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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIVO 141122C00005000 C 11/22/14 5.0 7.50 8.00
TIVO 141122C00006000 C 11/22/14 6.0 6.50 7.00
TIVO 141122C00007000 C 11/22/14 7.0 5.50 6.00
TIVO 141122C00008000 C 11/22/14 8.0 4.55 4.95
TIVO 141122C00009000 C 11/22/14 9.0 3.45 3.95
TIVO 141122C00010000 C 11/22/14 10.0 2.62 2.96
TIVO 141122C00011000 C 11/22/14 11.0 1.65 1.98
TIVO 141122C00012000 C 11/22/14 12.0 0.90 1.00
TIVO 141122C00013000 C 11/22/14 13.0 0.31 0.36
TIVO 141122C00014000 C 11/22/14 14.0 0.03 0.15
TIVO 141122C00015000 C 11/22/14 15.0 0.00 0.13
TIVO 141122C00016000 C 11/22/14 16.0 0.00 0.11
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 0.04
TIVO 141122C00021000 C 11/22/14 21.0 0.00 0.04
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 0.05
TIVO 141122P00009000 P 11/22/14 9.0 0.00 0.09
TIVO 141122P00010000 P 11/22/14 10.0 0.00 0.16
TIVO 141122P00011000 P 11/22/14 11.0 0.01 0.17
TIVO 141122P00012000 P 11/22/14 12.0 0.15 0.18
TIVO 141122P00013000 P 11/22/14 13.0 0.51 0.57
TIVO 141122P00014000 P 11/22/14 14.0 1.17 1.49
TIVO 141122P00015000 P 11/22/14 15.0 2.11 2.47
TIVO 141122P00016000 P 11/22/14 16.0 3.05 3.45
TIVO 141122P00017000 P 11/22/14 17.0 4.05 4.50
TIVO 141122P00018000 P 11/22/14 18.0 5.05 5.55
TIVO 141122P00019000 P 11/22/14 19.0 5.95 6.50
TIVO 141122P00020000 P 11/22/14 20.0 6.95 7.50
TIVO 141122P00021000 P 11/22/14 21.0 8.00 8.50
TIVO 141220C00005000 C 12/20/14 5.0 7.30 8.25
TIVO 141220C00006000 C 12/20/14 6.0 6.30 7.15
TIVO 141220C00007000 C 12/20/14 7.0 5.30 6.15
TIVO 141220C00008000 C 12/20/14 8.0 4.40 5.15
TIVO 141220C00009000 C 12/20/14 9.0 3.40 4.20
TIVO 141220C00010000 C 12/20/14 10.0 2.45 3.05
TIVO 141220C00011000 C 12/20/14 11.0 1.78 2.08
TIVO 141220C00012000 C 12/20/14 12.0 1.13 1.20
TIVO 141220C00013000 C 12/20/14 13.0 0.51 0.63
TIVO 141220C00014000 C 12/20/14 14.0 0.20 0.29
TIVO 141220C00015000 C 12/20/14 15.0 0.00 0.25
TIVO 141220C00016000 C 12/20/14 16.0 0.00 0.22
TIVO 141220C00017000 C 12/20/14 17.0 0.00 0.24
TIVO 141220C00018000 C 12/20/14 18.0 0.00 0.17
TIVO 141220C00019000 C 12/20/14 19.0 0.00 0.10
TIVO 141220C00020000 C 12/20/14 20.0 0.00 0.07
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 0.04
TIVO 141220P00007000 P 12/20/14 7.0 0.00 0.04
TIVO 141220P00008000 P 12/20/14 8.0 0.00 0.13
TIVO 141220P00009000 P 12/20/14 9.0 0.00 0.23
TIVO 141220P00010000 P 12/20/14 10.0 0.00 0.25
