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 (2014-07-25)Premium Content

Tivo Inc. (TIVO)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIVO 140816C00004000 C 08/16/14 4.0 9.40 9.65
TIVO 140816C00005000 C 08/16/14 5.0 8.40 8.90
TIVO 140816C00006000 C 08/16/14 6.0 7.40 7.90
TIVO 140816C00007000 C 08/16/14 7.0 6.40 6.65
TIVO 140816C00008000 C 08/16/14 8.0 5.40 5.65
TIVO 140816C00009000 C 08/16/14 9.0 4.40 4.65
TIVO 140816C00010000 C 08/16/14 10.0 3.40 3.65
TIVO 140816C00011000 C 08/16/14 11.0 2.45 2.65
TIVO 140816C00012000 C 08/16/14 12.0 1.46 1.56
TIVO 140816C00013000 C 08/16/14 13.0 0.58 0.63
TIVO 140816C00014000 C 08/16/14 14.0 0.09 0.13
TIVO 140816C00015000 C 08/16/14 15.0 0.00 0.12
TIVO 140816C00016000 C 08/16/14 16.0 0.00 0.05
TIVO 140816C00017000 C 08/16/14 17.0 0.00 0.03
TIVO 140816C00018000 C 08/16/14 18.0 0.00 0.04
TIVO 140816C00019000 C 08/16/14 19.0 0.00 0.03
TIVO 140816C00020000 C 08/16/14 20.0 0.00 0.03
TIVO 140816P00004000 P 08/16/14 4.0 0.00 0.03
TIVO 140816P00005000 P 08/16/14 5.0 0.00 0.03
TIVO 140816P00006000 P 08/16/14 6.0 0.00 0.03
TIVO 140816P00007000 P 08/16/14 7.0 0.00 0.03
TIVO 140816P00008000 P 08/16/14 8.0 0.00 0.03
TIVO 140816P00009000 P 08/16/14 9.0 0.00 0.03
TIVO 140816P00010000 P 08/16/14 10.0 0.00 0.03
TIVO 140816P00011000 P 08/16/14 11.0 0.00 0.06
TIVO 140816P00012000 P 08/16/14 12.0 0.00 0.12
TIVO 140816P00013000 P 08/16/14 13.0 0.12 0.15
TIVO 140816P00014000 P 08/16/14 14.0 0.61 0.66
TIVO 140816P00015000 P 08/16/14 15.0 1.10 1.62
TIVO 140816P00016000 P 08/16/14 16.0 2.27 2.61
TIVO 140816P00017000 P 08/16/14 17.0 3.05 3.60
TIVO 140816P00018000 P 08/16/14 18.0 4.05 4.60
TIVO 140816P00019000 P 08/16/14 19.0 5.10 5.60
TIVO 140816P00020000 P 08/16/14 20.0 6.10 6.60
TIVO 140920C00005000 C 09/20/14 5.0 8.40 8.90
TIVO 140920C00006000 C 09/20/14 6.0 7.45 7.90
TIVO 140920C00007000 C 09/20/14 7.0 6.45 6.95
TIVO 140920C00008000 C 09/20/14 8.0 5.45 6.00
TIVO 140920C00009000 C 09/20/14 9.0 4.45 5.05
TIVO 140920C00010000 C 09/20/14 10.0 3.50 4.10
TIVO 140920C00011000 C 09/20/14 11.0 2.50 3.00
TIVO 140920C00012000 C 09/20/14 12.0 1.64 1.77
TIVO 140920C00013000 C 09/20/14 13.0 0.89 0.95
TIVO 140920C00014000 C 09/20/14 14.0 0.39 0.45
TIVO 140920C00015000 C 09/20/14 15.0 0.14 0.20
TIVO 140920C00016000 C 09/20/14 16.0 0.04 0.25
TIVO 140920C00017000 C 09/20/14 17.0 0.00 0.10
