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 (2015-04-24)Premium Content

Tivo Inc. (TIVO)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIVO 150619C00002000 C 06/19/15 2.0 8.40 9.05
TIVO 150619C00003000 C 06/19/15 3.0 7.35 7.90
TIVO 150619C00004000 C 06/19/15 4.0 6.35 6.95
TIVO 150619C00005000 C 06/19/15 5.0 5.35 5.95
TIVO 150619C00006000 C 06/19/15 6.0 4.50 4.80
TIVO 150619C00007000 C 06/19/15 7.0 3.50 3.80
TIVO 150619C00008000 C 06/19/15 8.0 2.54 2.74
TIVO 150619C00009000 C 06/19/15 9.0 1.58 1.76
TIVO 150619C00010000 C 06/19/15 10.0 0.78 0.81
TIVO 150619C00011000 C 06/19/15 11.0 0.24 0.27
TIVO 150619C00012000 C 06/19/15 12.0 0.06 0.08
TIVO 150619C00013000 C 06/19/15 13.0 0.01 0.07
TIVO 150619C00014000 C 06/19/15 14.0 0.00 0.05
TIVO 150619C00015000 C 06/19/15 15.0 0.00 0.05
TIVO 150619C00016000 C 06/19/15 16.0 0.00 0.04
TIVO 150619C00017000 C 06/19/15 17.0 0.00 0.03
TIVO 150619C00018000 C 06/19/15 18.0 0.00 0.03
TIVO 150619C00019000 C 06/19/15 19.0 0.00 0.03
TIVO 150619C00020000 C 06/19/15 20.0 0.00 0.03
TIVO 150619P00002000 P 06/19/15 2.0 0.00 0.03
TIVO 150619P00003000 P 06/19/15 3.0 0.00 0.03
TIVO 150619P00004000 P 06/19/15 4.0 0.00 0.03
TIVO 150619P00005000 P 06/19/15 5.0 0.00 0.03
TIVO 150619P00006000 P 06/19/15 6.0 0.00 0.03
TIVO 150619P00007000 P 06/19/15 7.0 0.00 0.04
TIVO 150619P00008000 P 06/19/15 8.0 0.00 0.05
TIVO 150619P00009000 P 06/19/15 9.0 0.02 0.05
TIVO 150619P00010000 P 06/19/15 10.0 0.16 0.18
TIVO 150619P00011000 P 06/19/15 11.0 0.61 0.64
TIVO 150619P00012000 P 06/19/15 12.0 1.36 1.54
TIVO 150619P00013000 P 06/19/15 13.0 2.31 2.51
TIVO 150619P00014000 P 06/19/15 14.0 3.30 3.50
TIVO 150619P00015000 P 06/19/15 15.0 4.20 4.50
TIVO 150619P00016000 P 06/19/15 16.0 5.15 5.60
TIVO 150619P00017000 P 06/19/15 17.0 6.10 6.65
TIVO 150619P00018000 P 06/19/15 18.0 7.00 7.60
TIVO 150619P00019000 P 06/19/15 19.0 8.00 8.70
TIVO 150619P00020000 P 06/19/15 20.0 9.05 9.65
TIVO 150717C00002000 C 07/17/15 2.0 8.50 8.80
TIVO 150717C00003000 C 07/17/15 3.0 7.50 7.80
TIVO 150717C00004000 C 07/17/15 4.0 6.50 6.80
TIVO 150717C00005000 C 07/17/15 5.0 5.50 5.80
TIVO 150717C00006000 C 07/17/15 6.0 4.50 4.80
TIVO 150717C00007000 C 07/17/15 7.0 3.50 3.80
TIVO 150717C00008000 C 07/17/15 8.0 2.55 2.75
TIVO 150717C00009000 C 07/17/15 9.0 1.62 1.80
TIVO 150717C00010000 C 07/17/15 10.0 0.87 0.97
TIVO 150717C00011000 C 07/17/15 11.0 0.34 0.38
TIVO 150717C00012000 C 07/17/15 12.0 0.10 0.16
TIVO 150717C00013000 C 07/17/15 13.0 0.02 0.10
