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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIVO 150320C00003000 C 03/20/15 3.0 7.75 8.30
TIVO 150320C00004000 C 03/20/15 4.0 6.80 7.30
TIVO 150320C00005000 C 03/20/15 5.0 5.80 6.30
TIVO 150320C00006000 C 03/20/15 6.0 4.85 5.25
TIVO 150320C00007000 C 03/20/15 7.0 3.85 4.25
TIVO 150320C00008000 C 03/20/15 8.0 2.95 3.30
TIVO 150320C00009000 C 03/20/15 9.0 2.00 2.29
TIVO 150320C00010000 C 03/20/15 10.0 1.22 1.37
TIVO 150320C00011000 C 03/20/15 11.0 0.60 0.63
TIVO 150320C00012000 C 03/20/15 12.0 0.26 0.29
TIVO 150320C00013000 C 03/20/15 13.0 0.05 0.18
TIVO 150320C00014000 C 03/20/15 14.0 0.01 0.13
TIVO 150320C00015000 C 03/20/15 15.0 0.00 0.10
TIVO 150320C00016000 C 03/20/15 16.0 0.00 0.10
TIVO 150320C00017000 C 03/20/15 17.0 0.00 0.06
TIVO 150320C00018000 C 03/20/15 18.0 0.00 0.03
TIVO 150320C00019000 C 03/20/15 19.0 0.00 0.03
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 0.03
TIVO 150320P00007000 P 03/20/15 7.0 0.00 0.03
TIVO 150320P00008000 P 03/20/15 8.0 0.00 0.10
TIVO 150320P00009000 P 03/20/15 9.0 0.01 0.24
TIVO 150320P00010000 P 03/20/15 10.0 0.11 0.16
TIVO 150320P00011000 P 03/20/15 11.0 0.41 0.46
TIVO 150320P00012000 P 03/20/15 12.0 1.04 1.07
TIVO 150320P00013000 P 03/20/15 13.0 1.85 2.14
TIVO 150320P00014000 P 03/20/15 14.0 2.81 3.15
TIVO 150320P00015000 P 03/20/15 15.0 3.80 4.10
TIVO 150320P00016000 P 03/20/15 16.0 4.80 5.20
TIVO 150320P00017000 P 03/20/15 17.0 5.75 6.20
TIVO 150320P00018000 P 03/20/15 18.0 6.75 7.20
TIVO 150320P00019000 P 03/20/15 19.0 7.75 8.20
TIVO 150417C00003000 C 04/17/15 3.0 7.75 8.25
TIVO 150417C00004000 C 04/17/15 4.0 6.75 7.25
TIVO 150417C00005000 C 04/17/15 5.0 5.85 6.25
TIVO 150417C00006000 C 04/17/15 6.0 4.85 5.25
TIVO 150417C00007000 C 04/17/15 7.0 3.85 4.30
TIVO 150417C00008000 C 04/17/15 8.0 2.96 3.30
TIVO 150417C00009000 C 04/17/15 9.0 2.02 2.32
TIVO 150417C00010000 C 04/17/15 10.0 1.30 1.44
TIVO 150417C00011000 C 04/17/15 11.0 0.70 0.76
TIVO 150417C00012000 C 04/17/15 12.0 0.32 0.38
TIVO 150417C00013000 C 04/17/15 13.0 0.10 0.21
TIVO 150417C00014000 C 04/17/15 14.0 0.04 0.14
TIVO 150417C00015000 C 04/17/15 15.0 0.01 0.13
TIVO 150417C00016000 C 04/17/15 16.0 0.00 0.16
TIVO 150417C00017000 C 04/17/15 17.0 0.00 0.12
TIVO 150417C00018000 C 04/17/15 18.0 0.00 0.07
TIVO 150417C00019000 C 04/17/15 19.0 0.00 0.04
TIVO 150417P00003000 P 04/17/15 3.0 0.00 0.03
TIVO 150417P00004000 P 04/17/15 4.0 0.00 0.03
TIVO 150417P00005000 P 04/17/15 5.0 0.00 0.03
TIVO 150417P00006000 P 04/17/15 6.0 0.00 0.03
TIVO 150417P00007000 P 04/17/15 7.0 0.00 0.09
TIVO 150417P00008000 P 04/17/15 8.0 0.00 0.21
TIVO 150417P00009000 P 04/17/15 9.0 0.04 0.23
TIVO 150417P00010000 P 04/17/15 10.0 0.17 0.21
