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 (2015-01-23)Premium Content

Tivo Inc. (TIVO)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIVO 150220C00004000 C 02/20/15 4.0 6.75 7.10
TIVO 150220C00005000 C 02/20/15 5.0 5.70 6.10
TIVO 150220C00006000 C 02/20/15 6.0 4.70 5.10
TIVO 150220C00007000 C 02/20/15 7.0 3.75 4.05
TIVO 150220C00008000 C 02/20/15 8.0 2.76 3.05
TIVO 150220C00009000 C 02/20/15 9.0 1.77 2.04
TIVO 150220C00010000 C 02/20/15 10.0 0.85 0.93
TIVO 150220C00011000 C 02/20/15 11.0 0.24 0.28
TIVO 150220C00012000 C 02/20/15 12.0 0.02 0.07
TIVO 150220C00013000 C 02/20/15 13.0 0.02 0.08
TIVO 150220C00014000 C 02/20/15 14.0 0.00 0.05
TIVO 150220C00015000 C 02/20/15 15.0 0.00 0.04
TIVO 150220C00016000 C 02/20/15 16.0 0.00 0.04
TIVO 150220C00017000 C 02/20/15 17.0 0.00 0.03
TIVO 150220C00018000 C 02/20/15 18.0 0.00 0.03
TIVO 150220C00019000 C 02/20/15 19.0 0.00 0.03
TIVO 150220C00020000 C 02/20/15 20.0 0.00 0.03
TIVO 150220C00021000 C 02/20/15 21.0 0.00 0.03
TIVO 150220C00022000 C 02/20/15 22.0 0.00 0.03
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 0.03
TIVO 150220P00007000 P 02/20/15 7.0 0.00 0.04
TIVO 150220P00008000 P 02/20/15 8.0 0.00 0.06
TIVO 150220P00009000 P 02/20/15 9.0 0.00 0.11
TIVO 150220P00010000 P 02/20/15 10.0 0.07 0.10
TIVO 150220P00011000 P 02/20/15 11.0 0.39 0.45
TIVO 150220P00012000 P 02/20/15 12.0 1.07 1.28
TIVO 150220P00013000 P 02/20/15 13.0 2.01 2.26
TIVO 150220P00014000 P 02/20/15 14.0 2.96 3.30
TIVO 150220P00015000 P 02/20/15 15.0 3.90 4.35
TIVO 150220P00016000 P 02/20/15 16.0 4.95 5.35
TIVO 150220P00017000 P 02/20/15 17.0 5.95 6.35
TIVO 150220P00018000 P 02/20/15 18.0 6.95 7.35
TIVO 150220P00019000 P 02/20/15 19.0 7.95 8.35
TIVO 150220P00020000 P 02/20/15 20.0 8.95 9.30
TIVO 150220P00021000 P 02/20/15 21.0 9.70 10.50
TIVO 150220P00022000 P 02/20/15 22.0 10.70 11.60
TIVO 150220P00024000 P 02/20/15 24.0 12.75 13.50
TIVO 150320C00003000 C 03/20/15 3.0 7.65 8.10
TIVO 150320C00004000 C 03/20/15 4.0 6.75 7.10
TIVO 150320C00005000 C 03/20/15 5.0 5.75 6.05
TIVO 150320C00006000 C 03/20/15 6.0 4.75 5.05
TIVO 150320C00007000 C 03/20/15 7.0 3.75 4.10
TIVO 150320C00008000 C 03/20/15 8.0 2.78 3.10
TIVO 150320C00009000 C 03/20/15 9.0 1.83 2.10
TIVO 150320C00010000 C 03/20/15 10.0 1.00 1.23
TIVO 150320C00011000 C 03/20/15 11.0 0.43 0.47
TIVO 150320C00012000 C 03/20/15 12.0 0.15 0.18
TIVO 150320C00013000 C 03/20/15 13.0 0.03 0.18
TIVO 150320C00014000 C 03/20/15 14.0 0.00 0.14
TIVO 150320C00015000 C 03/20/15 15.0 0.00 0.08
TIVO 150320C00016000 C 03/20/15 16.0 0.00 0.06
TIVO 150320C00017000 C 03/20/15 17.0 0.00 0.05
TIVO 150320C00018000 C 03/20/15 18.0 0.00 0.04
TIVO 150320C00019000 C 03/20/15 19.0 0.00 0.04
TIVO 150320P00003000 P 03/20/15 3.0 0.00 0.03
TIVO 150320P00004000 P 03/20/15 4.0 0.00 0.03
TIVO 150320P00005000 P 03/20/15 5.0 0.00 0.03
TIVO 150320P00006000 P 03/20/15 6.0 0.00 0.04
