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 (2016-10-21)Premium Content

Tivo Corporation (TIVO)
As of Dec 7 2016 12:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIVO 161216C00002500 C 12/16/16 2.5 17.40 18.40
TIVO 161216C00002500 C 12/16/16 2.5 17.40 18.40
TIVO 161216C00005000 C 12/16/16 5.0 14.90 15.90
TIVO 161216C00005000 C 12/16/16 5.0 14.90 15.90
TIVO 161216C00007500 C 12/16/16 7.5 12.40 13.40
TIVO 161216C00007500 C 12/16/16 7.5 12.40 13.40
TIVO 161216C00010000 C 12/16/16 10.0 9.90 11.10
TIVO 161216C00010000 C 12/16/16 10.0 9.90 11.10
TIVO 161216C00011000 C 12/16/16 11.0 8.90 9.90
TIVO 161216C00012000 C 12/16/16 12.0 7.90 10.40
TIVO 161216C00012500 C 12/16/16 12.5 7.40 8.60
TIVO 161216C00012500 C 12/16/16 12.5 7.40 8.60
TIVO 161216C00013000 C 12/16/16 13.0 6.90 8.90
TIVO 161216C00014000 C 12/16/16 14.0 5.90 6.90
TIVO 161216C00015000 C 12/16/16 15.0 4.90 5.90
TIVO 161216C00015000 C 12/16/16 15.0 4.90 5.90
TIVO 161216C00016000 C 12/16/16 16.0 3.90 4.90
TIVO 161216C00017000 C 12/16/16 17.0 2.95 4.40
TIVO 161216C00017500 C 12/16/16 17.5 2.50 3.40
TIVO 161216C00017500 C 12/16/16 17.5 2.50 3.40
TIVO 161216C00018000 C 12/16/16 18.0 1.80 3.30
TIVO 161216C00019000 C 12/16/16 19.0 1.10 1.90
TIVO 161216C00020000 C 12/16/16 20.0 0.80 0.95
TIVO 161216C00020000 C 12/16/16 20.0 0.80 0.95
TIVO 161216C00021000 C 12/16/16 21.0 0.20 0.40
TIVO 161216C00022000 C 12/16/16 22.0 0.00 0.30
TIVO 161216C00022500 C 12/16/16 22.5 0.00 0.20
TIVO 161216C00022500 C 12/16/16 22.5 0.00 0.20
TIVO 161216C00023000 C 12/16/16 23.0 0.00 0.15
TIVO 161216C00024000 C 12/16/16 24.0 0.00 0.10
TIVO 161216C00025000 C 12/16/16 25.0 0.00 0.10
TIVO 161216C00025000 C 12/16/16 25.0 0.00 0.10
TIVO 161216C00026000 C 12/16/16 26.0 0.00 0.10
TIVO 161216C00027000 C 12/16/16 27.0 0.00 0.05
TIVO 161216C00028000 C 12/16/16 28.0 0.00 0.05
TIVO 161216C00029000 C 12/16/16 29.0 0.00 0.05
TIVO 161216C00030000 C 12/16/16 30.0 0.00 0.05
TIVO 161216C00030000 C 12/16/16 30.0 0.00 0.05
TIVO 161216C00035000 C 12/16/16 35.0 0.00 0.05
TIVO 161216C00035000 C 12/16/16 35.0 0.00 0.05
TIVO 161216P00002500 P 12/16/16 2.5 0.00 0.05
TIVO 161216P00002500 P 12/16/16 2.5 0.00 0.05
TIVO 161216P00005000 P 12/16/16 5.0 0.00 0.05
TIVO 161216P00005000 P 12/16/16 5.0 0.00 0.05
TIVO 161216P00007500 P 12/16/16 7.5 0.00 0.05
TIVO 161216P00007500 P 12/16/16 7.5 0.00 0.05
TIVO 161216P00010000 P 12/16/16 10.0 0.00 0.05
TIVO 161216P00010000 P 12/16/16 10.0 0.00 0.05
