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 (2015-07-24)Premium Content

Tivo Inc. (TIVO)
As of Aug 4 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIVO 150821C00004000 C 08/21/15 4.0 5.70 6.05
TIVO 150821C00005000 C 08/21/15 5.0 4.75 5.05
TIVO 150821C00006000 C 08/21/15 6.0 3.75 4.00
TIVO 150821C00007000 C 08/21/15 7.0 2.77 2.89
TIVO 150821C00008000 C 08/21/15 8.0 1.77 1.89
TIVO 150821C00009000 C 08/21/15 9.0 0.81 0.92
TIVO 150821C00010000 C 08/21/15 10.0 0.12 0.15
TIVO 150821C00011000 C 08/21/15 11.0 0.00 0.09
TIVO 150821C00012000 C 08/21/15 12.0 0.00 0.03
TIVO 150821C00013000 C 08/21/15 13.0 0.00 0.03
TIVO 150821C00014000 C 08/21/15 14.0 0.00 0.03
TIVO 150821C00015000 C 08/21/15 15.0 0.00 0.03
TIVO 150821C00016000 C 08/21/15 16.0 0.00 0.03
TIVO 150821C00017000 C 08/21/15 17.0 0.00 0.03
TIVO 150821C00018000 C 08/21/15 18.0 0.00 0.03
TIVO 150821C00019000 C 08/21/15 19.0 0.00 0.03
TIVO 150821C00020000 C 08/21/15 20.0 0.00 0.03
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 0.03
TIVO 150821P00007000 P 08/21/15 7.0 0.00 0.03
TIVO 150821P00008000 P 08/21/15 8.0 0.00 0.06
TIVO 150821P00009000 P 08/21/15 9.0 0.02 0.08
TIVO 150821P00010000 P 08/21/15 10.0 0.33 0.35
TIVO 150821P00011000 P 08/21/15 11.0 1.14 1.25
TIVO 150821P00012000 P 08/21/15 12.0 2.12 2.25
TIVO 150821P00013000 P 08/21/15 13.0 3.00 3.25
TIVO 150821P00014000 P 08/21/15 14.0 4.00 4.25
TIVO 150821P00015000 P 08/21/15 15.0 5.00 5.25
TIVO 150821P00016000 P 08/21/15 16.0 6.00 6.25
TIVO 150821P00017000 P 08/21/15 17.0 7.00 7.25
TIVO 150821P00018000 P 08/21/15 18.0 7.90 8.25
TIVO 150821P00019000 P 08/21/15 19.0 9.00 9.25
TIVO 150821P00020000 P 08/21/15 20.0 8.40 11.70
TIVO 150821P00021000 P 08/21/15 21.0 10.90 11.45
TIVO 150918C00001000 C 09/18/15 1.0 8.75 9.05
TIVO 150918C00002000 C 09/18/15 2.0 7.75 8.05
TIVO 150918C00003000 C 09/18/15 3.0 6.75 7.00
TIVO 150918C00004000 C 09/18/15 4.0 5.75 6.00
TIVO 150918C00005000 C 09/18/15 5.0 4.75 5.00
TIVO 150918C00006000 C 09/18/15 6.0 3.75 4.00
TIVO 150918C00007000 C 09/18/15 7.0 2.78 2.94
TIVO 150918C00008000 C 09/18/15 8.0 1.79 1.96
TIVO 150918C00009000 C 09/18/15 9.0 0.90 0.97
TIVO 150918C00010000 C 09/18/15 10.0 0.29 0.33
TIVO 150918C00011000 C 09/18/15 11.0 0.05 0.12
TIVO 150918C00012000 C 09/18/15 12.0 0.01 0.14
TIVO 150918C00013000 C 09/18/15 13.0 0.00 0.07
TIVO 150918C00014000 C 09/18/15 14.0 0.00 0.03
TIVO 150918C00015000 C 09/18/15 15.0 0.00 0.03
TIVO 150918C00016000 C 09/18/15 16.0 0.00 0.03