TIVO 150320P00007000 P 03/20/15 7.0 0.00 0.10
TIVO 150320P00008000 P 03/20/15 8.0 0.00 0.11
TIVO 150320P00009000 P 03/20/15 9.0 0.04 0.16
TIVO 150320P00010000 P 03/20/15 10.0 0.20 0.25
TIVO 150320P00011000 P 03/20/15 11.0 0.58 0.64
TIVO 150320P00012000 P 03/20/15 12.0 1.27 1.41
TIVO 150320P00013000 P 03/20/15 13.0 2.05 2.31
TIVO 150320P00014000 P 03/20/15 14.0 2.98 3.30
TIVO 150320P00015000 P 03/20/15 15.0 3.95 4.30
TIVO 150320P00016000 P 03/20/15 16.0 4.95 5.30
TIVO 150320P00017000 P 03/20/15 17.0 5.95 6.30
TIVO 150320P00018000 P 03/20/15 18.0 6.95 7.30
TIVO 150320P00019000 P 03/20/15 19.0 7.95 8.35
TIVO 150515C00004000 C 05/15/15 4.0 6.75 7.10
TIVO 150515C00005000 C 05/15/15 5.0 5.75 6.10
TIVO 150515C00006000 C 05/15/15 6.0 4.75 5.10
TIVO 150515C00007000 C 05/15/15 7.0 3.75 4.10
TIVO 150515C00008000 C 05/15/15 8.0 2.86 3.15
TIVO 150515C00009000 C 05/15/15 9.0 1.95 2.19
TIVO 150515C00010000 C 05/15/15 10.0 1.21 1.30
TIVO 150515C00011000 C 05/15/15 11.0 0.62 0.70
TIVO 150515C00012000 C 05/15/15 12.0 0.31 0.36
TIVO 150515C00013000 C 05/15/15 13.0 0.11 0.27
TIVO 150515C00014000 C 05/15/15 14.0 0.03 0.20
TIVO 150515C00015000 C 05/15/15 15.0 0.01 0.17
TIVO 150515C00016000 C 05/15/15 16.0 0.00 0.15
TIVO 150515C00017000 C 05/15/15 17.0 0.00 0.09
TIVO 150515C00018000 C 05/15/15 18.0 0.00 0.06
TIVO 150515C00019000 C 05/15/15 19.0 0.00 0.05
TIVO 150515C00020000 C 05/15/15 20.0 0.00 0.05
TIVO 150515C00021000 C 05/15/15 21.0 0.00 0.04
TIVO 150515P00004000 P 05/15/15 4.0 0.00 0.03
TIVO 150515P00005000 P 05/15/15 5.0 0.00 0.04
TIVO 150515P00006000 P 05/15/15 6.0 0.00 0.13
TIVO 150515P00007000 P 05/15/15 7.0 0.01 0.14
TIVO 150515P00008000 P 05/15/15 8.0 0.03 0.19
TIVO 150515P00009000 P 05/15/15 9.0 0.12 0.21
TIVO 150515P00010000 P 05/15/15 10.0 0.35 0.41
TIVO 150515P00011000 P 05/15/15 11.0 0.78 0.85
TIVO 150515P00012000 P 05/15/15 12.0 1.44 1.52
TIVO 150515P00013000 P 05/15/15 13.0 2.12 2.41
TIVO 150515P00014000 P 05/15/15 14.0 3.00 3.40
TIVO 150515P00015000 P 05/15/15 15.0 3.95 4.35
TIVO 150515P00016000 P 05/15/15 16.0 4.95 5.30
TIVO 150515P00017000 P 05/15/15 17.0 5.95 6.30
TIVO 150515P00018000 P 05/15/15 18.0 6.95 7.30
TIVO 150515P00019000 P 05/15/15 19.0 7.95 8.30
TIVO 150515P00020000 P 05/15/15 20.0 8.95 9.30
TIVO 150515P00021000 P 05/15/15 21.0 9.95 10.30
TIVO 150821C00004000 C 08/21/15 4.0 6.55 7.40
TIVO 150821C00005000 C 08/21/15 5.0 5.55 6.35
TIVO 150821C00006000 C 08/21/15 6.0 4.65 5.30
TIVO 150821C00007000 C 08/21/15 7.0 3.80 4.30
TIVO 150821C00008000 C 08/21/15 8.0 2.93 3.35
TIVO 150821C00009000 C 08/21/15 9.0 2.15 2.47
TIVO 150821C00010000 C 08/21/15 10.0 1.44 1.64
TIVO 150821C00011000 C 08/21/15 11.0 0.95 1.06
TIVO 150821C00012000 C 08/21/15 12.0 0.57 0.68
TIVO 150821C00013000 C 08/21/15 13.0 0.32 0.40
TIVO 150821C00014000 C 08/21/15 14.0 0.13 0.29
TIVO 150821C00015000 C 08/21/15 15.0 0.04 0.23