TIVO 141220P00011000 P 12/20/14 11.0 0.15 0.31
TIVO 141220P00012000 P 12/20/14 12.0 0.35 0.40
TIVO 141220P00013000 P 12/20/14 13.0 0.76 0.84
TIVO 141220P00014000 P 12/20/14 14.0 1.43 1.65
TIVO 141220P00015000 P 12/20/14 15.0 2.16 2.56
TIVO 141220P00016000 P 12/20/14 16.0 2.96 3.65
TIVO 141220P00017000 P 12/20/14 17.0 3.85 4.65
TIVO 141220P00018000 P 12/20/14 18.0 4.85 5.65
TIVO 141220P00019000 P 12/20/14 19.0 5.85 6.70
TIVO 141220P00020000 P 12/20/14 20.0 6.85 7.70
TIVO 141220P00021000 P 12/20/14 21.0 7.75 8.70
TIVO 150117C00003000 C 01/17/15 3.0 9.55 10.00
TIVO 150117C00005000 C 01/17/15 5.0 7.55 8.05
TIVO 150117C00006000 C 01/17/15 6.0 6.55 7.05
TIVO 150117C00007000 C 01/17/15 7.0 5.60 6.05
TIVO 150117C00008000 C 01/17/15 8.0 4.60 5.05
TIVO 150117C00009000 C 01/17/15 9.0 3.65 4.05
TIVO 150117C00010000 C 01/17/15 10.0 2.70 3.15
TIVO 150117C00011000 C 01/17/15 11.0 2.01 2.10
TIVO 150117C00012000 C 01/17/15 12.0 1.25 1.35
TIVO 150117C00013000 C 01/17/15 13.0 0.72 0.79
TIVO 150117C00014000 C 01/17/15 14.0 0.34 0.43
TIVO 150117C00015000 C 01/17/15 15.0 0.17 0.21
TIVO 150117C00016000 C 01/17/15 16.0 0.03 0.24
TIVO 150117C00017000 C 01/17/15 17.0 0.01 0.15
TIVO 150117C00018000 C 01/17/15 18.0 0.00 0.21
TIVO 150117C00019000 C 01/17/15 19.0 0.00 0.17
TIVO 150117C00020000 C 01/17/15 20.0 0.00 0.10
TIVO 150117C00021000 C 01/17/15 21.0 0.00 0.08
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 0.04
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 0.10
TIVO 150117P00008000 P 01/17/15 8.0 0.00 0.22
TIVO 150117P00009000 P 01/17/15 9.0 0.00 0.25
TIVO 150117P00010000 P 01/17/15 10.0 0.10 0.19
TIVO 150117P00011000 P 01/17/15 11.0 0.23 0.29
TIVO 150117P00012000 P 01/17/15 12.0 0.48 0.56
TIVO 150117P00013000 P 01/17/15 13.0 0.91 1.04
TIVO 150117P00014000 P 01/17/15 14.0 1.54 1.66
TIVO 150117P00015000 P 01/17/15 15.0 2.23 2.60
TIVO 150117P00016000 P 01/17/15 16.0 3.15 3.55
TIVO 150117P00017000 P 01/17/15 17.0 4.05 4.55
TIVO 150117P00018000 P 01/17/15 18.0 5.00 5.55
TIVO 150117P00019000 P 01/17/15 19.0 5.95 6.55
TIVO 150117P00020000 P 01/17/15 20.0 6.95 7.55
TIVO 150117P00021000 P 01/17/15 21.0 7.95 8.55
TIVO 150117P00022000 P 01/17/15 22.0 8.95 9.50
TIVO 150117P00024000 P 01/17/15 24.0 10.85 11.70
TIVO 150117P00025000 P 01/17/15 25.0 11.75 12.70
TIVO 150220C00004000 C 02/20/15 4.0 8.25 9.20
TIVO 150220C00005000 C 02/20/15 5.0 7.30 8.30
TIVO 150220C00006000 C 02/20/15 6.0 6.30 7.30
TIVO 150220C00007000 C 02/20/15 7.0 5.30 6.30
