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 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIVO 141122C00005000 C 11/22/14 5.0 7.55 8.10
TIVO 141122C00006000 C 11/22/14 6.0 6.55 7.10
TIVO 141122C00007000 C 11/22/14 7.0 5.55 6.10
TIVO 141122C00008000 C 11/22/14 8.0 4.60 5.10
TIVO 141122C00009000 C 11/22/14 9.0 3.60 4.10
TIVO 141122C00010000 C 11/22/14 10.0 2.65 3.10
TIVO 141122C00011000 C 11/22/14 11.0 1.76 2.16
TIVO 141122C00012000 C 11/22/14 12.0 1.09 1.25
TIVO 141122C00013000 C 11/22/14 13.0 0.43 0.47
TIVO 141122C00014000 C 11/22/14 14.0 0.11 0.15
TIVO 141122C00015000 C 11/22/14 15.0 0.00 0.10
TIVO 141122C00016000 C 11/22/14 16.0 0.00 0.16
TIVO 141122C00017000 C 11/22/14 17.0 0.00 0.10
TIVO 141122C00018000 C 11/22/14 18.0 0.00 0.07
TIVO 141122C00019000 C 11/22/14 19.0 0.00 0.03
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 0.09
TIVO 141122P00010000 P 11/22/14 10.0 0.00 0.19
TIVO 141122P00011000 P 11/22/14 11.0 0.03 0.24
TIVO 141122P00012000 P 11/22/14 12.0 0.14 0.17
TIVO 141122P00013000 P 11/22/14 13.0 0.45 0.50
TIVO 141122P00014000 P 11/22/14 14.0 1.07 1.45
TIVO 141122P00015000 P 11/22/14 15.0 1.92 2.42
TIVO 141122P00016000 P 11/22/14 16.0 2.93 3.40
TIVO 141122P00017000 P 11/22/14 17.0 3.90 4.40
TIVO 141122P00018000 P 11/22/14 18.0 4.90 5.40
TIVO 141122P00019000 P 11/22/14 19.0 5.90 6.45
TIVO 141122P00020000 P 11/22/14 20.0 6.90 7.45
TIVO 141122P00021000 P 11/22/14 21.0 7.90 8.45
TIVO 141220C00005000 C 12/20/14 5.0 7.65 8.10
TIVO 141220C00006000 C 12/20/14 6.0 6.60 7.10
TIVO 141220C00007000 C 12/20/14 7.0 5.60 6.10
TIVO 141220C00008000 C 12/20/14 8.0 4.65 5.15
TIVO 141220C00009000 C 12/20/14 9.0 3.70 4.15
TIVO 141220C00010000 C 12/20/14 10.0 2.75 3.20
TIVO 141220C00011000 C 12/20/14 11.0 1.85 2.28
TIVO 141220C00012000 C 12/20/14 12.0 1.32 1.40
TIVO 141220C00013000 C 12/20/14 13.0 0.70 0.76
TIVO 141220C00014000 C 12/20/14 14.0 0.32 0.37
TIVO 141220C00015000 C 12/20/14 15.0 0.08 0.25
TIVO 141220C00016000 C 12/20/14 16.0 0.02 0.20
TIVO 141220C00017000 C 12/20/14 17.0 0.00 0.23
TIVO 141220C00018000 C 12/20/14 18.0 0.00 0.20
TIVO 141220C00019000 C 12/20/14 19.0 0.00 0.14
TIVO 141220C00020000 C 12/20/14 20.0 0.00 0.09
TIVO 141220C00021000 C 12/20/14 21.0 0.00 0.06
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 0.05
TIVO 141220P00008000 P 12/20/14 8.0 0.00 0.14
TIVO 141220P00009000 P 12/20/14 9.0 0.00 0.22
TIVO 141220P00010000 P 12/20/14 10.0 0.03 0.25
