 0.31
TIVO 150515C00018000 C 05/15/15 18.0 0.00 0.27
TIVO 150515C00019000 C 05/15/15 19.0 0.00 0.22
TIVO 150515C00020000 C 05/15/15 20.0 0.00 0.17
TIVO 150515C00021000 C 05/15/15 21.0 0.00 0.13
TIVO 150515P00005000 P 05/15/15 5.0 0.00 0.05
TIVO 150515P00006000 P 05/15/15 6.0 0.00 0.14
TIVO 150515P00007000 P 05/15/15 7.0 0.00 0.22
TIVO 150515P00008000 P 05/15/15 8.0 0.02 0.33
TIVO 150515P00009000 P 05/15/15 9.0 0.05 0.34
TIVO 150515P00010000 P 05/15/15 10.0 0.29 0.35
TIVO 150515P00011000 P 05/15/15 11.0 0.54 0.62
TIVO 150515P00012000 P 05/15/15 12.0 0.95 1.06
TIVO 150515P00013000 P 05/15/15 13.0 1.53 1.67
TIVO 150515P00014000 P 05/15/15 14.0 2.11 2.41
TIVO 150515P00015000 P 05/15/15 15.0 2.77 3.35
TIVO 150515P00016000 P 05/15/15 16.0 3.35 4.20
TIVO 150515P00017000 P 05/15/15 17.0 4.15 5.15
TIVO 150515P00018000 P 05/15/15 18.0 5.25 6.20
TIVO 150515P00019000 P 05/15/15 19.0 6.30 7.10
TIVO 150515P00020000 P 05/15/15 20.0 7.35 8.10
TIVO 150515P00021000 P 05/15/15 21.0 8.35 9.10
TIVO 160115C00003000 C 01/15/16 3.0 8.65 9.80
TIVO 160115C00005000 C 01/15/16 5.0 6.80 8.00
TIVO 160115C00008000 C 01/15/16 8.0 4.30 5.10
TIVO 160115C00010000 C 01/15/16 10.0 2.76 3.30
TIVO 160115C00012000 C 01/15/16 12.0 1.70 2.00
TIVO 160115C00015000 C 01/15/16 15.0 0.64 1.17
TIVO 160115C00017000 C 01/15/16 17.0 0.30 0.73
TIVO 160115C00020000 C 01/15/16 20.0 0.06 0.39
TIVO 160115C00022000 C 01/15/16 22.0 0.00 0.50
TIVO 160115P00003000 P 01/15/16 3.0 0.00 0.05
TIVO 160115P00005000 P 01/15/16 5.0 0.00 0.25
TIVO 160115P00008000 P 01/15/16 8.0 0.15 0.50
TIVO 160115P00010000 P 01/15/16 10.0 0.60 0.95
TIVO 160115P00012000 P 01/15/16 12.0 1.34 1.75
TIVO 160115P00015000 P 01/15/16 15.0 2.65 3.80
TIVO 160115P00017000 P 01/15/16 17.0 4.45 5.45
TIVO 160115P00020000 P 01/15/16 20.0 7.00 8.25
TIVO 160115P00022000 P 01/15/16 22.0 9.15 10.25
TIVO 170120C00003000 C 01/20/17 3.0 8.55 10.10
TIVO 170120C00005000 C 01/20/17 5.0 6.70 8.40
TIVO 170120C00008000 C 01/20/17 8.0 4.65 6.20
TIVO 170120C00010000 C 01/20/17 10.0 3.15 4.80
TIVO 170120C00012000 C 01/20/17 12.0 2.36 3.70
TIVO 170120C00015000 C 01/20/17 15.0 1.35 2.39
TIVO 170120C00017000 C 01/20/17 17.0 0.92 1.78
TIVO 170120C00020000 C 01/20/17 20.0 0.50 1.35
TIVO 170120C00022000 C 01/20/17 22.0 0.25 0.82
TIVO 170120C00025000 C 01/20/17 25.0 0.06 0.79
TIVO 170120P00003000 P 01/20/17 3.0 0.00 0.84
TIVO 170120P00005000 P 01/20/17 5.0 0.06 0.54
TIVO 170120P00008000 P 01/20/17 8.0 0.47 1.16
TIVO 170120P00010000 P 01/20/17 10.0 1.03 1.76
TIVO 170120P00012000 P 01/20/17 12.0 1.71 2.70
TIVO 170120P00015000 P 01/20/17 15.0 3.55 4.70
TIVO 170120P00017000 P 01/20/17 17.0 5.05 6.10
TIVO 170120P00020000 P 01/20/17 20.0 6.95 8.55
TIVO 170120P00022000 P 01/20/17 22.0 9.00 10.65
TIVO 170120P00025000 P 01/20/17 25.0 11.95 13.50

OPRA data is delayed 15 minutes.