TIVO 161216P00011000 P 12/16/16 11.0 0.00 0.05
TIVO 161216P00012000 P 12/16/16 12.0 0.00 0.05
TIVO 161216P00012500 P 12/16/16 12.5 0.00 0.05
TIVO 161216P00012500 P 12/16/16 12.5 0.00 0.05
TIVO 161216P00013000 P 12/16/16 13.0 0.00 0.05
TIVO 161216P00014000 P 12/16/16 14.0 0.00 0.10
TIVO 161216P00015000 P 12/16/16 15.0 0.00 0.15
TIVO 161216P00015000 P 12/16/16 15.0 0.00 0.15
TIVO 161216P00016000 P 12/16/16 16.0 0.00 0.25
TIVO 161216P00017000 P 12/16/16 17.0 0.00 0.40
TIVO 161216P00017500 P 12/16/16 17.5 0.00 0.40
TIVO 161216P00017500 P 12/16/16 17.5 0.00 0.40
TIVO 161216P00018000 P 12/16/16 18.0 0.00 0.45
TIVO 161216P00019000 P 12/16/16 19.0 0.00 0.25
TIVO 161216P00020000 P 12/16/16 20.0 0.15 0.30
TIVO 161216P00020000 P 12/16/16 20.0 0.15 0.30
TIVO 161216P00021000 P 12/16/16 21.0 0.50 0.70
TIVO 161216P00022000 P 12/16/16 22.0 1.05 1.95
TIVO 161216P00022500 P 12/16/16 22.5 1.60 2.55
TIVO 161216P00022500 P 12/16/16 22.5 1.60 2.55
TIVO 161216P00023000 P 12/16/16 23.0 1.70 3.10
TIVO 161216P00024000 P 12/16/16 24.0 3.00 4.10
TIVO 161216P00025000 P 12/16/16 25.0 4.00 5.20
TIVO 161216P00025000 P 12/16/16 25.0 4.00 5.20
TIVO 161216P00026000 P 12/16/16 26.0 5.00 6.10
TIVO 161216P00027000 P 12/16/16 27.0 6.00 7.10
TIVO 161216P00028000 P 12/16/16 28.0 7.00 8.20
TIVO 161216P00029000 P 12/16/16 29.0 8.00 9.20
TIVO 161216P00030000 P 12/16/16 30.0 8.50 10.20
TIVO 161216P00030000 P 12/16/16 30.0 8.50 10.20
TIVO 161216P00035000 P 12/16/16 35.0 13.50 15.20
TIVO 161216P00035000 P 12/16/16 35.0 13.50 15.20
TIVO 170120C00002500 C 01/20/17 2.5 17.40 18.70
TIVO 170120C00002500 C 01/20/17 2.5 17.40 18.70
TIVO 170120C00005000 C 01/20/17 5.0 14.90 15.90
TIVO 170120C00005000 C 01/20/17 5.0 14.90 15.90
TIVO 170120C00007500 C 01/20/17 7.5 12.40 13.40
TIVO 170120C00007500 C 01/20/17 7.5 12.40 13.40
TIVO 170120C00010000 C 01/20/17 10.0 9.90 11.00
TIVO 170120C00010000 C 01/20/17 10.0 9.90 11.00
TIVO 170120C00012500 C 01/20/17 12.5 7.10 8.40
TIVO 170120C00012500 C 01/20/17 12.5 7.10 8.40
TIVO 170120C00014000 C 01/20/17 14.0 5.90 6.90
TIVO 170120C00015000 C 01/20/17 15.0 5.00 5.90
TIVO 170120C00015000 C 01/20/17 15.0 5.00 5.90
TIVO 170120C00016000 C 01/20/17 16.0 4.00 5.00
TIVO 170120C00017000 C 01/20/17 17.0 3.00 4.20
TIVO 170120C00017500 C 01/20/17 17.5 2.75 3.60
TIVO 170120C00017500 C 01/20/17 17.5 2.75 3.60
TIVO 170120C00018000 C 01/20/17 18.0 2.05 3.40
TIVO 170120C00019000 C 01/20/17 19.0 1.45 2.25
TIVO 170120C00020000 C 01/20/17 20.0 1.20 1.50