TIVO 150220C00008000 C 02/20/15 8.0 4.45 5.25
TIVO 150220C00009000 C 02/20/15 9.0 3.50 4.25
TIVO 150220C00010000 C 02/20/15 10.0 2.75 3.15
TIVO 150220C00011000 C 02/20/15 11.0 2.00 2.22
TIVO 150220C00012000 C 02/20/15 12.0 1.40 1.49
TIVO 150220C00013000 C 02/20/15 13.0 0.87 0.94
TIVO 150220C00014000 C 02/20/15 14.0 0.50 0.58
TIVO 150220C00015000 C 02/20/15 15.0 0.21 0.45
TIVO 150220C00016000 C 02/20/15 16.0 0.05 0.31
TIVO 150220C00017000 C 02/20/15 17.0 0.00 0.25
TIVO 150220C00018000 C 02/20/15 18.0 0.00 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 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 0.08
TIVO 150220P00004000 P 02/20/15 4.0 0.00 0.05
TIVO 150220P00005000 P 02/20/15 5.0 0.00 0.05
TIVO 150220P00006000 P 02/20/15 6.0 0.00 0.07
TIVO 150220P00007000 P 02/20/15 7.0 0.00 0.16
TIVO 150220P00008000 P 02/20/15 8.0 0.00 0.25
TIVO 150220P00009000 P 02/20/15 9.0 0.00 0.25
TIVO 150220P00010000 P 02/20/15 10.0 0.11 0.36
TIVO 150220P00011000 P 02/20/15 11.0 0.34 0.41
TIVO 150220P00012000 P 02/20/15 12.0 0.62 0.69
TIVO 150220P00013000 P 02/20/15 13.0 1.04 1.25
TIVO 150220P00014000 P 02/20/15 14.0 1.71 1.84
TIVO 150220P00015000 P 02/20/15 15.0 2.24 2.79
TIVO 150220P00016000 P 02/20/15 16.0 3.25 3.65
TIVO 150220P00017000 P 02/20/15 17.0 4.10 4.65
TIVO 150220P00018000 P 02/20/15 18.0 5.10 5.65
TIVO 150220P00019000 P 02/20/15 19.0 5.75 6.75
TIVO 150220P00020000 P 02/20/15 20.0 6.75 7.75
TIVO 150220P00021000 P 02/20/15 21.0 7.70 8.70
TIVO 150220P00022000 P 02/20/15 22.0 8.70 9.70
TIVO 150220P00024000 P 02/20/15 24.0 10.80 11.70
TIVO 150515C00005000 C 05/15/15 5.0 7.10 8.30
TIVO 150515C00006000 C 05/15/15 6.0 6.30 7.30
TIVO 150515C00007000 C 05/15/15 7.0 5.35 6.35
TIVO 150515C00008000 C 05/15/15 8.0 4.50 5.30
TIVO 150515C00009000 C 05/15/15 9.0 3.60 4.35
TIVO 150515C00010000 C 05/15/15 10.0 2.75 3.55
TIVO 150515C00011000 C 05/15/15 11.0 2.00 2.80
TIVO 150515C00012000 C 05/15/15 12.0 1.51 2.01
TIVO 150515C00013000 C 05/15/15 13.0 1.00 1.50
TIVO 150515C00014000 C 05/15/15 14.0 0.68 1.12
TIVO 150515C00015000 C 05/15/15 15.0 0.33 0.64
TIVO 150515C00016000 C 05/15/15 16.0 0.21 0.46
TIVO 150515C00017000 C 05/15/15 17.0 0.01 0.35
TIVO 150515C00018000 C 05/15/15 18.0 0.00 0.28
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 0.25
TIVO 150515P00005000 P 05/15/15 5.0 0.00 0.10
TIVO 150515P00006000 P 05/15/15 6.0 0.00 0.21
TIVO 150515P00007000 P 05/15/15 7.0 0.00 0.25
TIVO 150515P00008000 P 05/15/15 8.0 0.00 0.25
