Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Tivo Corporation (TIVO)
As of Jun 20 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIVO 180720C00007000 C Jul 20, 2018 7.0 5.90 8.80
TIVO 180720C00008000 C Jul 20, 2018 8.0 4.70 7.90
TIVO 180720C00009000 C Jul 20, 2018 9.0 4.10 7.80
TIVO 180720C00010000 C Jul 20, 2018 10.0 3.20 5.70
TIVO 180720C00011000 C Jul 20, 2018 11.0 2.00 4.80
TIVO 180720C00012000 C Jul 20, 2018 12.0 2.20 2.95
TIVO 180720C00013000 C Jul 20, 2018 13.0 1.60 1.85
TIVO 180720C00014000 C Jul 20, 2018 14.0 0.95 1.10
TIVO 180720C00015000 C Jul 20, 2018 15.0 0.45 0.55
TIVO 180720C00016000 C Jul 20, 2018 16.0 0.15 0.35
TIVO 180720C00017000 C Jul 20, 2018 17.0 0.10 0.25
TIVO 180720C00018000 C Jul 20, 2018 18.0 0.00 0.30
TIVO 180720C00019000 C Jul 20, 2018 19.0 0.00 0.10
TIVO 180720C00020000 C Jul 20, 2018 20.0 0.00 0.10
TIVO 180720C00021000 C Jul 20, 2018 21.0 0.00 0.15
TIVO 180720C00022000 C Jul 20, 2018 22.0 0.00 0.10
TIVO 180720C00023000 C Jul 20, 2018 23.0 0.00 0.10
TIVO 180720C00024000 C Jul 20, 2018 24.0 0.00 0.10
TIVO 180720C00025000 C Jul 20, 2018 25.0 0.00 0.05
TIVO 180720C00026000 C Jul 20, 2018 26.0 0.00 0.05
TIVO 180720C00027000 C Jul 20, 2018 27.0 0.00 0.05
TIVO 180720C00028000 C Jul 20, 2018 28.0 0.00 0.05
TIVO 180720C00029000 C Jul 20, 2018 29.0 0.00 0.05
TIVO 180720C00030000 C Jul 20, 2018 30.0 0.00 0.05
TIVO 180720P00007000 P Jul 20, 2018 7.0 0.00 0.05
TIVO 180720P00008000 P Jul 20, 2018 8.0 0.00 0.05
TIVO 180720P00009000 P Jul 20, 2018 9.0 0.00 0.05
TIVO 180720P00010000 P Jul 20, 2018 10.0 0.00 0.10
TIVO 180720P00011000 P Jul 20, 2018 11.0 0.00 0.05
TIVO 180720P00012000 P Jul 20, 2018 12.0 0.00 0.10
TIVO 180720P00013000 P Jul 20, 2018 13.0 0.10 0.25
TIVO 180720P00014000 P Jul 20, 2018 14.0 0.40 0.50
TIVO 180720P00015000 P Jul 20, 2018 15.0 0.90 1.05
TIVO 180720P00016000 P Jul 20, 2018 16.0 1.60 1.80
TIVO 180720P00017000 P Jul 20, 2018 17.0 2.50 2.65
TIVO 180720P00018000 P Jul 20, 2018 18.0 3.20 3.80
TIVO 180720P00019000 P Jul 20, 2018 19.0 2.65 5.30
TIVO 180720P00020000 P Jul 20, 2018 20.0 4.00 7.10
TIVO 180720P00021000 P Jul 20, 2018 21.0 4.80 7.80
TIVO 180720P00022000 P Jul 20, 2018 22.0 5.90 8.90
TIVO 180720P00023000 P Jul 20, 2018 23.0 7.80 9.40
TIVO 180720P00024000 P Jul 20, 2018 24.0 8.70 10.90
TIVO 180720P00025000 P Jul 20, 2018 25.0 9.70 12.50
TIVO 180720P00026000 P Jul 20, 2018 26.0 10.70 12.90
TIVO 180720P00027000 P Jul 20, 2018 27.0 11.50 13.40
TIVO 180720P00028000 P Jul 20, 2018 28.0 11.80 15.40
TIVO 180720P00029000 P Jul 20, 2018 29.0 13.80 16.20
TIVO 180720P00030000 P Jul 20, 2018 30.0 14.80 16.80
TIVO 180817C00007000 C Aug 17, 2018 7.0 6.80 8.90
TIVO 180817C00008000 C Aug 17, 2018 8.0 4.80 8.00
TIVO 180817C00009000 C Aug 17, 2018 9.0 4.00 6.80
