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 (2016-07-22)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIVO 160819C00001000 C 08/19/16 1.0 9.15 10.05
TIVO 160819C00002000 C 08/19/16 2.0 6.10 10.80
TIVO 160819C00003000 C 08/19/16 3.0 5.10 9.80
TIVO 160819C00004000 C 08/19/16 4.0 4.10 8.80
TIVO 160819C00005000 C 08/19/16 5.0 3.15 7.85
TIVO 160819C00006000 C 08/19/16 6.0 2.05 6.80
TIVO 160819C00007000 C 08/19/16 7.0 3.15 4.05
TIVO 160819C00008000 C 08/19/16 8.0 0.17 4.85
TIVO 160819C00009000 C 08/19/16 9.0 1.48 1.76
TIVO 160819C00010000 C 08/19/16 10.0 0.00 0.60
TIVO 160819C00011000 C 08/19/16 11.0 0.00 0.15
TIVO 160819C00012000 C 08/19/16 12.0 0.00 0.14
TIVO 160819C00013000 C 08/19/16 13.0 0.00 0.11
TIVO 160819C00014000 C 08/19/16 14.0 0.00 0.11
TIVO 160819C00015000 C 08/19/16 15.0 0.00 0.11
TIVO 160819C00016000 C 08/19/16 16.0 0.00 0.11
TIVO 160819C00017000 C 08/19/16 17.0 0.00 0.11
TIVO 160819C00018000 C 08/19/16 18.0 0.00 0.10
TIVO 160819P00001000 P 08/19/16 1.0 0.00 0.11
TIVO 160819P00002000 P 08/19/16 2.0 0.00 0.11
TIVO 160819P00003000 P 08/19/16 3.0 0.00 0.11
TIVO 160819P00004000 P 08/19/16 4.0 0.00 0.10
TIVO 160819P00005000 P 08/19/16 5.0 0.00 0.11
TIVO 160819P00006000 P 08/19/16 6.0 0.00 0.11
TIVO 160819P00007000 P 08/19/16 7.0 0.00 0.12
TIVO 160819P00008000 P 08/19/16 8.0 0.00 0.20
TIVO 160819P00009000 P 08/19/16 9.0 0.01 0.06
TIVO 160819P00010000 P 08/19/16 10.0 0.05 0.08
TIVO 160819P00011000 P 08/19/16 11.0 0.00 4.80
TIVO 160819P00012000 P 08/19/16 12.0 0.00 4.80
TIVO 160819P00013000 P 08/19/16 13.0 0.15 4.90
TIVO 160819P00014000 P 08/19/16 14.0 1.17 5.50
TIVO 160819P00015000 P 08/19/16 15.0 2.17 6.60
TIVO 160819P00016000 P 08/19/16 16.0 3.10 7.90
TIVO 160819P00017000 P 08/19/16 17.0 4.20 8.90
TIVO 160819P00018000 P 08/19/16 18.0 7.20 7.85
TIVO 160916C00001000 C 09/16/16 1.0 8.65 10.55
TIVO 160916C00002000 C 09/16/16 2.0 6.05 10.80
TIVO 160916C00003000 C 09/16/16 3.0 5.10 9.80
TIVO 160916C00004000 C 09/16/16 4.0 4.10 8.80
TIVO 160916C00005000 C 09/16/16 5.0 3.05 7.80
TIVO 160916C00006000 C 09/16/16 6.0 2.40 7.00
TIVO 160916C00007000 C 09/16/16 7.0 1.40 6.00
TIVO 160916C00008000 C 09/16/16 8.0 1.72 3.35
TIVO 160916C00009000 C 09/16/16 9.0 0.00 4.80
TIVO 160916C00010000 C 09/16/16 10.0 0.00 1.51
TIVO 160916C00011000 C 09/16/16 11.0 0.01 0.15
TIVO 160916C00012000 C 09/16/16 12.0 0.00 0.21
TIVO 160916C00013000 C 09/16/16 13.0 0.00 0.20
TIVO 160916C00014000 C 09/16/16 14.0 0.00 0.16
TIVO 160916C00015000 C 09/16/16 15.0 0.00 0.12
TIVO 160916C00016000 C 09/16/16 16.0 0.00 0.10
TIVO 160916C00017000 C 09/16/16 17.0 0.00 0.10
TIVO 160916C00018000 C 09/16/16 18.0 0.00 0.10
TIVO 160916C00019000 C 09/16/16 19.0 0.00 0.10
TIVO 160916P00001000 P 09/16/16 1.0 0.00 0.10
TIVO 160916P00002000 P 09/16/16 2.0 0.00 0.10
TIVO 160916P00003000 P 09/16/16 3.0 0.00 0.10
TIVO 160916P00004000 P 09/16/16 4.0 0.00 0.10
TIVO 160916P00005000 P 09/16/16 5.0 0.00 0.10
TIVO 160916P00006000 P 09/16/16 6.0 0.00 0.10