TIVO 141220P00011000 P 12/20/14 11.0 0.17 0.25
TIVO 141220P00012000 P 12/20/14 12.0 0.35 0.40
TIVO 141220P00013000 P 12/20/14 13.0 0.71 0.77
TIVO 141220P00014000 P 12/20/14 14.0 1.32 1.41
TIVO 141220P00015000 P 12/20/14 15.0 2.07 2.47
TIVO 141220P00016000 P 12/20/14 16.0 3.00 3.45
TIVO 141220P00017000 P 12/20/14 17.0 3.95 4.40
TIVO 141220P00018000 P 12/20/14 18.0 4.90 5.40
TIVO 141220P00019000 P 12/20/14 19.0 5.90 6.45
TIVO 141220P00020000 P 12/20/14 20.0 6.90 7.45
TIVO 141220P00021000 P 12/20/14 21.0 7.90 8.45
TIVO 150117C00003000 C 01/17/15 3.0 9.60 10.15
TIVO 150117C00005000 C 01/17/15 5.0 7.60 8.15
TIVO 150117C00006000 C 01/17/15 6.0 6.60 7.15
TIVO 150117C00007000 C 01/17/15 7.0 5.60 6.15
TIVO 150117C00008000 C 01/17/15 8.0 4.70 5.20
TIVO 150117C00009000 C 01/17/15 9.0 3.70 4.20
TIVO 150117C00010000 C 01/17/15 10.0 2.81 3.25
TIVO 150117C00011000 C 01/17/15 11.0 1.98 2.38
TIVO 150117C00012000 C 01/17/15 12.0 1.43 1.52
TIVO 150117C00013000 C 01/17/15 13.0 0.84 0.95
TIVO 150117C00014000 C 01/17/15 14.0 0.46 0.53
TIVO 150117C00015000 C 01/17/15 15.0 0.21 0.28
TIVO 150117C00016000 C 01/17/15 16.0 0.06 0.25
TIVO 150117C00017000 C 01/17/15 17.0 0.02 0.15
TIVO 150117C00018000 C 01/17/15 18.0 0.00 0.24
TIVO 150117C00019000 C 01/17/15 19.0 0.00 0.21
TIVO 150117C00020000 C 01/17/15 20.0 0.00 0.08
TIVO 150117C00021000 C 01/17/15 21.0 0.00 0.12
TIVO 150117C00022000 C 01/17/15 22.0 0.00 0.10
TIVO 150117C00024000 C 01/17/15 24.0 0.00 0.07
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 0.04
TIVO 150117P00006000 P 01/17/15 6.0 0.00 0.05
TIVO 150117P00007000 P 01/17/15 7.0 0.01 0.12
TIVO 150117P00008000 P 01/17/15 8.0 0.00 0.23
TIVO 150117P00009000 P 01/17/15 9.0 0.02 0.25
TIVO 150117P00010000 P 01/17/15 10.0 0.11 0.18
TIVO 150117P00011000 P 01/17/15 11.0 0.21 0.29
TIVO 150117P00012000 P 01/17/15 12.0 0.41 0.51
TIVO 150117P00013000 P 01/17/15 13.0 0.83 0.93
TIVO 150117P00014000 P 01/17/15 14.0 1.45 1.54
TIVO 150117P00015000 P 01/17/15 15.0 2.13 2.61
TIVO 150117P00016000 P 01/17/15 16.0 3.00 3.50
TIVO 150117P00017000 P 01/17/15 17.0 3.95 4.45
TIVO 150117P00018000 P 01/17/15 18.0 4.90 5.40
TIVO 150117P00019000 P 01/17/15 19.0 5.90 6.45
TIVO 150117P00020000 P 01/17/15 20.0 6.90 7.45
TIVO 150117P00021000 P 01/17/15 21.0 7.90 8.45
TIVO 150117P00022000 P 01/17/15 22.0 8.85 9.45
TIVO 150117P00024000 P 01/17/15 24.0 10.70 11.60
TIVO 150117P00025000 P 01/17/15 25.0 11.70 12.55
TIVO 150220C00004000 C 02/20/15 4.0 8.55 9.25
