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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIVO 141220C00005000 C 12/20/14 5.0 6.40 7.30
TIVO 141220C00006000 C 12/20/14 6.0 5.40 6.30
TIVO 141220C00007000 C 12/20/14 7.0 4.45 5.25
TIVO 141220C00008000 C 12/20/14 8.0 3.45 4.25
TIVO 141220C00009000 C 12/20/14 9.0 2.54 3.15
TIVO 141220C00010000 C 12/20/14 10.0 1.61 2.02
TIVO 141220C00011000 C 12/20/14 11.0 0.65 0.92
TIVO 141220C00012000 C 12/20/14 12.0 0.00 0.07
TIVO 141220C00013000 C 12/20/14 13.0 0.00 0.02
TIVO 141220C00014000 C 12/20/14 14.0 0.00 0.01
TIVO 141220C00015000 C 12/20/14 15.0 0.00 0.03
TIVO 141220C00016000 C 12/20/14 16.0 0.00 0.03
TIVO 141220C00017000 C 12/20/14 17.0 0.00 0.03
TIVO 141220C00018000 C 12/20/14 18.0 0.00 0.03
TIVO 141220C00019000 C 12/20/14 19.0 0.00 0.03
TIVO 141220C00020000 C 12/20/14 20.0 0.00 0.03
TIVO 141220C00021000 C 12/20/14 21.0 0.00 0.03
TIVO 141220P00005000 P 12/20/14 5.0 0.00 0.03
TIVO 141220P00006000 P 12/20/14 6.0 0.00 0.03
TIVO 141220P00007000 P 12/20/14 7.0 0.00 0.03
TIVO 141220P00008000 P 12/20/14 8.0 0.00 0.03
TIVO 141220P00009000 P 12/20/14 9.0 0.00 0.03
TIVO 141220P00010000 P 12/20/14 10.0 0.00 0.03
TIVO 141220P00011000 P 12/20/14 11.0 0.00 0.03
TIVO 141220P00012000 P 12/20/14 12.0 0.10 0.22
TIVO 141220P00013000 P 12/20/14 13.0 1.12 1.25
TIVO 141220P00014000 P 12/20/14 14.0 1.98 2.27
TIVO 141220P00015000 P 12/20/14 15.0 2.85 3.25
TIVO 141220P00016000 P 12/20/14 16.0 3.85 4.30
TIVO 141220P00017000 P 12/20/14 17.0 4.85 5.30
TIVO 141220P00018000 P 12/20/14 18.0 5.70 6.30
TIVO 141220P00019000 P 12/20/14 19.0 6.70 7.30
TIVO 141220P00020000 P 12/20/14 20.0 7.60 8.40
TIVO 141220P00021000 P 12/20/14 21.0 8.75 9.30
TIVO 150117C00003000 C 01/17/15 3.0 8.40 9.25
TIVO 150117C00005000 C 01/17/15 5.0 6.45 7.25
TIVO 150117C00006000 C 01/17/15 6.0 5.55 6.25
TIVO 150117C00007000 C 01/17/15 7.0 4.45 5.20
TIVO 150117C00008000 C 01/17/15 8.0 3.55 4.05
TIVO 150117C00009000 C 01/17/15 9.0 2.66 3.05
TIVO 150117C00010000 C 01/17/15 10.0 1.69 2.03
TIVO 150117C00011000 C 01/17/15 11.0 0.88 1.04
TIVO 150117C00012000 C 01/17/15 12.0 0.29 0.32
TIVO 150117C00013000 C 01/17/15 13.0 0.07 0.13
TIVO 150117C00014000 C 01/17/15 14.0 0.00 0.13
TIVO 150117C00015000 C 01/17/15 15.0 0.00 0.05
TIVO 150117C00016000 C 01/17/15 16.0 0.00 0.05
TIVO 150117C00017000 C 01/17/15 17.0 0.00 0.05
TIVO 150117C00018000 C 01/17/15 18.0 0.00 0.04
TIVO 150117C00019000 C 01/17/15 19.0 0.00 0.04
TIVO 150117C00020000 C 01/17/15 20.0 0.00 0.03
TIVO 150117C00021000 C 01/17/15 21.0 0.00 0.03
TIVO 150117C00022000 C 01/17/15 22.0 0.00 0.03
TIVO 150117C00024000 C 01/17/15 24.0 0.00 0.03
TIVO 150117C00025000 C 01/17/15 25.0 0.00 0.03
TIVO 150117P00003000 P 01/17/15 3.0 0.00 0.03
TIVO 150117P00005000 P 01/17/15 5.0 0.00 0.03
TIVO 150117P00006000 P 01/17/15 6.0 0.00 0.03
TIVO 150117P00007000 P 01/17/15 7.0 0.00 0.04
TIVO 150117P00008000 P 01/17/15 8.0 0.00 0.05
TIVO 150117P00009000 P 01/17/15 9.0 0.00 0.11