TIVO 170120C00020000 C 01/20/17 20.0 1.20 1.50
TIVO 170120C00021000 C 01/20/17 21.0 0.60 0.95
TIVO 170120C00022000 C 01/20/17 22.0 0.00 1.00
TIVO 170120C00022500 C 01/20/17 22.5 0.20 0.40
TIVO 170120C00022500 C 01/20/17 22.5 0.20 0.40
TIVO 170120C00023000 C 01/20/17 23.0 0.00 0.65
TIVO 170120C00024000 C 01/20/17 24.0 0.00 0.35
TIVO 170120C00025000 C 01/20/17 25.0 0.00 0.25
TIVO 170120C00025000 C 01/20/17 25.0 0.00 0.25
TIVO 170120C00026000 C 01/20/17 26.0 0.00 0.15
TIVO 170120C00027000 C 01/20/17 27.0 0.00 0.15
TIVO 170120C00028000 C 01/20/17 28.0 0.00 0.15
TIVO 170120C00029000 C 01/20/17 29.0 0.00 0.10
TIVO 170120C00030000 C 01/20/17 30.0 0.00 0.10
TIVO 170120C00030000 C 01/20/17 30.0 0.00 0.10
TIVO 170120C00035000 C 01/20/17 35.0 0.00 0.50
TIVO 170120C00035000 C 01/20/17 35.0 0.00 0.50
TIVO 170120P00002500 P 01/20/17 2.5 0.00 0.05
TIVO 170120P00002500 P 01/20/17 2.5 0.00 0.05
TIVO 170120P00005000 P 01/20/17 5.0 0.00 0.05
TIVO 170120P00005000 P 01/20/17 5.0 0.00 0.05
TIVO 170120P00007500 P 01/20/17 7.5 0.00 0.05
TIVO 170120P00007500 P 01/20/17 7.5 0.00 0.05
TIVO 170120P00010000 P 01/20/17 10.0 0.00 0.10
TIVO 170120P00010000 P 01/20/17 10.0 0.00 0.10
TIVO 170120P00012500 P 01/20/17 12.5 0.00 0.30
TIVO 170120P00012500 P 01/20/17 12.5 0.00 0.30
TIVO 170120P00014000 P 01/20/17 14.0 0.00 0.45
TIVO 170120P00015000 P 01/20/17 15.0 0.00 0.55
TIVO 170120P00015000 P 01/20/17 15.0 0.00 0.55
TIVO 170120P00016000 P 01/20/17 16.0 0.00 0.60
TIVO 170120P00017000 P 01/20/17 17.0 0.00 0.70
TIVO 170120P00017500 P 01/20/17 17.5 0.05 0.35
TIVO 170120P00017500 P 01/20/17 17.5 0.05 0.35
TIVO 170120P00018000 P 01/20/17 18.0 0.00 0.80
TIVO 170120P00019000 P 01/20/17 19.0 0.25 0.45
TIVO 170120P00020000 P 01/20/17 20.0 0.55 0.75
TIVO 170120P00020000 P 01/20/17 20.0 0.55 0.75
TIVO 170120P00021000 P 01/20/17 21.0 0.95 1.20
TIVO 170120P00022000 P 01/20/17 22.0 0.90 2.55
TIVO 170120P00022500 P 01/20/17 22.5 1.90 2.75
TIVO 170120P00022500 P 01/20/17 22.5 1.90 2.75
TIVO 170120P00023000 P 01/20/17 23.0 1.90 3.20
TIVO 170120P00024000 P 01/20/17 24.0 3.10 4.10
TIVO 170120P00025000 P 01/20/17 25.0 4.10 5.10
TIVO 170120P00025000 P 01/20/17 25.0 4.10 5.10
TIVO 170120P00026000 P 01/20/17 26.0 5.10 6.10
TIVO 170120P00027000 P 01/20/17 27.0 6.00 7.10
TIVO 170120P00028000 P 01/20/17 28.0 7.00 8.20
TIVO 170120P00029000 P 01/20/17 29.0 8.00 9.20
TIVO 170120P00030000 P 01/20/17 30.0 7.50 10.20
TIVO 170120P00030000 P 01/20/17 30.0 7.50 10.20
TIVO 170120P00035000 P 01/20/17 35.0 13.00 15.40
