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 (2016-04-22)Premium Content

Tivo Inc. (TIVO)
As of May 26 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIVO 160617C00001000 C 06/17/16 1.0 8.60 9.45
TIVO 160617C00002000 C 06/17/16 2.0 5.55 10.30
TIVO 160617C00003000 C 06/17/16 3.0 4.55 9.30
TIVO 160617C00004000 C 06/17/16 4.0 3.55 8.30
TIVO 160617C00005000 C 06/17/16 5.0 2.57 7.30
TIVO 160617C00006000 C 06/17/16 6.0 1.57 6.30
TIVO 160617C00007000 C 06/17/16 7.0 0.57 3.50
TIVO 160617C00008000 C 06/17/16 8.0 1.75 2.66
TIVO 160617C00009000 C 06/17/16 9.0 0.78 2.41
TIVO 160617C00010000 C 06/17/16 10.0 0.15 0.18
TIVO 160617C00011000 C 06/17/16 11.0 0.00 0.05
TIVO 160617C00012000 C 06/17/16 12.0 0.00 0.08
TIVO 160617C00013000 C 06/17/16 13.0 0.00 0.14
TIVO 160617C00014000 C 06/17/16 14.0 0.00 0.10
TIVO 160617C00015000 C 06/17/16 15.0 0.00 0.10
TIVO 160617C00016000 C 06/17/16 16.0 0.00 0.11
TIVO 160617C00017000 C 06/17/16 17.0 0.00 0.11
TIVO 160617C00018000 C 06/17/16 18.0 0.00 0.11
TIVO 160617P00001000 P 06/17/16 1.0 0.00 0.10
TIVO 160617P00002000 P 06/17/16 2.0 0.00 0.10
TIVO 160617P00003000 P 06/17/16 3.0 0.00 0.10
TIVO 160617P00004000 P 06/17/16 4.0 0.00 0.11
TIVO 160617P00005000 P 06/17/16 5.0 0.00 0.11
TIVO 160617P00006000 P 06/17/16 6.0 0.00 0.10
TIVO 160617P00007000 P 06/17/16 7.0 0.00 0.16
TIVO 160617P00008000 P 06/17/16 8.0 0.00 0.38
TIVO 160617P00009000 P 06/17/16 9.0 0.00 0.11
TIVO 160617P00010000 P 06/17/16 10.0 0.01 0.27
TIVO 160617P00011000 P 06/17/16 11.0 0.02 4.80
TIVO 160617P00012000 P 06/17/16 12.0 0.00 4.80
TIVO 160617P00013000 P 06/17/16 13.0 0.72 5.40
TIVO 160617P00014000 P 06/17/16 14.0 1.72 6.40
TIVO 160617P00015000 P 06/17/16 15.0 2.72 7.40
TIVO 160617P00016000 P 06/17/16 16.0 3.70 8.40
TIVO 160617P00017000 P 06/17/16 17.0 4.70 9.40
TIVO 160617P00018000 P 06/17/16 18.0 7.70 8.60
TIVO 160715C00001000 C 07/15/16 1.0 8.45 9.50
TIVO 160715C00002000 C 07/15/16 2.0 5.65 10.30
TIVO 160715C00003000 C 07/15/16 3.0 4.65 9.30
TIVO 160715C00004000 C 07/15/16 4.0 3.65 8.30
TIVO 160715C00005000 C 07/15/16 5.0 2.62 7.30
TIVO 160715C00006000 C 07/15/16 6.0 1.62 6.35
TIVO 160715C00007000 C 07/15/16 7.0 2.23 3.75
TIVO 160715C00008000 C 07/15/16 8.0 1.13 3.00
TIVO 160715C00009000 C 07/15/16 9.0 0.20 1.96
TIVO 160715C00010000 C 07/15/16 10.0 0.05 0.68
TIVO 160715C00011000 C 07/15/16 11.0 0.00 0.25
TIVO 160715C00012000 C 07/15/16 12.0 0.00 0.20
TIVO 160715C00013000 C 07/15/16 13.0 0.00 0.20
TIVO 160715C00014000 C 07/15/16 14.0 0.00 0.17
TIVO 160715C00015000 C 07/15/16 15.0 0.00 0.13
TIVO 160715C00016000 C 07/15/16 16.0 0.00 0.11
TIVO 160715C00017000 C 07/15/16 17.0 0.00 0.10
TIVO 160715C00018000 C 07/15/16 18.0 0.00 0.10
TIVO 160715C00019000 C 07/15/16 19.0 0.00 0.10
TIVO 160715P00001000 P 07/15/16 1.0 0.00 0.10
TIVO 160715P00002000 P 07/15/16 2.0 0.00 0.10
TIVO 160715P00003000 P 07/15/16 3.0 0.00 0.10
TIVO 160715P00004000 P 07/15/16 4.0 0.00 0.10
TIVO 160715P00005000 P 07/15/16 5.0 0.00 0.10