TIVO 150717C00014000 C 07/17/15 14.0 0.00 0.07
TIVO 150717C00015000 C 07/17/15 15.0 0.00 0.06
TIVO 150717C00016000 C 07/17/15 16.0 0.00 0.05
TIVO 150717C00017000 C 07/17/15 17.0 0.00 0.03
TIVO 150717C00018000 C 07/17/15 18.0 0.00 0.03
TIVO 150717C00019000 C 07/17/15 19.0 0.00 0.03
TIVO 150717C00020000 C 07/17/15 20.0 0.00 0.03
TIVO 150717P00002000 P 07/17/15 2.0 0.00 0.03
TIVO 150717P00003000 P 07/17/15 3.0 0.00 0.03
TIVO 150717P00004000 P 07/17/15 4.0 0.00 0.03
TIVO 150717P00005000 P 07/17/15 5.0 0.00 0.03
TIVO 150717P00006000 P 07/17/15 6.0 0.00 0.03
TIVO 150717P00007000 P 07/17/15 7.0 0.00 0.05
TIVO 150717P00008000 P 07/17/15 8.0 0.00 0.07
TIVO 150717P00009000 P 07/17/15 9.0 0.04 0.12
TIVO 150717P00010000 P 07/17/15 10.0 0.24 0.28
TIVO 150717P00011000 P 07/17/15 11.0 0.71 0.75
TIVO 150717P00012000 P 07/17/15 12.0 1.41 1.57
TIVO 150717P00013000 P 07/17/15 13.0 2.33 2.51
TIVO 150717P00014000 P 07/17/15 14.0 3.30 3.50
TIVO 150717P00015000 P 07/17/15 15.0 4.25 4.50
TIVO 150717P00016000 P 07/17/15 16.0 5.20 5.50
TIVO 150717P00017000 P 07/17/15 17.0 6.20 6.50
TIVO 150717P00018000 P 07/17/15 18.0 7.20 7.50
TIVO 150717P00019000 P 07/17/15 19.0 8.20 8.50
TIVO 150717P00020000 P 07/17/15 20.0 9.25 9.50
TIVO 150821C00004000 C 08/21/15 4.0 6.35 6.90
TIVO 150821C00005000 C 08/21/15 5.0 5.50 5.80
TIVO 150821C00006000 C 08/21/15 6.0 4.50 4.80
TIVO 150821C00007000 C 08/21/15 7.0 3.50 3.80
TIVO 150821C00008000 C 08/21/15 8.0 2.60 2.81
TIVO 150821C00009000 C 08/21/15 9.0 1.68 1.88
TIVO 150821C00010000 C 08/21/15 10.0 0.97 1.04
TIVO 150821C00011000 C 08/21/15 11.0 0.46 0.52
TIVO 150821C00012000 C 08/21/15 12.0 0.19 0.23
TIVO 150821C00013000 C 08/21/15 13.0 0.05 0.15
TIVO 150821C00014000 C 08/21/15 14.0 0.02 0.10
TIVO 150821C00015000 C 08/21/15 15.0 0.01 0.08
TIVO 150821C00016000 C 08/21/15 16.0 0.00 0.07
TIVO 150821C00017000 C 08/21/15 17.0 0.00 0.06
TIVO 150821C00018000 C 08/21/15 18.0 0.00 0.08
TIVO 150821C00019000 C 08/21/15 19.0 0.00 0.05
TIVO 150821C00020000 C 08/21/15 20.0 0.00 0.04
TIVO 150821C00021000 C 08/21/15 21.0 0.00 0.03
TIVO 150821P00004000 P 08/21/15 4.0 0.00 0.02
TIVO 150821P00005000 P 08/21/15 5.0 0.00 0.03
TIVO 150821P00006000 P 08/21/15 6.0 0.00 0.05
TIVO 150821P00007000 P 08/21/15 7.0 0.00 0.07
TIVO 150821P00008000 P 08/21/15 8.0 0.04 0.10
TIVO 150821P00009000 P 08/21/15 9.0 0.09 0.19
TIVO 150821P00010000 P 08/21/15 10.0 0.33 0.41
TIVO 150821P00011000 P 08/21/15 11.0 0.77 0.88
TIVO 150821P00012000 P 08/21/15 12.0 1.53 1.60