TIVO 160916P00007000 P 09/16/16 7.0 0.00 0.22
TIVO 160916P00008000 P 09/16/16 8.0 0.00 0.35
TIVO 160916P00009000 P 09/16/16 9.0 0.00 0.32
TIVO 160916P00010000 P 09/16/16 10.0 0.03 0.31
TIVO 160916P00011000 P 09/16/16 11.0 0.00 1.37
TIVO 160916P00012000 P 09/16/16 12.0 0.00 4.80
TIVO 160916P00013000 P 09/16/16 13.0 0.10 4.85
TIVO 160916P00014000 P 09/16/16 14.0 1.10 5.45
TIVO 160916P00015000 P 09/16/16 15.0 2.15 6.60
TIVO 160916P00016000 P 09/16/16 16.0 3.10 7.90
TIVO 160916P00017000 P 09/16/16 17.0 4.10 8.90
TIVO 160916P00018000 P 09/16/16 18.0 5.10 9.90
TIVO 160916P00019000 P 09/16/16 19.0 8.20 8.95
TIVO 161118C00001000 C 11/18/16 1.0 7.10 10.20
TIVO 161118C00002000 C 11/18/16 2.0 6.10 10.80
TIVO 161118C00003000 C 11/18/16 3.0 5.10 9.80
TIVO 161118C00004000 C 11/18/16 4.0 4.10 8.80
TIVO 161118C00005000 C 11/18/16 5.0 3.10 7.80
TIVO 161118C00006000 C 11/18/16 6.0 2.25 6.80
TIVO 161118C00007000 C 11/18/16 7.0 1.60 6.00
TIVO 161118C00008000 C 11/18/16 8.0 0.10 3.20
TIVO 161118C00009000 C 11/18/16 9.0 0.70 1.75
TIVO 161118C00010000 C 11/18/16 10.0 0.80 1.47
TIVO 161118C00011000 C 11/18/16 11.0 0.15 0.45
TIVO 161118C00012000 C 11/18/16 12.0 0.00 0.23
TIVO 161118C00013000 C 11/18/16 13.0 0.00 0.29
TIVO 161118C00014000 C 11/18/16 14.0 0.00 0.20
TIVO 161118C00015000 C 11/18/16 15.0 0.00 0.25
TIVO 161118C00016000 C 11/18/16 16.0 0.00 0.24
TIVO 161118C00017000 C 11/18/16 17.0 0.00 0.21
TIVO 161118C00018000 C 11/18/16 18.0 0.00 0.18
TIVO 161118P00001000 P 11/18/16 1.0 0.00 0.10
TIVO 161118P00002000 P 11/18/16 2.0 0.00 0.10
TIVO 161118P00003000 P 11/18/16 3.0 0.00 0.10
TIVO 161118P00004000 P 11/18/16 4.0 0.00 0.11
TIVO 161118P00005000 P 11/18/16 5.0 0.00 0.21
TIVO 161118P00006000 P 11/18/16 6.0 0.00 0.38
TIVO 161118P00007000 P 11/18/16 7.0 0.00 0.53
TIVO 161118P00008000 P 11/18/16 8.0 0.01 0.20
TIVO 161118P00009000 P 11/18/16 9.0 0.02 0.50
TIVO 161118P00010000 P 11/18/16 10.0 0.19 1.01
TIVO 161118P00011000 P 11/18/16 11.0 0.63 1.68
TIVO 161118P00012000 P 11/18/16 12.0 0.71 1.71
TIVO 161118P00013000 P 11/18/16 13.0 0.10 4.90
TIVO 161118P00014000 P 11/18/16 14.0 1.10 5.45
TIVO 161118P00015000 P 11/18/16 15.0 2.10 6.75
TIVO 161118P00016000 P 11/18/16 16.0 3.45 8.00
TIVO 161118P00017000 P 11/18/16 17.0 4.10 8.45
TIVO 161118P00018000 P 11/18/16 18.0 6.70 10.00
TIVO 170120C00002000 C 01/20/17 2.0 6.10 9.20
TIVO 170120C00003000 C 01/20/17 3.0 5.20 9.80
TIVO 170120C00004000 C 01/20/17 4.0 4.20 8.80
TIVO 170120C00005000 C 01/20/17 5.0 3.10 6.00
TIVO 170120C00006000 C 01/20/17 6.0 2.65 7.00
TIVO 170120C00007000 C 01/20/17 7.0 1.15 5.60
TIVO 170120C00008000 C 01/20/17 8.0 1.56 3.30
TIVO 170120C00009000 C 01/20/17 9.0 0.62 2.69
TIVO 170120C00010000 C 01/20/17 10.0 1.00 1.71
TIVO 170120C00011000 C 01/20/17 11.0 0.00 1.41
TIVO 170120C00012000 C 01/20/17 12.0 0.00 0.83
TIVO 170120C00013000 C 01/20/17 13.0 0.00 0.46
TIVO 170120C00014000 C 01/20/17 14.0 0.00 0.35
TIVO 170120C00015000 C 01/20/17 15.0 0.00 0.30
TIVO 170120C00016000 C 01/20/17 16.0 0.00 0.31