TIVO 160715P00006000 P 07/15/16 6.0 0.00 0.20
TIVO 160715P00007000 P 07/15/16 7.0 0.00 0.37
TIVO 160715P00008000 P 07/15/16 8.0 0.00 0.39
TIVO 160715P00009000 P 07/15/16 9.0 0.00 0.40
TIVO 160715P00010000 P 07/15/16 10.0 0.02 0.56
TIVO 160715P00011000 P 07/15/16 11.0 0.05 4.80
TIVO 160715P00012000 P 07/15/16 12.0 0.05 4.80
TIVO 160715P00013000 P 07/15/16 13.0 0.70 5.40
TIVO 160715P00014000 P 07/15/16 14.0 1.70 6.40
TIVO 160715P00015000 P 07/15/16 15.0 2.72 7.40
TIVO 160715P00016000 P 07/15/16 16.0 3.70 8.40
TIVO 160715P00017000 P 07/15/16 17.0 4.70 9.40
TIVO 160715P00018000 P 07/15/16 18.0 5.70 10.40
TIVO 160715P00019000 P 07/15/16 19.0 8.55 9.55
TIVO 160819C00001000 C 08/19/16 1.0 6.55 9.45
TIVO 160819C00002000 C 08/19/16 2.0 5.60 10.30
TIVO 160819C00003000 C 08/19/16 3.0 4.55 9.30
TIVO 160819C00004000 C 08/19/16 4.0 3.55 8.30
TIVO 160819C00005000 C 08/19/16 5.0 2.62 7.35
TIVO 160819C00006000 C 08/19/16 6.0 3.25 4.85
TIVO 160819C00007000 C 08/19/16 7.0 2.10 3.45
TIVO 160819C00008000 C 08/19/16 8.0 0.00 3.90
TIVO 160819C00009000 C 08/19/16 9.0 0.95 1.65
TIVO 160819C00010000 C 08/19/16 10.0 0.00 0.50
TIVO 160819C00011000 C 08/19/16 11.0 0.00 0.20
TIVO 160819C00012000 C 08/19/16 12.0 0.00 0.20
TIVO 160819C00013000 C 08/19/16 13.0 0.00 0.23
TIVO 160819C00014000 C 08/19/16 14.0 0.00 0.20
TIVO 160819C00015000 C 08/19/16 15.0 0.00 0.20
TIVO 160819C00016000 C 08/19/16 16.0 0.00 0.17
TIVO 160819C00017000 C 08/19/16 17.0 0.00 0.14
TIVO 160819C00018000 C 08/19/16 18.0 0.00 0.13
TIVO 160819P00001000 P 08/19/16 1.0 0.00 0.10
TIVO 160819P00002000 P 08/19/16 2.0 0.00 0.10
TIVO 160819P00003000 P 08/19/16 3.0 0.00 0.10
TIVO 160819P00004000 P 08/19/16 4.0 0.00 0.08
TIVO 160819P00005000 P 08/19/16 5.0 0.00 0.21
TIVO 160819P00006000 P 08/19/16 6.0 0.00 0.40
TIVO 160819P00007000 P 08/19/16 7.0 0.00 0.22
TIVO 160819P00008000 P 08/19/16 8.0 0.00 0.60
TIVO 160819P00009000 P 08/19/16 9.0 0.09 0.30
TIVO 160819P00010000 P 08/19/16 10.0 0.11 0.54
TIVO 160819P00011000 P 08/19/16 11.0 0.26 1.82
TIVO 160819P00012000 P 08/19/16 12.0 0.05 4.80
TIVO 160819P00013000 P 08/19/16 13.0 0.70 5.40
TIVO 160819P00014000 P 08/19/16 14.0 1.72 6.40
TIVO 160819P00015000 P 08/19/16 15.0 2.72 7.40
TIVO 160819P00016000 P 08/19/16 16.0 3.70 8.40
TIVO 160819P00017000 P 08/19/16 17.0 4.70 9.40
TIVO 160819P00018000 P 08/19/16 18.0 7.50 10.40
TIVO 161118C00001000 C 11/18/16 1.0 6.60 9.75
TIVO 161118C00002000 C 11/18/16 2.0 6.00 10.35
TIVO 161118C00003000 C 11/18/16 3.0 4.50 9.00
TIVO 161118C00004000 C 11/18/16 4.0 3.50 8.00
TIVO 161118C00005000 C 11/18/16 5.0 4.05 6.05
TIVO 161118C00006000 C 11/18/16 6.0 1.65 6.20
TIVO 161118C00007000 C 11/18/16 7.0 0.70 5.30
TIVO 161118C00008000 C 11/18/16 8.0 1.11 3.10
TIVO 161118C00009000 C 11/18/16 9.0 0.23 1.75
TIVO 161118C00010000 C 11/18/16 10.0 0.00 0.80
TIVO 161118C00011000 C 11/18/16 11.0 0.00 0.25
TIVO 161118C00012000 C 11/18/16 12.0 0.00 0.49
TIVO 161118C00013000 C 11/18/16 13.0 0.00 0.33