TIVO 150821P00013000 P 08/21/15 13.0 2.35 2.56
TIVO 150821P00014000 P 08/21/15 14.0 3.30 3.55
TIVO 150821P00015000 P 08/21/15 15.0 4.20 4.55
TIVO 150821P00016000 P 08/21/15 16.0 5.20 5.55
TIVO 150821P00017000 P 08/21/15 17.0 6.20 6.55
TIVO 150821P00018000 P 08/21/15 18.0 7.20 7.50
TIVO 150821P00019000 P 08/21/15 19.0 8.15 8.65
TIVO 150821P00020000 P 08/21/15 20.0 9.15 9.65
TIVO 150821P00021000 P 08/21/15 21.0 9.85 10.85
TIVO 151120C00002000 C 11/20/15 2.0 8.25 9.10
TIVO 151120C00003000 C 11/20/15 3.0 7.45 7.85
TIVO 151120C00004000 C 11/20/15 4.0 6.45 6.85
TIVO 151120C00005000 C 11/20/15 5.0 5.45 5.90
TIVO 151120C00006000 C 11/20/15 6.0 4.45 4.90
TIVO 151120C00007000 C 11/20/15 7.0 3.55 3.90
TIVO 151120C00008000 C 11/20/15 8.0 2.71 2.97
TIVO 151120C00009000 C 11/20/15 9.0 1.88 2.05
TIVO 151120C00010000 C 11/20/15 10.0 1.23 1.38
TIVO 151120C00011000 C 11/20/15 11.0 0.72 0.78
TIVO 151120C00012000 C 11/20/15 12.0 0.42 0.48
TIVO 151120C00013000 C 11/20/15 13.0 0.20 0.34
TIVO 151120C00014000 C 11/20/15 14.0 0.07 0.23
TIVO 151120C00015000 C 11/20/15 15.0 0.02 0.16
TIVO 151120C00016000 C 11/20/15 16.0 0.02 0.13
TIVO 151120C00017000 C 11/20/15 17.0 0.01 0.11
TIVO 151120C00018000 C 11/20/15 18.0 0.00 0.10
TIVO 151120C00019000 C 11/20/15 19.0 0.00 0.09
TIVO 151120C00020000 C 11/20/15 20.0 0.00 0.09
TIVO 151120P00002000 P 11/20/15 2.0 0.00 0.03
TIVO 151120P00003000 P 11/20/15 3.0 0.00 0.03
TIVO 151120P00004000 P 11/20/15 4.0 0.00 0.04
TIVO 151120P00005000 P 11/20/15 5.0 0.00 0.08
TIVO 151120P00006000 P 11/20/15 6.0 0.00 0.10
TIVO 151120P00007000 P 11/20/15 7.0 0.03 0.14
TIVO 151120P00008000 P 11/20/15 8.0 0.10 0.22
TIVO 151120P00009000 P 11/20/15 9.0 0.26 0.33
TIVO 151120P00010000 P 11/20/15 10.0 0.56 0.67
TIVO 151120P00011000 P 11/20/15 11.0 1.03 1.15
TIVO 151120P00012000 P 11/20/15 12.0 1.67 1.87
TIVO 151120P00013000 P 11/20/15 13.0 2.45 2.66
TIVO 151120P00014000 P 11/20/15 14.0 3.35 3.60
TIVO 151120P00015000 P 11/20/15 15.0 4.25 4.60
TIVO 151120P00016000 P 11/20/15 16.0 5.25 5.55
TIVO 151120P00017000 P 11/20/15 17.0 6.20 6.60
TIVO 151120P00018000 P 11/20/15 18.0 7.20 7.55
TIVO 151120P00019000 P 11/20/15 19.0 8.15 8.60
TIVO 151120P00020000 P 11/20/15 20.0 9.15 9.60
TIVO 160115C00003000 C 01/15/16 3.0 7.15 8.15
TIVO 160115C00005000 C 01/15/16 5.0 5.50 5.95
TIVO 160115C00006000 C 01/15/16 6.0 4.50 5.00
TIVO 160115C00007000 C 01/15/16 7.0 3.60 4.05
TIVO 160115C00008000 C 01/15/16 8.0 2.78 3.15
TIVO 160115C00009000 C 01/15/16 9.0 1.98 2.32