TIVO 150117P00010000 P 01/17/15 10.0 0.00 0.10
TIVO 150117P00011000 P 01/17/15 11.0 0.11 0.17
TIVO 150117P00012000 P 01/17/15 12.0 0.44 0.49
TIVO 150117P00013000 P 01/17/15 13.0 1.09 1.42
TIVO 150117P00014000 P 01/17/15 14.0 2.01 2.39
TIVO 150117P00015000 P 01/17/15 15.0 2.85 3.55
TIVO 150117P00016000 P 01/17/15 16.0 3.85 4.40
TIVO 150117P00017000 P 01/17/15 17.0 4.85 5.55
TIVO 150117P00018000 P 01/17/15 18.0 5.75 6.55
TIVO 150117P00019000 P 01/17/15 19.0 6.75 7.60
TIVO 150117P00020000 P 01/17/15 20.0 7.75 8.60
TIVO 150117P00021000 P 01/17/15 21.0 8.75 9.60
TIVO 150117P00022000 P 01/17/15 22.0 9.75 10.80
TIVO 150117P00024000 P 01/17/15 24.0 11.65 13.80
TIVO 150117P00025000 P 01/17/15 25.0 12.75 13.60
TIVO 150220C00004000 C 02/20/15 4.0 7.40 8.30
TIVO 150220C00005000 C 02/20/15 5.0 6.30 7.30
TIVO 150220C00006000 C 02/20/15 6.0 5.35 6.30
TIVO 150220C00007000 C 02/20/15 7.0 4.45 5.20
TIVO 150220C00008000 C 02/20/15 8.0 3.50 4.15
TIVO 150220C00009000 C 02/20/15 9.0 2.60 3.20
TIVO 150220C00010000 C 02/20/15 10.0 1.72 2.14
TIVO 150220C00011000 C 02/20/15 11.0 1.09 1.19
TIVO 150220C00012000 C 02/20/15 12.0 0.49 0.58
TIVO 150220C00013000 C 02/20/15 13.0 0.19 0.23
TIVO 150220C00014000 C 02/20/15 14.0 0.05 0.20
TIVO 150220C00015000 C 02/20/15 15.0 0.00 0.10
TIVO 150220C00016000 C 02/20/15 16.0 0.00 0.14
TIVO 150220C00017000 C 02/20/15 17.0 0.00 0.09
TIVO 150220C00018000 C 02/20/15 18.0 0.00 0.07
TIVO 150220C00019000 C 02/20/15 19.0 0.00 0.06
TIVO 150220C00020000 C 02/20/15 20.0 0.00 0.04
TIVO 150220C00021000 C 02/20/15 21.0 0.00 0.04
TIVO 150220C00022000 C 02/20/15 22.0 0.00 0.04
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 0.04
TIVO 150220P00007000 P 02/20/15 7.0 0.00 0.09
TIVO 150220P00008000 P 02/20/15 8.0 0.00 0.11
TIVO 150220P00009000 P 02/20/15 9.0 0.00 0.15
TIVO 150220P00010000 P 02/20/15 10.0 0.06 0.18
TIVO 150220P00011000 P 02/20/15 11.0 0.23 0.31
TIVO 150220P00012000 P 02/20/15 12.0 0.63 0.73
TIVO 150220P00013000 P 02/20/15 13.0 1.24 1.55
TIVO 150220P00014000 P 02/20/15 14.0 2.00 2.46
TIVO 150220P00015000 P 02/20/15 15.0 2.91 3.55
TIVO 150220P00016000 P 02/20/15 16.0 3.85 4.55
TIVO 150220P00017000 P 02/20/15 17.0 4.85 5.55
TIVO 150220P00018000 P 02/20/15 18.0 5.95 6.35
TIVO 150220P00019000 P 02/20/15 19.0 6.70 7.65
TIVO 150220P00020000 P 02/20/15 20.0 7.70 8.80
TIVO 150220P00021000 P 02/20/15 21.0 8.70 9.75
TIVO 150220P00022000 P 02/20/15 22.0 9.75 11.80
TIVO 150220P00024000 P 02/20/15 24.0 11.65 12.60
TIVO 150515C00005000 C 05/15/15 5.0 6.65 7.10
TIVO 150515C00006000 C 05/15/15 6.0 5.55 6.15
TIVO 150515C00007000 C 05/15/15 7.0 4.65 5.25
TIVO 150515C00008000 C 05/15/15 8.0 3.75 4.30
TIVO 150515C00009000 C 05/15/15 9.0 2.84 3.30
TIVO 150515C00010000 C 05/15/15 10.0 2.09 2.40
TIVO 150515C00011000 C 05/15/15 11.0 1.40 1.57
TIVO 150515C00012000 C 05/15/15 12.0 0.86 0.97
TIVO 150515C00013000 C 05/15/15 13.0 0.45 0.58
TIVO 150515C00014000 C 05/15/15 14.0 0.25 0.34