TIVO 140920C00018000 C 09/20/14 18.0 0.00 0.06
TIVO 140920C00019000 C 09/20/14 19.0 0.00 0.03
TIVO 140920C00020000 C 09/20/14 20.0 0.00 0.03
TIVO 140920C00021000 C 09/20/14 21.0 0.00 0.03
TIVO 140920P00005000 P 09/20/14 5.0 0.00 0.03
TIVO 140920P00006000 P 09/20/14 6.0 0.00 0.03
TIVO 140920P00007000 P 09/20/14 7.0 0.00 0.03
TIVO 140920P00008000 P 09/20/14 8.0 0.00 0.05
TIVO 140920P00009000 P 09/20/14 9.0 0.00 0.05
TIVO 140920P00010000 P 09/20/14 10.0 0.00 0.13
TIVO 140920P00011000 P 09/20/14 11.0 0.03 0.25
TIVO 140920P00012000 P 09/20/14 12.0 0.16 0.20
TIVO 140920P00013000 P 09/20/14 13.0 0.41 0.45
TIVO 140920P00014000 P 09/20/14 14.0 0.90 0.96
TIVO 140920P00015000 P 09/20/14 15.0 1.30 1.72
TIVO 140920P00016000 P 09/20/14 16.0 2.11 2.63
TIVO 140920P00017000 P 09/20/14 17.0 3.00 3.60
TIVO 140920P00018000 P 09/20/14 18.0 4.00 4.60
TIVO 140920P00019000 P 09/20/14 19.0 5.05 5.60
TIVO 140920P00020000 P 09/20/14 20.0 6.10 6.60
TIVO 140920P00021000 P 09/20/14 21.0 7.30 7.60
TIVO 141122C00005000 C 11/22/14 5.0 8.40 8.95
TIVO 141122C00006000 C 11/22/14 6.0 7.40 8.00
TIVO 141122C00007000 C 11/22/14 7.0 6.35 6.95
TIVO 141122C00008000 C 11/22/14 8.0 5.40 5.75
TIVO 141122C00009000 C 11/22/14 9.0 4.45 5.05
TIVO 141122C00010000 C 11/22/14 10.0 3.50 4.30
TIVO 141122C00011000 C 11/22/14 11.0 2.61 3.20
TIVO 141122C00012000 C 11/22/14 12.0 1.80 2.10
TIVO 141122C00013000 C 11/22/14 13.0 1.15 1.21
TIVO 141122C00014000 C 11/22/14 14.0 0.66 0.72
TIVO 141122C00015000 C 11/22/14 15.0 0.34 0.40
TIVO 141122C00016000 C 11/22/14 16.0 0.16 0.23
TIVO 141122C00017000 C 11/22/14 17.0 0.05 0.25
TIVO 141122C00018000 C 11/22/14 18.0 0.00 0.15
TIVO 141122C00019000 C 11/22/14 19.0 0.00 0.13
TIVO 141122C00020000 C 11/22/14 20.0 0.00 0.08
TIVO 141122C00021000 C 11/22/14 21.0 0.00 0.05
TIVO 141122P00005000 P 11/22/14 5.0 0.00 0.04
TIVO 141122P00006000 P 11/22/14 6.0 0.00 0.05
TIVO 141122P00007000 P 11/22/14 7.0 0.00 0.05
TIVO 141122P00008000 P 11/22/14 8.0 0.00 0.10
TIVO 141122P00009000 P 11/22/14 9.0 0.00 0.16
TIVO 141122P00010000 P 11/22/14 10.0 0.03 0.19
TIVO 141122P00011000 P 11/22/14 11.0 0.10 0.25
TIVO 141122P00012000 P 11/22/14 12.0 0.30 0.38
TIVO 141122P00013000 P 11/22/14 13.0 0.62 0.70
TIVO 141122P00014000 P 11/22/14 14.0 1.12 1.22
TIVO 141122P00015000 P 11/22/14 15.0 1.70 1.95
TIVO 141122P00016000 P 11/22/14 16.0 2.51 2.73