TIVO 150220C00005000 C 02/20/15 5.0 7.60 8.15
TIVO 150220C00006000 C 02/20/15 6.0 6.60 7.15
TIVO 150220C00007000 C 02/20/15 7.0 5.60 6.20
TIVO 150220C00008000 C 02/20/15 8.0 4.70 5.20
TIVO 150220C00009000 C 02/20/15 9.0 3.75 4.20
TIVO 150220C00010000 C 02/20/15 10.0 2.85 3.30
TIVO 150220C00011000 C 02/20/15 11.0 2.27 2.38
TIVO 150220C00012000 C 02/20/15 12.0 1.50 1.71
TIVO 150220C00013000 C 02/20/15 13.0 0.85 1.14
TIVO 150220C00014000 C 02/20/15 14.0 0.46 0.72
TIVO 150220C00015000 C 02/20/15 15.0 0.22 0.42
TIVO 150220C00016000 C 02/20/15 16.0 0.07 0.32
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 0.25
TIVO 150220C00021000 C 02/20/15 21.0 0.00 0.18
TIVO 150220C00022000 C 02/20/15 22.0 0.00 0.15
TIVO 150220C00024000 C 02/20/15 24.0 0.00 0.09
TIVO 150220P00004000 P 02/20/15 4.0 0.00 0.06
TIVO 150220P00005000 P 02/20/15 5.0 0.00 0.06
TIVO 150220P00006000 P 02/20/15 6.0 0.00 0.08
TIVO 150220P00007000 P 02/20/15 7.0 0.00 0.18
TIVO 150220P00008000 P 02/20/15 8.0 0.00 0.25
TIVO 150220P00009000 P 02/20/15 9.0 0.05 0.26
TIVO 150220P00010000 P 02/20/15 10.0 0.15 0.31
TIVO 150220P00011000 P 02/20/15 11.0 0.34 0.42
TIVO 150220P00012000 P 02/20/15 12.0 0.62 0.71
TIVO 150220P00013000 P 02/20/15 13.0 1.05 1.17
TIVO 150220P00014000 P 02/20/15 14.0 1.60 1.76
TIVO 150220P00015000 P 02/20/15 15.0 2.34 2.72
TIVO 150220P00016000 P 02/20/15 16.0 3.10 3.60
TIVO 150220P00017000 P 02/20/15 17.0 4.05 4.55
TIVO 150220P00018000 P 02/20/15 18.0 4.95 5.55
TIVO 150220P00019000 P 02/20/15 19.0 5.90 6.50
TIVO 150220P00020000 P 02/20/15 20.0 6.90 7.50
TIVO 150220P00021000 P 02/20/15 21.0 7.90 8.50
TIVO 150220P00022000 P 02/20/15 22.0 8.75 9.45
TIVO 150220P00024000 P 02/20/15 24.0 10.85 11.60
TIVO 150515C00005000 C 05/15/15 5.0 7.45 8.35
TIVO 150515C00006000 C 05/15/15 6.0 6.35 7.35
TIVO 150515C00007000 C 05/15/15 7.0 5.50 6.35
TIVO 150515C00008000 C 05/15/15 8.0 4.55 5.30
TIVO 150515C00009000 C 05/15/15 9.0 3.80 4.40
TIVO 150515C00010000 C 05/15/15 10.0 2.95 3.45
TIVO 150515C00011000 C 05/15/15 11.0 2.25 2.75
TIVO 150515C00012000 C 05/15/15 12.0 1.56 1.94
TIVO 150515C00013000 C 05/15/15 13.0 1.22 1.43
TIVO 150515C00014000 C 05/15/15 14.0 0.69 1.06
TIVO 150515C00015000 C 05/15/15 15.0 0.40 0.65
TIVO 150515C00016000 C 05/15/15 16.0 0.24 0.49
TIVO 150515C00017000 C 05/15/15 17.0 0.14 0.38
TIVO 150515C00018000 C 05/15/15 18.0 0.07 0.32
TIVO 150515C00019000 C 05/15/15 19.0 0.02 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 0.20