TIVO 170120P00035000 P 01/20/17 35.0 13.00 15.40
TIVO 170421C00002500 C 04/21/17 2.5 17.10 18.40
TIVO 170421C00002500 C 04/21/17 2.5 17.10 18.40
TIVO 170421C00005000 C 04/21/17 5.0 14.90 16.00
TIVO 170421C00005000 C 04/21/17 5.0 14.90 16.00
TIVO 170421C00007500 C 04/21/17 7.5 12.40 13.50
TIVO 170421C00007500 C 04/21/17 7.5 12.40 13.50
TIVO 170421C00010000 C 04/21/17 10.0 10.00 11.00
TIVO 170421C00010000 C 04/21/17 10.0 10.00 11.00
TIVO 170421C00012500 C 04/21/17 12.5 7.50 8.60
TIVO 170421C00012500 C 04/21/17 12.5 7.50 8.60
TIVO 170421C00014000 C 04/21/17 14.0 6.10 7.30
TIVO 170421C00015000 C 04/21/17 15.0 5.20 6.60
TIVO 170421C00015000 C 04/21/17 15.0 5.20 6.60
TIVO 170421C00016000 C 04/21/17 16.0 3.00 5.60
TIVO 170421C00017500 C 04/21/17 17.5 2.80 4.10
TIVO 170421C00017500 C 04/21/17 17.5 2.80 4.10
TIVO 170421C00019000 C 04/21/17 19.0 2.50 3.10
TIVO 170421C00020000 C 04/21/17 20.0 1.85 2.35
TIVO 170421C00020000 C 04/21/17 20.0 1.85 2.35
TIVO 170421C00021000 C 04/21/17 21.0 1.30 1.80
TIVO 170421C00022500 C 04/21/17 22.5 0.70 1.20
TIVO 170421C00022500 C 04/21/17 22.5 0.70 1.20
TIVO 170421C00024000 C 04/21/17 24.0 0.40 0.75
TIVO 170421C00025000 C 04/21/17 25.0 0.25 0.60
TIVO 170421C00025000 C 04/21/17 25.0 0.25 0.60
TIVO 170421C00026000 C 04/21/17 26.0 0.00 0.50
TIVO 170421C00027000 C 04/21/17 27.0 0.00 0.90
TIVO 170421C00028000 C 04/21/17 28.0 0.00 0.85
TIVO 170421C00029000 C 04/21/17 29.0 0.00 0.80
TIVO 170421C00030000 C 04/21/17 30.0 0.00 0.80
TIVO 170421C00030000 C 04/21/17 30.0 0.00 0.80
TIVO 170421C00035000 C 04/21/17 35.0 0.00 0.75
TIVO 170421C00035000 C 04/21/17 35.0 0.00 0.75
TIVO 170421C00040000 C 04/21/17 40.0 0.00 0.70
TIVO 170421C00040000 C 04/21/17 40.0 0.00 0.70
TIVO 170421P00002500 P 04/21/17 2.5 0.00 2.10
TIVO 170421P00002500 P 04/21/17 2.5 0.00 2.10
TIVO 170421P00005000 P 04/21/17 5.0 0.00 2.10
TIVO 170421P00005000 P 04/21/17 5.0 0.00 2.10
TIVO 170421P00007500 P 04/21/17 7.5 0.00 2.15
TIVO 170421P00007500 P 04/21/17 7.5 0.00 2.15
TIVO 170421P00010000 P 04/21/17 10.0 0.00 2.15
TIVO 170421P00010000 P 04/21/17 10.0 0.00 2.15
TIVO 170421P00012500 P 04/21/17 12.5 0.00 0.85
TIVO 170421P00012500 P 04/21/17 12.5 0.00 0.85
TIVO 170421P00014000 P 04/21/17 14.0 0.00 0.95
TIVO 170421P00015000 P 04/21/17 15.0 0.10 1.05
TIVO 170421P00015000 P 04/21/17 15.0 0.10 1.05
TIVO 170421P00016000 P 04/21/17 16.0 0.20 1.05
TIVO 170421P00017500 P 04/21/17 17.5 0.50 0.75
TIVO 170421P00017500 P 04/21/17 17.5 0.50 0.75