TIVO 161118C00014000 C 11/18/16 14.0 0.00 0.31
TIVO 161118C00015000 C 11/18/16 15.0 0.00 0.31
TIVO 161118C00016000 C 11/18/16 16.0 0.00 0.32
TIVO 161118C00017000 C 11/18/16 17.0 0.00 0.33
TIVO 161118C00018000 C 11/18/16 18.0 0.00 0.32
TIVO 161118P00001000 P 11/18/16 1.0 0.00 0.13
TIVO 161118P00002000 P 11/18/16 2.0 0.00 0.14
TIVO 161118P00003000 P 11/18/16 3.0 0.00 0.18
TIVO 161118P00004000 P 11/18/16 4.0 0.00 0.33
TIVO 161118P00005000 P 11/18/16 5.0 0.00 0.50
TIVO 161118P00006000 P 11/18/16 6.0 0.00 0.67
TIVO 161118P00007000 P 11/18/16 7.0 0.00 0.67
TIVO 161118P00008000 P 11/18/16 8.0 0.00 0.72
TIVO 161118P00009000 P 11/18/16 9.0 0.00 1.02
TIVO 161118P00010000 P 11/18/16 10.0 0.00 1.53
TIVO 161118P00011000 P 11/18/16 11.0 0.14 2.28
TIVO 161118P00012000 P 11/18/16 12.0 0.40 4.90
TIVO 161118P00013000 P 11/18/16 13.0 0.70 5.20
TIVO 161118P00014000 P 11/18/16 14.0 1.70 6.20
TIVO 161118P00015000 P 11/18/16 15.0 2.70 7.20
TIVO 161118P00016000 P 11/18/16 16.0 3.70 8.05
TIVO 161118P00017000 P 11/18/16 17.0 4.70 9.05
TIVO 161118P00018000 P 11/18/16 18.0 6.90 10.40
TIVO 170120C00002000 C 01/20/17 2.0 5.60 8.95
TIVO 170120C00003000 C 01/20/17 3.0 5.00 9.40
TIVO 170120C00004000 C 01/20/17 4.0 3.65 8.40
TIVO 170120C00005000 C 01/20/17 5.0 2.70 5.50
TIVO 170120C00006000 C 01/20/17 6.0 1.65 6.20
TIVO 170120C00007000 C 01/20/17 7.0 0.70 5.40
TIVO 170120C00008000 C 01/20/17 8.0 1.13 3.20
TIVO 170120C00009000 C 01/20/17 9.0 0.32 2.54
TIVO 170120C00010000 C 01/20/17 10.0 0.00 1.55
TIVO 170120C00011000 C 01/20/17 11.0 0.00 1.00
TIVO 170120C00012000 C 01/20/17 12.0 0.00 0.81
TIVO 170120C00013000 C 01/20/17 13.0 0.00 0.53
TIVO 170120C00014000 C 01/20/17 14.0 0.00 0.45
TIVO 170120C00015000 C 01/20/17 15.0 0.00 0.40
TIVO 170120C00016000 C 01/20/17 16.0 0.00 0.39
TIVO 170120C00017000 C 01/20/17 17.0 0.00 0.36
TIVO 170120C00018000 C 01/20/17 18.0 0.00 0.41
TIVO 170120C00020000 C 01/20/17 20.0 0.00 0.38
TIVO 170120C00022000 C 01/20/17 22.0 0.00 0.38
TIVO 170120C00025000 C 01/20/17 25.0 0.00 0.32
TIVO 170120P00002000 P 01/20/17 2.0 0.00 0.16
TIVO 170120P00003000 P 01/20/17 3.0 0.00 0.25
TIVO 170120P00004000 P 01/20/17 4.0 0.00 0.46
TIVO 170120P00005000 P 01/20/17 5.0 0.00 0.20
TIVO 170120P00006000 P 01/20/17 6.0 0.00 0.67
TIVO 170120P00007000 P 01/20/17 7.0 0.00 0.73
TIVO 170120P00008000 P 01/20/17 8.0 0.00 0.41
TIVO 170120P00009000 P 01/20/17 9.0 0.00 1.22
TIVO 170120P00010000 P 01/20/17 10.0 0.00 1.75
TIVO 170120P00011000 P 01/20/17 11.0 0.69 2.46
TIVO 170120P00012000 P 01/20/17 12.0 1.05 3.20
TIVO 170120P00013000 P 01/20/17 13.0 0.80 5.50
TIVO 170120P00014000 P 01/20/17 14.0 1.85 6.40
TIVO 170120P00015000 P 01/20/17 15.0 2.75 7.40
TIVO 170120P00016000 P 01/20/17 16.0 3.75 8.40
TIVO 170120P00017000 P 01/20/17 17.0 4.70 9.40
TIVO 170120P00018000 P 01/20/17 18.0 5.70 10.40
TIVO 170120P00020000 P 01/20/17 20.0 7.75 12.40
TIVO 170120P00022000 P 01/20/17 22.0 9.70 14.45
TIVO 170120P00025000 P 01/20/17 25.0 12.85 17.40

OPRA data is delayed 15 minutes.