TIVO 150918C00017000 C 09/18/15 17.0 0.00 0.03
TIVO 150918C00018000 C 09/18/15 18.0 0.00 0.03
TIVO 150918C00019000 C 09/18/15 19.0 0.00 0.03
TIVO 150918P00001000 P 09/18/15 1.0 0.00 0.03
TIVO 150918P00002000 P 09/18/15 2.0 0.00 0.03
TIVO 150918P00003000 P 09/18/15 3.0 0.00 0.03
TIVO 150918P00004000 P 09/18/15 4.0 0.00 0.03
TIVO 150918P00005000 P 09/18/15 5.0 0.00 0.03
TIVO 150918P00006000 P 09/18/15 6.0 0.00 0.03
TIVO 150918P00007000 P 09/18/15 7.0 0.00 0.05
TIVO 150918P00008000 P 09/18/15 8.0 0.02 0.12
TIVO 150918P00009000 P 09/18/15 9.0 0.11 0.16
TIVO 150918P00010000 P 09/18/15 10.0 0.48 0.53
TIVO 150918P00011000 P 09/18/15 11.0 1.19 1.32
TIVO 150918P00012000 P 09/18/15 12.0 2.14 2.26
TIVO 150918P00013000 P 09/18/15 13.0 3.00 3.25
TIVO 150918P00014000 P 09/18/15 14.0 4.00 4.25
TIVO 150918P00015000 P 09/18/15 15.0 4.90 5.45
TIVO 150918P00016000 P 09/18/15 16.0 5.90 6.40
TIVO 150918P00017000 P 09/18/15 17.0 6.90 7.40
TIVO 150918P00018000 P 09/18/15 18.0 8.00 8.30
TIVO 150918P00019000 P 09/18/15 19.0 9.00 9.25
TIVO 151120C00002000 C 11/20/15 2.0 7.75 8.05
TIVO 151120C00003000 C 11/20/15 3.0 6.75 7.05
TIVO 151120C00004000 C 11/20/15 4.0 5.75 6.05
TIVO 151120C00005000 C 11/20/15 5.0 4.75 5.05
TIVO 151120C00006000 C 11/20/15 6.0 3.75 4.05
TIVO 151120C00007000 C 11/20/15 7.0 2.79 2.96
TIVO 151120C00008000 C 11/20/15 8.0 1.81 2.14
TIVO 151120C00009000 C 11/20/15 9.0 1.06 1.13
TIVO 151120C00010000 C 11/20/15 10.0 0.47 0.55
TIVO 151120C00011000 C 11/20/15 11.0 0.19 0.23
TIVO 151120C00012000 C 11/20/15 12.0 0.04 0.19
TIVO 151120C00013000 C 11/20/15 13.0 0.01 0.19
TIVO 151120C00014000 C 11/20/15 14.0 0.00 0.13
TIVO 151120C00015000 C 11/20/15 15.0 0.00 0.07
TIVO 151120C00016000 C 11/20/15 16.0 0.00 0.04
TIVO 151120C00017000 C 11/20/15 17.0 0.00 0.03
TIVO 151120C00018000 C 11/20/15 18.0 0.00 0.03
TIVO 151120C00019000 C 11/20/15 19.0 0.00 0.03
TIVO 151120C00020000 C 11/20/15 20.0 0.00 0.03
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 0.03
TIVO 151120P00005000 P 11/20/15 5.0 0.00 0.03
TIVO 151120P00006000 P 11/20/15 6.0 0.00 0.08
TIVO 151120P00007000 P 11/20/15 7.0 0.01 0.16
TIVO 151120P00008000 P 11/20/15 8.0 0.02 0.15
TIVO 151120P00009000 P 11/20/15 9.0 0.24 0.29
TIVO 151120P00010000 P 11/20/15 10.0 0.65 0.71
TIVO 151120P00011000 P 11/20/15 11.0 1.35 1.44
TIVO 151120P00012000 P 11/20/15 12.0 2.14 2.31
TIVO 151120P00013000 P 11/20/15 13.0 3.00 3.30
TIVO 151120P00014000 P 11/20/15 14.0 4.00 4.30