TIVO 150515C00015000 C 05/15/15 15.0 0.09 0.30
TIVO 150515C00016000 C 05/15/15 16.0 0.01 0.15
TIVO 150515C00017000 C 05/15/15 17.0 0.00 0.33
TIVO 150515C00018000 C 05/15/15 18.0 0.00 0.20
TIVO 150515C00019000 C 05/15/15 19.0 0.00 0.19
TIVO 150515C00020000 C 05/15/15 20.0 0.00 0.14
TIVO 150515C00021000 C 05/15/15 21.0 0.00 0.09
TIVO 150515P00005000 P 05/15/15 5.0 0.00 0.05
TIVO 150515P00006000 P 05/15/15 6.0 0.00 0.14
TIVO 150515P00007000 P 05/15/15 7.0 0.00 0.19
TIVO 150515P00008000 P 05/15/15 8.0 0.01 0.25
TIVO 150515P00009000 P 05/15/15 9.0 0.09 0.20
TIVO 150515P00010000 P 05/15/15 10.0 0.27 0.36
TIVO 150515P00011000 P 05/15/15 11.0 0.52 0.64
TIVO 150515P00012000 P 05/15/15 12.0 0.95 1.06
TIVO 150515P00013000 P 05/15/15 13.0 1.57 1.69
TIVO 150515P00014000 P 05/15/15 14.0 2.19 2.68
TIVO 150515P00015000 P 05/15/15 15.0 3.10 3.55
TIVO 150515P00016000 P 05/15/15 16.0 4.00 4.50
TIVO 150515P00017000 P 05/15/15 17.0 4.80 5.45
TIVO 150515P00018000 P 05/15/15 18.0 5.90 6.45
TIVO 150515P00019000 P 05/15/15 19.0 6.90 7.60
TIVO 150515P00020000 P 05/15/15 20.0 7.70 8.70
TIVO 150515P00021000 P 05/15/15 21.0 8.75 9.65
TIVO 160115C00003000 C 01/15/16 3.0 8.20 9.55
TIVO 160115C00005000 C 01/15/16 5.0 6.10 7.80
TIVO 160115C00008000 C 01/15/16 8.0 3.85 4.65
TIVO 160115C00010000 C 01/15/16 10.0 2.41 3.05
TIVO 160115C00012000 C 01/15/16 12.0 1.32 1.88
TIVO 160115C00015000 C 01/15/16 15.0 0.51 0.93
TIVO 160115C00017000 C 01/15/16 17.0 0.00 0.98
TIVO 160115C00020000 C 01/15/16 20.0 0.00 0.60
TIVO 160115C00022000 C 01/15/16 22.0 0.00 0.43
TIVO 160115P00003000 P 01/15/16 3.0 0.00 0.19
TIVO 160115P00005000 P 01/15/16 5.0 0.00 0.24
TIVO 160115P00008000 P 01/15/16 8.0 0.00 0.90
TIVO 160115P00010000 P 01/15/16 10.0 0.38 1.33
TIVO 160115P00012000 P 01/15/16 12.0 1.24 2.22
TIVO 160115P00015000 P 01/15/16 15.0 3.45 4.05
TIVO 160115P00017000 P 01/15/16 17.0 5.10 6.00
TIVO 160115P00020000 P 01/15/16 20.0 7.30 9.20
TIVO 160115P00022000 P 01/15/16 22.0 9.35 10.95
TIVO 170120C00003000 C 01/20/17 3.0 8.00 9.85
TIVO 170120C00005000 C 01/20/17 5.0 5.95 8.05
TIVO 170120C00008000 C 01/20/17 8.0 3.90 5.50
TIVO 170120C00010000 C 01/20/17 10.0 2.60 4.20
TIVO 170120C00012000 C 01/20/17 12.0 1.50 2.93
TIVO 170120C00015000 C 01/20/17 15.0 0.52 1.83
TIVO 170120C00017000 C 01/20/17 17.0 0.48 1.48
TIVO 170120C00020000 C 01/20/17 20.0 0.50 1.06
TIVO 170120C00022000 C 01/20/17 22.0 0.00 0.98
TIVO 170120C00025000 C 01/20/17 25.0 0.00 1.00
TIVO 170120P00003000 P 01/20/17 3.0 0.00 0.58
TIVO 170120P00005000 P 01/20/17 5.0 0.00 0.56
TIVO 170120P00008000 P 01/20/17 8.0 0.22 1.18
TIVO 170120P00010000 P 01/20/17 10.0 0.91 1.91
TIVO 170120P00012000 P 01/20/17 12.0 1.90 2.90
TIVO 170120P00015000 P 01/20/17 15.0 3.55 5.15
TIVO 170120P00017000 P 01/20/17 17.0 5.05 7.05
TIVO 170120P00020000 P 01/20/17 20.0 7.55 9.55
TIVO 170120P00022000 P 01/20/17 22.0 9.40 11.40
TIVO 170120P00025000 P 01/20/17 25.0 12.10 14.25

OPRA data is delayed 15 minutes.