TIVO 170421P00019000 P 04/21/17 19.0 0.85 1.15
TIVO 170421P00020000 P 04/21/17 20.0 1.20 1.55
TIVO 170421P00020000 P 04/21/17 20.0 1.20 1.55
TIVO 170421P00021000 P 04/21/17 21.0 1.70 2.00
TIVO 170421P00022500 P 04/21/17 22.5 2.60 2.90
TIVO 170421P00022500 P 04/21/17 22.5 2.60 2.90
TIVO 170421P00024000 P 04/21/17 24.0 3.60 4.70
TIVO 170421P00025000 P 04/21/17 25.0 4.10 5.50
TIVO 170421P00025000 P 04/21/17 25.0 4.10 5.50
TIVO 170421P00026000 P 04/21/17 26.0 5.10 6.40
TIVO 170421P00027000 P 04/21/17 27.0 6.10 7.30
TIVO 170421P00028000 P 04/21/17 28.0 7.10 8.20
TIVO 170421P00029000 P 04/21/17 29.0 8.00 9.20
TIVO 170421P00030000 P 04/21/17 30.0 9.00 10.10
TIVO 170421P00030000 P 04/21/17 30.0 9.00 10.10
TIVO 170421P00035000 P 04/21/17 35.0 14.00 15.20
TIVO 170421P00035000 P 04/21/17 35.0 14.00 15.20
TIVO 170421P00040000 P 04/21/17 40.0 19.00 20.40
TIVO 170421P00040000 P 04/21/17 40.0 19.00 20.40
TIVO 170519C00005000 C 05/19/17 5.0 14.90 16.10
TIVO 170519C00010000 C 05/19/17 10.0 10.00 11.10
TIVO 170519C00012500 C 05/19/17 12.5 7.60 9.10
TIVO 170519C00014000 C 05/19/17 14.0 6.20 7.50
TIVO 170519C00015000 C 05/19/17 15.0 5.00 6.50
TIVO 170519C00016000 C 05/19/17 16.0 4.10 5.60
TIVO 170519C00017000 C 05/19/17 17.0 3.20 5.50
TIVO 170519C00017500 C 05/19/17 17.5 2.80 4.30
TIVO 170519C00018000 C 05/19/17 18.0 2.45 4.80
TIVO 170519C00019000 C 05/19/17 19.0 2.65 3.30
TIVO 170519C00020000 C 05/19/17 20.0 2.00 2.55
TIVO 170519C00021000 C 05/19/17 21.0 1.45 2.00
TIVO 170519C00022000 C 05/19/17 22.0 0.10 2.75
TIVO 170519C00022500 C 05/19/17 22.5 0.85 1.40
TIVO 170519C00023000 C 05/19/17 23.0 0.00 2.40
TIVO 170519C00024000 C 05/19/17 24.0 0.50 0.95
TIVO 170519C00025000 C 05/19/17 25.0 0.35 0.75
TIVO 170519C00026000 C 05/19/17 26.0 0.05 0.65
TIVO 170519C00027000 C 05/19/17 27.0 0.00 0.50
TIVO 170519C00028000 C 05/19/17 28.0 0.00 0.90
TIVO 170519C00029000 C 05/19/17 29.0 0.00 0.75
TIVO 170519C00030000 C 05/19/17 30.0 0.00 0.60
TIVO 170519C00035000 C 05/19/17 35.0 0.00 0.30
TIVO 170519P00005000 P 05/19/17 5.0 0.00 0.15
TIVO 170519P00010000 P 05/19/17 10.0 0.00 0.50
TIVO 170519P00012500 P 05/19/17 12.5 0.00 1.00
TIVO 170519P00014000 P 05/19/17 14.0 0.00 1.15
TIVO 170519P00015000 P 05/19/17 15.0 0.10 0.70
TIVO 170519P00016000 P 05/19/17 16.0 0.25 1.15
TIVO 170519P00017000 P 05/19/17 17.0 0.00 1.90
TIVO 170519P00017500 P 05/19/17 17.5 0.60 0.90
TIVO 170519P00018000 P 05/19/17 18.0 0.00 2.20
TIVO 170519P00019000 P 05/19/17 19.0 1.00 1.35