TIVO 151120P00015000 P 11/20/15 15.0 5.00 5.30
TIVO 151120P00016000 P 11/20/15 16.0 6.00 6.30
TIVO 151120P00017000 P 11/20/15 17.0 6.90 7.45
TIVO 151120P00018000 P 11/20/15 18.0 7.90 8.50
TIVO 151120P00019000 P 11/20/15 19.0 8.90 9.40
TIVO 151120P00020000 P 11/20/15 20.0 9.90 10.60
TIVO 160115C00003000 C 01/15/16 3.0 6.70 7.10
TIVO 160115C00004000 C 01/15/16 4.0 5.70 6.10
TIVO 160115C00005000 C 01/15/16 5.0 4.70 5.10
TIVO 160115C00006000 C 01/15/16 6.0 3.75 4.15
TIVO 160115C00007000 C 01/15/16 7.0 2.83 3.15
TIVO 160115C00008000 C 01/15/16 8.0 1.91 2.18
TIVO 160115C00009000 C 01/15/16 9.0 1.19 1.34
TIVO 160115C00010000 C 01/15/16 10.0 0.64 0.69
TIVO 160115C00011000 C 01/15/16 11.0 0.29 0.36
TIVO 160115C00012000 C 01/15/16 12.0 0.15 0.23
TIVO 160115C00013000 C 01/15/16 13.0 0.02 0.21
TIVO 160115C00014000 C 01/15/16 14.0 0.02 0.23
TIVO 160115C00015000 C 01/15/16 15.0 0.00 0.17
TIVO 160115C00016000 C 01/15/16 16.0 0.00 0.15
TIVO 160115C00017000 C 01/15/16 17.0 0.00 0.07
TIVO 160115C00018000 C 01/15/16 18.0 0.00 0.05
TIVO 160115C00019000 C 01/15/16 19.0 0.00 0.03
TIVO 160115C00020000 C 01/15/16 20.0 0.00 0.05
TIVO 160115C00021000 C 01/15/16 21.0 0.00 0.03
TIVO 160115C00022000 C 01/15/16 22.0 0.00 0.03
TIVO 160115P00003000 P 01/15/16 3.0 0.00 0.03
TIVO 160115P00004000 P 01/15/16 4.0 0.00 0.04
TIVO 160115P00005000 P 01/15/16 5.0 0.00 0.10
TIVO 160115P00006000 P 01/15/16 6.0 0.01 0.19
TIVO 160115P00007000 P 01/15/16 7.0 0.01 0.22
TIVO 160115P00008000 P 01/15/16 8.0 0.11 0.25
TIVO 160115P00009000 P 01/15/16 9.0 0.32 0.42
TIVO 160115P00010000 P 01/15/16 10.0 0.79 0.86
TIVO 160115P00011000 P 01/15/16 11.0 1.44 1.55
TIVO 160115P00012000 P 01/15/16 12.0 2.19 2.45
TIVO 160115P00013000 P 01/15/16 13.0 3.00 3.40
TIVO 160115P00014000 P 01/15/16 14.0 4.00 4.30
TIVO 160115P00015000 P 01/15/16 15.0 5.00 5.30
TIVO 160115P00016000 P 01/15/16 16.0 6.00 6.30
TIVO 160115P00017000 P 01/15/16 17.0 7.00 7.30
TIVO 160115P00018000 P 01/15/16 18.0 7.95 8.30
TIVO 160115P00019000 P 01/15/16 19.0 8.95 9.30
TIVO 160115P00020000 P 01/15/16 20.0 9.90 10.50
TIVO 160115P00021000 P 01/15/16 21.0 10.85 11.90
TIVO 160115P00022000 P 01/15/16 22.0 11.90 12.80
TIVO 160219C00002000 C 02/19/16 2.0 7.50 8.35
TIVO 160219C00003000 C 02/19/16 3.0 6.70 7.10
TIVO 160219C00004000 C 02/19/16 4.0 5.70 6.15
TIVO 160219C00005000 C 02/19/16 5.0 4.70 5.15
TIVO 160219C00006000 C 02/19/16 6.0 3.70 4.20
TIVO 160219C00007000 C 02/19/16 7.0 2.82 3.20