TIVO 141122P00017000 P 11/22/14 17.0 3.40 3.65
TIVO 141122P00018000 P 11/22/14 18.0 4.35 4.65
TIVO 141122P00019000 P 11/22/14 19.0 5.35 5.65
TIVO 141122P00020000 P 11/22/14 20.0 6.35 6.65
TIVO 141122P00021000 P 11/22/14 21.0 7.15 7.70
TIVO 150117C00003000 C 01/17/15 3.0 10.35 10.90
TIVO 150117C00005000 C 01/17/15 5.0 8.35 9.05
TIVO 150117C00006000 C 01/17/15 6.0 7.35 8.05
TIVO 150117C00007000 C 01/17/15 7.0 6.45 6.85
TIVO 150117C00008000 C 01/17/15 8.0 5.35 6.15
TIVO 150117C00009000 C 01/17/15 9.0 4.40 5.15
TIVO 150117C00010000 C 01/17/15 10.0 3.60 4.25
TIVO 150117C00011000 C 01/17/15 11.0 2.75 3.15
TIVO 150117C00012000 C 01/17/15 12.0 2.01 2.34
TIVO 150117C00013000 C 01/17/15 13.0 1.39 1.49
TIVO 150117C00014000 C 01/17/15 14.0 0.89 0.99
TIVO 150117C00015000 C 01/17/15 15.0 0.55 0.66
TIVO 150117C00016000 C 01/17/15 16.0 0.33 0.50
TIVO 150117C00017000 C 01/17/15 17.0 0.14 0.36
TIVO 150117C00018000 C 01/17/15 18.0 0.08 0.25
TIVO 150117C00019000 C 01/17/15 19.0 0.00 0.20
TIVO 150117C00020000 C 01/17/15 20.0 0.00 0.17
TIVO 150117C00021000 C 01/17/15 21.0 0.00 0.14
TIVO 150117C00022000 C 01/17/15 22.0 0.00 0.13
TIVO 150117C00024000 C 01/17/15 24.0 0.00 0.10
TIVO 150117C00025000 C 01/17/15 25.0 0.00 0.05
TIVO 150117P00003000 P 01/17/15 3.0 0.00 0.04
TIVO 150117P00005000 P 01/17/15 5.0 0.00 0.04
TIVO 150117P00006000 P 01/17/15 6.0 0.00 0.06
TIVO 150117P00007000 P 01/17/15 7.0 0.01 0.12
TIVO 150117P00008000 P 01/17/15 8.0 0.00 0.17
TIVO 150117P00009000 P 01/17/15 9.0 0.01 0.22
TIVO 150117P00010000 P 01/17/15 10.0 0.12 0.19
TIVO 150117P00011000 P 01/17/15 11.0 0.23 0.37
TIVO 150117P00012000 P 01/17/15 12.0 0.47 0.57
TIVO 150117P00013000 P 01/17/15 13.0 0.81 0.94
TIVO 150117P00014000 P 01/17/15 14.0 1.29 1.45
TIVO 150117P00015000 P 01/17/15 15.0 1.92 2.09
TIVO 150117P00016000 P 01/17/15 16.0 2.59 2.90
TIVO 150117P00017000 P 01/17/15 17.0 3.45 3.75
TIVO 150117P00018000 P 01/17/15 18.0 4.40 4.70
TIVO 150117P00019000 P 01/17/15 19.0 5.30 5.65
TIVO 150117P00020000 P 01/17/15 20.0 6.30 6.60
TIVO 150117P00021000 P 01/17/15 21.0 7.35 7.65
TIVO 150117P00022000 P 01/17/15 22.0 8.30 8.65
TIVO 150117P00024000 P 01/17/15 24.0 10.15 10.60
TIVO 150117P00025000 P 01/17/15 25.0 11.10 11.65
TIVO 150220C00004000 C 02/20/15 4.0 9.40 9.95
TIVO 150220C00005000 C 02/20/15 5.0 8.35 9.05
TIVO 150220C00006000 C 02/20/15 6.0 7.35 8.10