TIVO 160115C00010000 C 01/15/16 10.0 1.44 1.53
TIVO 160115C00011000 C 01/15/16 11.0 0.90 1.00
TIVO 160115C00012000 C 01/15/16 12.0 0.50 0.65
TIVO 160115C00013000 C 01/15/16 13.0 0.28 0.46
TIVO 160115C00014000 C 01/15/16 14.0 0.15 0.37
TIVO 160115C00015000 C 01/15/16 15.0 0.07 0.27
TIVO 160115C00016000 C 01/15/16 16.0 0.03 0.20
TIVO 160115C00017000 C 01/15/16 17.0 0.01 0.16
TIVO 160115C00018000 C 01/15/16 18.0 0.01 0.13
TIVO 160115C00019000 C 01/15/16 19.0 0.00 0.12
TIVO 160115C00020000 C 01/15/16 20.0 0.00 0.11
TIVO 160115C00021000 C 01/15/16 21.0 0.00 0.10
TIVO 160115C00022000 C 01/15/16 22.0 0.00 0.09
TIVO 160115P00003000 P 01/15/16 3.0 0.00 0.03
TIVO 160115P00005000 P 01/15/16 5.0 0.00 0.11
TIVO 160115P00006000 P 01/15/16 6.0 0.01 0.14
TIVO 160115P00007000 P 01/15/16 7.0 0.04 0.20
TIVO 160115P00008000 P 01/15/16 8.0 0.14 0.32
TIVO 160115P00009000 P 01/15/16 9.0 0.33 0.54
TIVO 160115P00010000 P 01/15/16 10.0 0.66 0.81
TIVO 160115P00011000 P 01/15/16 11.0 1.14 1.29
TIVO 160115P00012000 P 01/15/16 12.0 1.76 2.06
TIVO 160115P00013000 P 01/15/16 13.0 2.50 2.85
TIVO 160115P00014000 P 01/15/16 14.0 3.40 3.75
TIVO 160115P00015000 P 01/15/16 15.0 4.25 4.65
TIVO 160115P00016000 P 01/15/16 16.0 5.25 5.60
TIVO 160115P00017000 P 01/15/16 17.0 6.20 6.60
TIVO 160115P00018000 P 01/15/16 18.0 7.20 7.55
TIVO 160115P00019000 P 01/15/16 19.0 8.05 8.80
TIVO 160115P00020000 P 01/15/16 20.0 9.05 9.80
TIVO 160115P00021000 P 01/15/16 21.0 9.85 10.85
TIVO 160115P00022000 P 01/15/16 22.0 10.80 12.00
TIVO 170120C00003000 C 01/20/17 3.0 6.95 8.20
TIVO 170120C00005000 C 01/20/17 5.0 3.55 6.40
TIVO 170120C00008000 C 01/20/17 8.0 3.15 3.95
TIVO 170120C00010000 C 01/20/17 10.0 2.00 2.64
TIVO 170120C00012000 C 01/20/17 12.0 1.18 1.74
TIVO 170120C00015000 C 01/20/17 15.0 0.46 0.97
TIVO 170120C00017000 C 01/20/17 17.0 0.23 0.68
TIVO 170120C00020000 C 01/20/17 20.0 0.20 0.43
TIVO 170120C00022000 C 01/20/17 22.0 0.03 0.32
TIVO 170120C00025000 C 01/20/17 25.0 0.00 0.27
TIVO 170120P00003000 P 01/20/17 3.0 0.00 0.13
TIVO 170120P00005000 P 01/20/17 5.0 0.05 0.31
TIVO 170120P00008000 P 01/20/17 8.0 0.52 0.85
TIVO 170120P00010000 P 01/20/17 10.0 1.07 1.63
TIVO 170120P00012000 P 01/20/17 12.0 2.33 2.82
TIVO 170120P00015000 P 01/20/17 15.0 4.50 5.15
TIVO 170120P00017000 P 01/20/17 17.0 6.30 6.90
TIVO 170120P00020000 P 01/20/17 20.0 8.35 10.40
TIVO 170120P00022000 P 01/20/17 22.0 10.45 12.40
TIVO 170120P00025000 P 01/20/17 25.0 13.65 15.15

OPRA data is delayed 15 minutes.