TIVO 170120C00017000 C 01/20/17 17.0 0.00 0.27
TIVO 170120C00018000 C 01/20/17 18.0 0.00 0.30
TIVO 170120C00020000 C 01/20/17 20.0 0.00 0.27
TIVO 170120C00022000 C 01/20/17 22.0 0.00 0.24
TIVO 170120C00025000 C 01/20/17 25.0 0.00 0.19
TIVO 170120P00002000 P 01/20/17 2.0 0.00 0.13
TIVO 170120P00003000 P 01/20/17 3.0 0.00 0.15
TIVO 170120P00004000 P 01/20/17 4.0 0.00 0.27
TIVO 170120P00005000 P 01/20/17 5.0 0.00 0.41
TIVO 170120P00006000 P 01/20/17 6.0 0.00 0.59
TIVO 170120P00007000 P 01/20/17 7.0 0.00 0.50
TIVO 170120P00008000 P 01/20/17 8.0 0.00 0.73
TIVO 170120P00009000 P 01/20/17 9.0 0.15 0.90
TIVO 170120P00010000 P 01/20/17 10.0 0.21 1.31
TIVO 170120P00011000 P 01/20/17 11.0 0.00 1.96
TIVO 170120P00012000 P 01/20/17 12.0 0.62 2.67
TIVO 170120P00013000 P 01/20/17 13.0 0.20 4.80
TIVO 170120P00014000 P 01/20/17 14.0 1.10 5.75
TIVO 170120P00015000 P 01/20/17 15.0 2.10 6.70
TIVO 170120P00016000 P 01/20/17 16.0 3.10 7.45
TIVO 170120P00017000 P 01/20/17 17.0 4.10 8.90
TIVO 170120P00018000 P 01/20/17 18.0 5.10 9.90
TIVO 170120P00020000 P 01/20/17 20.0 7.10 11.45
TIVO 170120P00022000 P 01/20/17 22.0 9.10 13.90
TIVO 170120P00025000 P 01/20/17 25.0 12.65 17.00
TIVO 170217C00001000 C 02/17/17 1.0 7.10 10.20
TIVO 170217C00002000 C 02/17/17 2.0 6.10 10.80
TIVO 170217C00003000 C 02/17/17 3.0 5.10 9.80
TIVO 170217C00004000 C 02/17/17 4.0 4.15 8.80
TIVO 170217C00005000 C 02/17/17 5.0 3.20 7.80
TIVO 170217C00006000 C 02/17/17 6.0 2.55 7.00
TIVO 170217C00007000 C 02/17/17 7.0 1.25 5.80
TIVO 170217C00008000 C 02/17/17 8.0 1.57 3.85
TIVO 170217C00009000 C 02/17/17 9.0 0.69 2.12
TIVO 170217C00010000 C 02/17/17 10.0 0.52 1.45
TIVO 170217C00011000 C 02/17/17 11.0 0.28 0.90
TIVO 170217C00012000 C 02/17/17 12.0 0.00 0.77
TIVO 170217C00013000 C 02/17/17 13.0 0.00 0.35
TIVO 170217C00014000 C 02/17/17 14.0 0.00 0.43
TIVO 170217C00015000 C 02/17/17 15.0 0.00 0.34
TIVO 170217C00016000 C 02/17/17 16.0 0.00 0.29
TIVO 170217C00017000 C 02/17/17 17.0 0.00 0.28
TIVO 170217C00018000 C 02/17/17 18.0 0.00 0.28
TIVO 170217C00019000 C 02/17/17 19.0 0.00 0.27
TIVO 170217P00001000 P 02/17/17 1.0 0.00 0.10
TIVO 170217P00002000 P 02/17/17 2.0 0.00 0.10
TIVO 170217P00003000 P 02/17/17 3.0 0.00 0.16
TIVO 170217P00004000 P 02/17/17 4.0 0.00 0.31
TIVO 170217P00005000 P 02/17/17 5.0 0.00 0.47
TIVO 170217P00006000 P 02/17/17 6.0 0.00 0.60
TIVO 170217P00007000 P 02/17/17 7.0 0.00 0.47
TIVO 170217P00008000 P 02/17/17 8.0 0.01 0.34
TIVO 170217P00009000 P 02/17/17 9.0 0.04 0.54
TIVO 170217P00010000 P 02/17/17 10.0 0.30 0.93
TIVO 170217P00011000 P 02/17/17 11.0 0.73 2.07
TIVO 170217P00012000 P 02/17/17 12.0 0.55 2.81
TIVO 170217P00013000 P 02/17/17 13.0 1.63 3.45
TIVO 170217P00014000 P 02/17/17 14.0 1.10 5.45
TIVO 170217P00015000 P 02/17/17 15.0 2.10 6.45
TIVO 170217P00016000 P 02/17/17 16.0 3.10 7.65
TIVO 170217P00017000 P 02/17/17 17.0 4.10 8.60
TIVO 170217P00018000 P 02/17/17 18.0 5.10 9.50
TIVO 170217P00019000 P 02/17/17 19.0 6.30 10.80

OPRA data is delayed 15 minutes.