TIVO 150417P00011000 P 04/17/15 11.0 0.50 0.56
TIVO 150417P00012000 P 04/17/15 12.0 1.10 1.17
TIVO 150417P00013000 P 04/17/15 13.0 1.89 2.18
TIVO 150417P00014000 P 04/17/15 14.0 2.84 3.25
TIVO 150417P00015000 P 04/17/15 15.0 3.80 4.20
TIVO 150417P00016000 P 04/17/15 16.0 4.80 5.20
TIVO 150417P00017000 P 04/17/15 17.0 5.80 6.20
TIVO 150417P00018000 P 04/17/15 18.0 6.75 7.20
TIVO 150417P00019000 P 04/17/15 19.0 7.80 8.20
TIVO 150515C00004000 C 05/15/15 4.0 6.80 7.25
TIVO 150515C00005000 C 05/15/15 5.0 5.85 6.30
TIVO 150515C00006000 C 05/15/15 6.0 4.85 5.30
TIVO 150515C00007000 C 05/15/15 7.0 3.90 4.30
TIVO 150515C00008000 C 05/15/15 8.0 2.96 3.40
TIVO 150515C00009000 C 05/15/15 9.0 2.07 2.39
TIVO 150515C00010000 C 05/15/15 10.0 1.34 1.54
TIVO 150515C00011000 C 05/15/15 11.0 0.85 0.86
TIVO 150515C00012000 C 05/15/15 12.0 0.46 0.47
TIVO 150515C00013000 C 05/15/15 13.0 0.24 0.28
TIVO 150515C00014000 C 05/15/15 14.0 0.11 0.21
TIVO 150515C00015000 C 05/15/15 15.0 0.04 0.15
TIVO 150515C00016000 C 05/15/15 16.0 0.01 0.21
TIVO 150515C00017000 C 05/15/15 17.0 0.00 0.16
TIVO 150515C00018000 C 05/15/15 18.0 0.00 0.12
TIVO 150515C00019000 C 05/15/15 19.0 0.00 0.09
TIVO 150515C00020000 C 05/15/15 20.0 0.00 0.05
TIVO 150515C00021000 C 05/15/15 21.0 0.00 0.03
TIVO 150515P00004000 P 05/15/15 4.0 0.00 0.03
TIVO 150515P00005000 P 05/15/15 5.0 0.00 0.03
TIVO 150515P00006000 P 05/15/15 6.0 0.00 0.05
TIVO 150515P00007000 P 05/15/15 7.0 0.00 0.14
TIVO 150515P00008000 P 05/15/15 8.0 0.02 0.27
TIVO 150515P00009000 P 05/15/15 9.0 0.08 0.24
TIVO 150515P00010000 P 05/15/15 10.0 0.27 0.32
TIVO 150515P00011000 P 05/15/15 11.0 0.64 0.69
TIVO 150515P00012000 P 05/15/15 12.0 1.23 1.30
TIVO 150515P00013000 P 05/15/15 13.0 1.98 2.19
TIVO 150515P00014000 P 05/15/15 14.0 2.92 3.20
TIVO 150515P00015000 P 05/15/15 15.0 3.85 4.15
TIVO 150515P00016000 P 05/15/15 16.0 4.80 5.10
TIVO 150515P00017000 P 05/15/15 17.0 5.80 6.10
TIVO 150515P00018000 P 05/15/15 18.0 6.75 7.10
TIVO 150515P00019000 P 05/15/15 19.0 7.80 8.10
TIVO 150515P00020000 P 05/15/15 20.0 8.80 9.10
TIVO 150515P00021000 P 05/15/15 21.0 9.80 10.20
TIVO 150821C00004000 C 08/21/15 4.0 6.55 7.55
TIVO 150821C00005000 C 08/21/15 5.0 5.85 6.35
TIVO 150821C00006000 C 08/21/15 6.0 4.90 5.35
TIVO 150821C00007000 C 08/21/15 7.0 3.90 4.35
TIVO 150821C00008000 C 08/21/15 8.0 3.05 3.45
TIVO 150821C00009000 C 08/21/15 9.0 2.28 2.58
TIVO 150821C00010000 C 08/21/15 10.0 1.53 1.83
TIVO 150821C00011000 C 08/21/15 11.0 1.09 1.20
TIVO 150821C00012000 C 08/21/15 12.0 0.68 0.77
TIVO 150821C00013000 C 08/21/15 13.0 0.38 0.45
TIVO 150821C00014000 C 08/21/15 14.0 0.21 0.32
TIVO 150821C00015000 C 08/21/15 15.0 0.07 0.24
TIVO 150821C00016000 C 08/21/15 16.0 0.03 0.19
TIVO 150821C00017000 C 08/21/15 17.0 0.03 0.18