TIVO 150220C00007000 C 02/20/15 7.0 6.30 7.20
TIVO 150220C00008000 C 02/20/15 8.0 5.35 6.25
TIVO 150220C00009000 C 02/20/15 9.0 4.40 5.35
TIVO 150220C00010000 C 02/20/15 10.0 3.65 4.10
TIVO 150220C00011000 C 02/20/15 11.0 2.81 3.35
TIVO 150220C00012000 C 02/20/15 12.0 2.11 2.58
TIVO 150220C00013000 C 02/20/15 13.0 1.46 1.57
TIVO 150220C00014000 C 02/20/15 14.0 0.98 1.08
TIVO 150220C00015000 C 02/20/15 15.0 0.61 0.80
TIVO 150220C00016000 C 02/20/15 16.0 0.38 0.61
TIVO 150220C00017000 C 02/20/15 17.0 0.19 0.42
TIVO 150220C00018000 C 02/20/15 18.0 0.06 0.29
TIVO 150220C00019000 C 02/20/15 19.0 0.00 0.25
TIVO 150220C00020000 C 02/20/15 20.0 0.00 0.19
TIVO 150220P00004000 P 02/20/15 4.0 0.00 0.04
TIVO 150220P00005000 P 02/20/15 5.0 0.00 0.05
TIVO 150220P00006000 P 02/20/15 6.0 0.00 0.08
TIVO 150220P00007000 P 02/20/15 7.0 0.00 0.12
TIVO 150220P00008000 P 02/20/15 8.0 0.00 0.24
TIVO 150220P00009000 P 02/20/15 9.0 0.02 0.25
TIVO 150220P00010000 P 02/20/15 10.0 0.13 0.29
TIVO 150220P00011000 P 02/20/15 11.0 0.24 0.45
TIVO 150220P00012000 P 02/20/15 12.0 0.50 0.68
TIVO 150220P00013000 P 02/20/15 13.0 0.74 1.03
TIVO 150220P00014000 P 02/20/15 14.0 1.29 1.53
TIVO 150220P00015000 P 02/20/15 15.0 1.75 2.16
TIVO 150220P00016000 P 02/20/15 16.0 2.62 2.93
TIVO 150220P00017000 P 02/20/15 17.0 3.45 3.80
TIVO 150220P00018000 P 02/20/15 18.0 4.40 4.70
TIVO 150220P00019000 P 02/20/15 19.0 5.35 5.65
TIVO 150220P00020000 P 02/20/15 20.0 5.80 6.65
TIVO 160115C00003000 C 01/15/16 3.0 10.10 11.25
TIVO 160115C00005000 C 01/15/16 5.0 8.05 9.35
TIVO 160115C00008000 C 01/15/16 8.0 5.10 6.95
TIVO 160115C00010000 C 01/15/16 10.0 4.15 5.45
TIVO 160115C00012000 C 01/15/16 12.0 2.90 3.65
TIVO 160115C00015000 C 01/15/16 15.0 0.63 1.90
TIVO 160115C00017000 C 01/15/16 17.0 0.91 1.52
TIVO 160115C00020000 C 01/15/16 20.0 0.33 0.83
TIVO 160115C00022000 C 01/15/16 22.0 0.02 0.60
TIVO 160115P00003000 P 01/15/16 3.0 0.00 0.31
TIVO 160115P00005000 P 01/15/16 5.0 0.00 0.19
TIVO 160115P00008000 P 01/15/16 8.0 0.14 0.45
TIVO 160115P00010000 P 01/15/16 10.0 0.45 0.95
TIVO 160115P00012000 P 01/15/16 12.0 1.12 1.56
TIVO 160115P00015000 P 01/15/16 15.0 2.50 3.10
TIVO 160115P00017000 P 01/15/16 17.0 3.85 4.60
TIVO 160115P00020000 P 01/15/16 20.0 6.20 7.20
TIVO 160115P00022000 P 01/15/16 22.0 7.60 8.95

OPRA data is delayed 15 minutes.