TIVO 150515P00007000 P 05/15/15 7.0 0.00 0.25
TIVO 150515P00008000 P 05/15/15 8.0 0.00 0.47
TIVO 150515P00009000 P 05/15/15 9.0 0.10 0.35
TIVO 150515P00010000 P 05/15/15 10.0 0.28 0.53
TIVO 150515P00011000 P 05/15/15 11.0 0.54 0.80
TIVO 150515P00012000 P 05/15/15 12.0 0.85 1.18
TIVO 150515P00013000 P 05/15/15 13.0 1.28 1.52
TIVO 150515P00014000 P 05/15/15 14.0 1.83 2.23
TIVO 150515P00015000 P 05/15/15 15.0 2.50 2.97
TIVO 150515P00016000 P 05/15/15 16.0 3.25 3.85
TIVO 150515P00017000 P 05/15/15 17.0 4.15 4.70
TIVO 150515P00018000 P 05/15/15 18.0 5.10 5.65
TIVO 150515P00019000 P 05/15/15 19.0 6.00 6.60
TIVO 150515P00020000 P 05/15/15 20.0 6.90 7.60
TIVO 150515P00021000 P 05/15/15 21.0 7.90 8.60
TIVO 160115C00003000 C 01/15/16 3.0 9.20 10.55
TIVO 160115C00005000 C 01/15/16 5.0 6.95 8.35
TIVO 160115C00008000 C 01/15/16 8.0 4.75 5.60
TIVO 160115C00010000 C 01/15/16 10.0 3.30 4.05
TIVO 160115C00012000 C 01/15/16 12.0 2.08 2.88
TIVO 160115C00015000 C 01/15/16 15.0 0.99 1.49
TIVO 160115C00017000 C 01/15/16 17.0 0.50 1.00
TIVO 160115C00020000 C 01/15/16 20.0 0.10 0.59
TIVO 160115C00022000 C 01/15/16 22.0 0.10 0.50
TIVO 160115P00003000 P 01/15/16 3.0 0.00 0.14
TIVO 160115P00005000 P 01/15/16 5.0 0.00 0.30
TIVO 160115P00008000 P 01/15/16 8.0 0.14 0.64
TIVO 160115P00010000 P 01/15/16 10.0 0.36 1.15
TIVO 160115P00012000 P 01/15/16 12.0 1.40 1.95
TIVO 160115P00015000 P 01/15/16 15.0 3.05 3.80
TIVO 160115P00017000 P 01/15/16 17.0 4.55 5.35
TIVO 160115P00020000 P 01/15/16 20.0 6.60 8.05
TIVO 160115P00022000 P 01/15/16 22.0 8.45 9.90
TIVO 170120C00003000 C 01/20/17 3.0 9.05 10.90
TIVO 170120C00005000 C 01/20/17 5.0 7.05 9.05
TIVO 170120C00008000 C 01/20/17 8.0 4.90 6.20
TIVO 170120C00010000 C 01/20/17 10.0 3.65 4.80
TIVO 170120C00012000 C 01/20/17 12.0 2.55 4.10
TIVO 170120C00015000 C 01/20/17 15.0 1.70 2.34
TIVO 170120C00017000 C 01/20/17 17.0 1.24 1.78
TIVO 170120C00020000 C 01/20/17 20.0 0.53 1.20
TIVO 170120C00022000 C 01/20/17 22.0 0.04 1.00
TIVO 170120C00025000 C 01/20/17 25.0 0.02 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 1.08
TIVO 170120P00010000 P 01/20/17 10.0 0.92 1.69
TIVO 170120P00012000 P 01/20/17 12.0 1.83 2.80
TIVO 170120P00015000 P 01/20/17 15.0 3.35 4.45
TIVO 170120P00017000 P 01/20/17 17.0 4.75 6.05
TIVO 170120P00020000 P 01/20/17 20.0 7.00 8.85
TIVO 170120P00022000 P 01/20/17 22.0 8.75 10.65
TIVO 170120P00025000 P 01/20/17 25.0 11.00 13.85

OPRA data is delayed 15 minutes.