TIVO 170519P00020000 P 05/19/17 20.0 1.40 1.70
TIVO 170519P00021000 P 05/19/17 21.0 1.95 2.20
TIVO 170519P00022000 P 05/19/17 22.0 1.40 4.10
TIVO 170519P00022500 P 05/19/17 22.5 2.80 3.10
TIVO 170519P00023000 P 05/19/17 23.0 2.05 4.80
TIVO 170519P00024000 P 05/19/17 24.0 3.20 4.80
TIVO 170519P00025000 P 05/19/17 25.0 4.00 5.60
TIVO 170519P00026000 P 05/19/17 26.0 5.20 6.50
TIVO 170519P00027000 P 05/19/17 27.0 6.10 7.30
TIVO 170519P00028000 P 05/19/17 28.0 7.10 8.30
TIVO 170519P00029000 P 05/19/17 29.0 8.10 9.20
TIVO 170519P00030000 P 05/19/17 30.0 9.00 10.10
TIVO 170519P00035000 P 05/19/17 35.0 14.00 15.20
TIVO 170721C00012000 C 07/21/17 12.0 7.90 9.30
TIVO 170721C00013000 C 07/21/17 13.0 6.90 8.60
TIVO 170721C00014000 C 07/21/17 14.0 6.00 7.70
TIVO 170721C00015000 C 07/21/17 15.0 5.10 6.90
TIVO 170721C00016000 C 07/21/17 16.0 4.20 6.10
TIVO 170721C00017000 C 07/21/17 17.0 3.40 5.20
TIVO 170721C00018000 C 07/21/17 18.0 3.60 4.70
TIVO 170721C00019000 C 07/21/17 19.0 2.90 3.60
TIVO 170721C00020000 C 07/21/17 20.0 2.30 2.95
TIVO 170721C00021000 C 07/21/17 21.0 1.75 2.45
TIVO 170721C00022000 C 07/21/17 22.0 1.30 2.00
TIVO 170721C00023000 C 07/21/17 23.0 1.00 1.65
TIVO 170721C00024000 C 07/21/17 24.0 0.70 1.35
TIVO 170721C00025000 C 07/21/17 25.0 0.55 1.05
TIVO 170721C00026000 C 07/21/17 26.0 0.40 0.85
TIVO 170721C00027000 C 07/21/17 27.0 0.25 0.70
TIVO 170721C00028000 C 07/21/17 28.0 0.00 0.75
TIVO 170721C00029000 C 07/21/17 29.0 0.00 0.60
TIVO 170721C00030000 C 07/21/17 30.0 0.00 1.05
TIVO 170721P00012000 P 07/21/17 12.0 0.00 1.20
TIVO 170721P00013000 P 07/21/17 13.0 0.10 1.30
TIVO 170721P00014000 P 07/21/17 14.0 0.10 0.80
TIVO 170721P00015000 P 07/21/17 15.0 0.15 1.00
TIVO 170721P00016000 P 07/21/17 16.0 0.50 0.85
TIVO 170721P00017000 P 07/21/17 17.0 0.70 1.10
TIVO 170721P00018000 P 07/21/17 18.0 0.90 1.35
TIVO 170721P00019000 P 07/21/17 19.0 1.25 1.70
TIVO 170721P00020000 P 07/21/17 20.0 1.65 2.10
TIVO 170721P00021000 P 07/21/17 21.0 2.20 2.60
TIVO 170721P00022000 P 07/21/17 22.0 2.95 3.20
TIVO 170721P00023000 P 07/21/17 23.0 3.50 3.80
TIVO 170721P00024000 P 07/21/17 24.0 4.10 5.30
TIVO 170721P00025000 P 07/21/17 25.0 4.00 6.00
TIVO 170721P00026000 P 07/21/17 26.0 4.90 6.80
TIVO 170721P00027000 P 07/21/17 27.0 6.10 7.70
TIVO 170721P00028000 P 07/21/17 28.0 7.00 8.50
TIVO 170721P00029000 P 07/21/17 29.0 8.10 9.40
TIVO 170721P00030000 P 07/21/17 30.0 9.10 10.30

OPRA data is delayed 15 minutes.