TIVO 150821C00016000 C 08/21/15 16.0 0.05 0.25
TIVO 150821C00017000 C 08/21/15 17.0 0.01 0.22
TIVO 150821C00018000 C 08/21/15 18.0 0.00 0.22
TIVO 150821C00019000 C 08/21/15 19.0 0.00 0.18
TIVO 150821C00020000 C 08/21/15 20.0 0.00 0.15
TIVO 150821P00004000 P 08/21/15 4.0 0.00 0.05
TIVO 150821P00005000 P 08/21/15 5.0 0.00 0.13
TIVO 150821P00006000 P 08/21/15 6.0 0.01 0.21
TIVO 150821P00007000 P 08/21/15 7.0 0.02 0.24
TIVO 150821P00008000 P 08/21/15 8.0 0.11 0.32
TIVO 150821P00009000 P 08/21/15 9.0 0.30 0.43
TIVO 150821P00010000 P 08/21/15 10.0 0.60 0.75
TIVO 150821P00011000 P 08/21/15 11.0 1.04 1.15
TIVO 150821P00012000 P 08/21/15 12.0 1.66 1.77
TIVO 150821P00013000 P 08/21/15 13.0 2.42 2.53
TIVO 150821P00014000 P 08/21/15 14.0 3.15 3.55
TIVO 150821P00015000 P 08/21/15 15.0 4.05 4.60
TIVO 150821P00016000 P 08/21/15 16.0 4.80 5.55
TIVO 150821P00017000 P 08/21/15 17.0 5.90 6.50
TIVO 150821P00018000 P 08/21/15 18.0 6.80 7.50
TIVO 150821P00019000 P 08/21/15 19.0 7.80 8.55
TIVO 150821P00020000 P 08/21/15 20.0 8.75 9.50
TIVO 160115C00003000 C 01/15/16 3.0 7.20 8.60
TIVO 160115C00005000 C 01/15/16 5.0 5.65 6.35
TIVO 160115C00008000 C 01/15/16 8.0 2.97 3.70
TIVO 160115C00010000 C 01/15/16 10.0 1.58 2.26
TIVO 160115C00012000 C 01/15/16 12.0 0.80 1.29
TIVO 160115C00015000 C 01/15/16 15.0 0.12 0.55
TIVO 160115C00017000 C 01/15/16 17.0 0.01 0.39
TIVO 160115C00020000 C 01/15/16 20.0 0.00 0.35
TIVO 160115C00022000 C 01/15/16 22.0 0.00 0.15
TIVO 160115P00003000 P 01/15/16 3.0 0.00 0.07
TIVO 160115P00005000 P 01/15/16 5.0 0.00 0.26
TIVO 160115P00008000 P 01/15/16 8.0 0.18 0.99
TIVO 160115P00010000 P 01/15/16 10.0 0.71 1.20
TIVO 160115P00012000 P 01/15/16 12.0 1.72 2.46
TIVO 160115P00015000 P 01/15/16 15.0 4.05 4.70
TIVO 160115P00017000 P 01/15/16 17.0 5.60 7.05
TIVO 160115P00020000 P 01/15/16 20.0 8.40 9.90
TIVO 160115P00022000 P 01/15/16 22.0 10.50 11.85
TIVO 170120C00003000 C 01/20/17 3.0 7.05 8.80
TIVO 170120C00005000 C 01/20/17 5.0 4.95 7.10
TIVO 170120C00008000 C 01/20/17 8.0 3.00 4.45
TIVO 170120C00010000 C 01/20/17 10.0 2.08 3.10
TIVO 170120C00012000 C 01/20/17 12.0 1.29 2.29
TIVO 170120C00015000 C 01/20/17 15.0 0.47 1.46
TIVO 170120C00017000 C 01/20/17 17.0 0.15 1.13
TIVO 170120C00020000 C 01/20/17 20.0 0.03 1.00
TIVO 170120C00022000 C 01/20/17 22.0 0.00 0.53
TIVO 170120C00025000 C 01/20/17 25.0 0.00 0.72
TIVO 170120P00003000 P 01/20/17 3.0 0.00 0.19
TIVO 170120P00005000 P 01/20/17 5.0 0.00 0.50
TIVO 170120P00008000 P 01/20/17 8.0 0.32 1.32
TIVO 170120P00010000 P 01/20/17 10.0 1.13 1.82
TIVO 170120P00012000 P 01/20/17 12.0 2.16 2.97
TIVO 170120P00015000 P 01/20/17 15.0 4.10 5.70
TIVO 170120P00017000 P 01/20/17 17.0 5.60 7.35
TIVO 170120P00020000 P 01/20/17 20.0 8.30 9.65
TIVO 170120P00022000 P 01/20/17 22.0 10.15 12.35
TIVO 170120P00025000 P 01/20/17 25.0 13.30 15.10

OPRA data is delayed 15 minutes.