TIVO 150821C00018000 C 08/21/15 18.0 0.01 0.16
TIVO 150821C00019000 C 08/21/15 19.0 0.01 0.15
TIVO 150821C00020000 C 08/21/15 20.0 0.00 0.13
TIVO 150821P00004000 P 08/21/15 4.0 0.00 0.04
TIVO 150821P00005000 P 08/21/15 5.0 0.00 0.09
TIVO 150821P00006000 P 08/21/15 6.0 0.00 0.12
TIVO 150821P00007000 P 08/21/15 7.0 0.02 0.15
TIVO 150821P00008000 P 08/21/15 8.0 0.08 0.21
TIVO 150821P00009000 P 08/21/15 9.0 0.17 0.33
TIVO 150821P00010000 P 08/21/15 10.0 0.49 0.59
TIVO 150821P00011000 P 08/21/15 11.0 0.90 1.02
TIVO 150821P00012000 P 08/21/15 12.0 1.47 1.59
TIVO 150821P00013000 P 08/21/15 13.0 2.19 2.30
TIVO 150821P00014000 P 08/21/15 14.0 2.98 3.40
TIVO 150821P00015000 P 08/21/15 15.0 3.85 4.30
TIVO 150821P00016000 P 08/21/15 16.0 4.80 5.25
TIVO 150821P00017000 P 08/21/15 17.0 5.75 6.20
TIVO 150821P00018000 P 08/21/15 18.0 6.75 7.10
TIVO 150821P00019000 P 08/21/15 19.0 7.75 8.10
TIVO 150821P00020000 P 08/21/15 20.0 8.70 9.30
TIVO 160115C00003000 C 01/15/16 3.0 7.40 8.80
TIVO 160115C00005000 C 01/15/16 5.0 5.30 7.00
TIVO 160115C00008000 C 01/15/16 8.0 3.15 3.90
TIVO 160115C00010000 C 01/15/16 10.0 1.75 2.51
TIVO 160115C00012000 C 01/15/16 12.0 0.68 1.53
TIVO 160115C00015000 C 01/15/16 15.0 0.18 1.00
TIVO 160115C00017000 C 01/15/16 17.0 0.00 0.71
TIVO 160115C00020000 C 01/15/16 20.0 0.00 0.23
TIVO 160115C00022000 C 01/15/16 22.0 0.00 0.15
TIVO 160115P00003000 P 01/15/16 3.0 0.00 0.05
TIVO 160115P00005000 P 01/15/16 5.0 0.00 0.20
TIVO 160115P00008000 P 01/15/16 8.0 0.00 0.91
TIVO 160115P00010000 P 01/15/16 10.0 0.69 1.34
TIVO 160115P00012000 P 01/15/16 12.0 1.47 2.43
TIVO 160115P00015000 P 01/15/16 15.0 3.45 5.05
TIVO 160115P00017000 P 01/15/16 17.0 5.10 7.10
TIVO 160115P00020000 P 01/15/16 20.0 8.15 9.75
TIVO 160115P00022000 P 01/15/16 22.0 10.20 11.65
TIVO 170120C00003000 C 01/20/17 3.0 7.30 9.05
TIVO 170120C00005000 C 01/20/17 5.0 5.25 7.25
TIVO 170120C00008000 C 01/20/17 8.0 3.10 4.70
TIVO 170120C00010000 C 01/20/17 10.0 2.00 3.60
TIVO 170120C00012000 C 01/20/17 12.0 1.31 2.31
TIVO 170120C00015000 C 01/20/17 15.0 0.47 1.47
TIVO 170120C00017000 C 01/20/17 17.0 0.15 1.13
TIVO 170120C00020000 C 01/20/17 20.0 0.00 1.00
TIVO 170120C00022000 C 01/20/17 22.0 0.00 0.90
TIVO 170120C00025000 C 01/20/17 25.0 0.00 0.66
TIVO 170120P00003000 P 01/20/17 3.0 0.00 0.14
TIVO 170120P00005000 P 01/20/17 5.0 0.00 0.50
TIVO 170120P00008000 P 01/20/17 8.0 0.22 1.22
TIVO 170120P00010000 P 01/20/17 10.0 0.99 1.99
TIVO 170120P00012000 P 01/20/17 12.0 2.00 3.50
TIVO 170120P00015000 P 01/20/17 15.0 3.95 5.55
TIVO 170120P00017000 P 01/20/17 17.0 5.40 7.40
TIVO 170120P00020000 P 01/20/17 20.0 8.15 10.15
TIVO 170120P00022000 P 01/20/17 22.0 10.05 12.00
TIVO 170120P00025000 P 01/20/17 25.0 13.10 14.80

OPRA data is delayed 15 minutes.