TIVO 160219C00008000 C 02/19/16 8.0 1.92 2.23
TIVO 160219C00009000 C 02/19/16 9.0 1.23 1.46
TIVO 160219C00010000 C 02/19/16 10.0 0.69 0.83
TIVO 160219C00011000 C 02/19/16 11.0 0.33 0.42
TIVO 160219C00012000 C 02/19/16 12.0 0.17 0.27
TIVO 160219C00013000 C 02/19/16 13.0 0.02 0.33
TIVO 160219C00014000 C 02/19/16 14.0 0.01 0.29
TIVO 160219C00015000 C 02/19/16 15.0 0.00 0.26
TIVO 160219C00016000 C 02/19/16 16.0 0.00 0.19
TIVO 160219C00017000 C 02/19/16 17.0 0.00 0.14
TIVO 160219C00018000 C 02/19/16 18.0 0.00 0.11
TIVO 160219C00019000 C 02/19/16 19.0 0.00 0.08
TIVO 160219C00020000 C 02/19/16 20.0 0.00 0.06
TIVO 160219P00002000 P 02/19/16 2.0 0.00 0.03
TIVO 160219P00003000 P 02/19/16 3.0 0.00 0.03
TIVO 160219P00004000 P 02/19/16 4.0 0.00 0.04
TIVO 160219P00005000 P 02/19/16 5.0 0.00 0.12
TIVO 160219P00006000 P 02/19/16 6.0 0.00 0.24
TIVO 160219P00007000 P 02/19/16 7.0 0.02 0.31
TIVO 160219P00008000 P 02/19/16 8.0 0.10 0.29
TIVO 160219P00009000 P 02/19/16 9.0 0.37 0.48
TIVO 160219P00010000 P 02/19/16 10.0 0.82 0.92
TIVO 160219P00011000 P 02/19/16 11.0 1.47 1.66
TIVO 160219P00012000 P 02/19/16 12.0 2.19 2.48
TIVO 160219P00013000 P 02/19/16 13.0 3.00 3.40
TIVO 160219P00014000 P 02/19/16 14.0 3.95 4.35
TIVO 160219P00015000 P 02/19/16 15.0 4.95 5.30
TIVO 160219P00016000 P 02/19/16 16.0 5.90 6.30
TIVO 160219P00017000 P 02/19/16 17.0 6.95 7.30
TIVO 160219P00018000 P 02/19/16 18.0 7.95 8.30
TIVO 160219P00019000 P 02/19/16 19.0 8.95 9.30
TIVO 160219P00020000 P 02/19/16 20.0 9.90 10.45
TIVO 170120C00003000 C 01/20/17 3.0 6.30 7.90
TIVO 170120C00005000 C 01/20/17 5.0 4.75 5.50
TIVO 170120C00008000 C 01/20/17 8.0 2.37 3.10
TIVO 170120C00010000 C 01/20/17 10.0 1.07 1.98
TIVO 170120C00012000 C 01/20/17 12.0 0.34 1.31
TIVO 170120C00015000 C 01/20/17 15.0 0.14 0.64
TIVO 170120C00017000 C 01/20/17 17.0 0.05 0.67
TIVO 170120C00020000 C 01/20/17 20.0 0.00 0.39
TIVO 170120C00022000 C 01/20/17 22.0 0.00 0.24
TIVO 170120C00025000 C 01/20/17 25.0 0.00 0.15
TIVO 170120P00003000 P 01/20/17 3.0 0.00 0.18
TIVO 170120P00005000 P 01/20/17 5.0 0.03 0.35
TIVO 170120P00008000 P 01/20/17 8.0 0.52 0.93
TIVO 170120P00010000 P 01/20/17 10.0 1.36 1.82
TIVO 170120P00012000 P 01/20/17 12.0 2.61 3.20
TIVO 170120P00015000 P 01/20/17 15.0 5.10 5.70
TIVO 170120P00017000 P 01/20/17 17.0 6.95 7.55
TIVO 170120P00020000 P 01/20/17 20.0 9.90 10.95
TIVO 170120P00022000 P 01/20/17 22.0 11.90 12.90
TIVO 170120P00025000 P 01/20/17 25.0 14.90 15.95

OPRA data is delayed 15 minutes.