TIVO 150515P00009000 P 05/15/15 9.0 0.06 0.34
TIVO 150515P00010000 P 05/15/15 10.0 0.12 0.51
TIVO 150515P00011000 P 05/15/15 11.0 0.48 0.77
TIVO 150515P00012000 P 05/15/15 12.0 0.82 1.13
TIVO 150515P00013000 P 05/15/15 13.0 1.23 1.73
TIVO 150515P00014000 P 05/15/15 14.0 1.84 2.33
TIVO 150515P00015000 P 05/15/15 15.0 2.42 3.20
TIVO 150515P00016000 P 05/15/15 16.0 3.20 4.00
TIVO 150515P00017000 P 05/15/15 17.0 4.25 4.70
TIVO 150515P00018000 P 05/15/15 18.0 5.00 5.75
TIVO 150515P00019000 P 05/15/15 19.0 5.85 6.80
TIVO 150515P00020000 P 05/15/15 20.0 6.80 7.75
TIVO 150515P00021000 P 05/15/15 21.0 7.75 8.75
TIVO 160115C00003000 C 01/15/16 3.0 9.05 10.45
TIVO 160115C00005000 C 01/15/16 5.0 6.80 8.80
TIVO 160115C00008000 C 01/15/16 8.0 4.40 5.95
TIVO 160115C00010000 C 01/15/16 10.0 3.25 4.05
TIVO 160115C00012000 C 01/15/16 12.0 2.02 2.82
TIVO 160115C00015000 C 01/15/16 15.0 0.99 1.45
TIVO 160115C00017000 C 01/15/16 17.0 0.49 0.99
TIVO 160115C00020000 C 01/15/16 20.0 0.10 0.60
TIVO 160115C00022000 C 01/15/16 22.0 0.10 0.50
TIVO 160115P00003000 P 01/15/16 3.0 0.00 0.15
TIVO 160115P00005000 P 01/15/16 5.0 0.00 0.32
TIVO 160115P00008000 P 01/15/16 8.0 0.00 0.69
TIVO 160115P00010000 P 01/15/16 10.0 0.36 1.13
TIVO 160115P00012000 P 01/15/16 12.0 1.37 1.87
TIVO 160115P00015000 P 01/15/16 15.0 3.00 3.80
TIVO 160115P00017000 P 01/15/16 17.0 4.55 5.35
TIVO 160115P00020000 P 01/15/16 20.0 7.05 8.05
TIVO 160115P00022000 P 01/15/16 22.0 8.90 9.90
TIVO 170120C00003000 C 01/20/17 3.0 8.80 10.75
TIVO 170120C00005000 C 01/20/17 5.0 7.00 9.00
TIVO 170120C00008000 C 01/20/17 8.0 4.80 6.40
TIVO 170120C00010000 C 01/20/17 10.0 3.50 5.10
TIVO 170120C00012000 C 01/20/17 12.0 2.45 4.05
TIVO 170120C00015000 C 01/20/17 15.0 1.61 2.61
TIVO 170120C00017000 C 01/20/17 17.0 1.07 2.07
TIVO 170120C00020000 C 01/20/17 20.0 0.50 1.50
TIVO 170120C00022000 C 01/20/17 22.0 0.25 1.21
TIVO 170120C00025000 C 01/20/17 25.0 0.00 1.00
TIVO 170120P00003000 P 01/20/17 3.0 0.00 0.49
TIVO 170120P00005000 P 01/20/17 5.0 0.00 0.50
TIVO 170120P00008000 P 01/20/17 8.0 0.24 1.24
TIVO 170120P00010000 P 01/20/17 10.0 0.91 1.91
TIVO 170120P00012000 P 01/20/17 12.0 1.83 2.83
TIVO 170120P00015000 P 01/20/17 15.0 3.35 4.95
TIVO 170120P00017000 P 01/20/17 17.0 4.80 6.40
TIVO 170120P00020000 P 01/20/17 20.0 7.05 9.05
TIVO 170120P00022000 P 01/20/17 22.0 8.80 10.70
TIVO 170120P00025000 P 01/20/17 25.0 11.20 13.95

OPRA data is delayed 15 minutes.