TIVO 180817C00010000 C Aug 17, 2018 10.0 3.10 6.10
TIVO 180817C00011000 C Aug 17, 2018 11.0 3.40 4.10
TIVO 180817C00012000 C Aug 17, 2018 12.0 2.65 2.95
TIVO 180817C00013000 C Aug 17, 2018 13.0 1.85 2.20
TIVO 180817C00014000 C Aug 17, 2018 14.0 1.20 1.55
TIVO 180817C00015000 C Aug 17, 2018 15.0 0.90 1.05
TIVO 180817C00016000 C Aug 17, 2018 16.0 0.55 0.70
TIVO 180817C00017000 C Aug 17, 2018 17.0 0.30 0.50
TIVO 180817C00018000 C Aug 17, 2018 18.0 0.20 0.30
TIVO 180817C00019000 C Aug 17, 2018 19.0 0.10 0.25
TIVO 180817C00020000 C Aug 17, 2018 20.0 0.00 0.20
TIVO 180817C00021000 C Aug 17, 2018 21.0 0.00 0.20
TIVO 180817C00022000 C Aug 17, 2018 22.0 0.00 0.10
TIVO 180817C00023000 C Aug 17, 2018 23.0 0.00 0.10
TIVO 180817C00024000 C Aug 17, 2018 24.0 0.00 0.10
TIVO 180817C00025000 C Aug 17, 2018 25.0 0.00 0.10
TIVO 180817C00026000 C Aug 17, 2018 26.0 0.00 0.10
TIVO 180817C00027000 C Aug 17, 2018 27.0 0.00 0.10
TIVO 180817C00028000 C Aug 17, 2018 28.0 0.00 0.10
TIVO 180817P00007000 P Aug 17, 2018 7.0 0.00 0.05
TIVO 180817P00008000 P Aug 17, 2018 8.0 0.00 0.10
TIVO 180817P00009000 P Aug 17, 2018 9.0 0.00 0.10
TIVO 180817P00010000 P Aug 17, 2018 10.0 0.00 0.15
TIVO 180817P00011000 P Aug 17, 2018 11.0 0.05 0.20
TIVO 180817P00012000 P Aug 17, 2018 12.0 0.20 0.30
TIVO 180817P00013000 P Aug 17, 2018 13.0 0.45 0.55
TIVO 180817P00014000 P Aug 17, 2018 14.0 0.80 0.95
TIVO 180817P00015000 P Aug 17, 2018 15.0 1.30 1.50
TIVO 180817P00016000 P Aug 17, 2018 16.0 2.00 2.15
TIVO 180817P00017000 P Aug 17, 2018 17.0 2.60 2.95
TIVO 180817P00018000 P Aug 17, 2018 18.0 3.60 3.90
TIVO 180817P00019000 P Aug 17, 2018 19.0 4.50 4.80
TIVO 180817P00020000 P Aug 17, 2018 20.0 5.10 6.00
TIVO 180817P00021000 P Aug 17, 2018 21.0 4.80 8.00
TIVO 180817P00022000 P Aug 17, 2018 22.0 5.90 8.90
TIVO 180817P00023000 P Aug 17, 2018 23.0 6.90 9.50
TIVO 180817P00024000 P Aug 17, 2018 24.0 8.20 10.70
TIVO 180817P00025000 P Aug 17, 2018 25.0 8.80 12.30
TIVO 180817P00026000 P Aug 17, 2018 26.0 9.60 13.40
TIVO 180817P00027000 P Aug 17, 2018 27.0 10.90 13.70
TIVO 180817P00028000 P Aug 17, 2018 28.0 12.60 14.70
TIVO 181019C00005000 C Oct 19, 2018 5.0 8.00 11.40
TIVO 181019C00006000 C Oct 19, 2018 6.0 6.60 10.10
TIVO 181019C00007000 C Oct 19, 2018 7.0 5.70 9.70
TIVO 181019C00008000 C Oct 19, 2018 8.0 4.80 8.60
TIVO 181019C00009000 C Oct 19, 2018 9.0 3.80 7.70
TIVO 181019C00010000 C Oct 19, 2018 10.0 4.20 5.00
TIVO 181019C00011000 C Oct 19, 2018 11.0 3.50 4.00
TIVO 181019C00012000 C Oct 19, 2018 12.0 2.80 3.30
TIVO 181019C00013000 C Oct 19, 2018 13.0 2.15 2.75
TIVO 181019C00014000 C Oct 19, 2018 14.0 1.65 2.05
TIVO 181019C00015000 C Oct 19, 2018 15.0 1.35 1.50
TIVO 181019C00016000 C Oct 19, 2018 16.0 0.95 1.05
TIVO 181019C00017000 C Oct 19, 2018 17.0 0.60 0.80
TIVO 181019C00018000 C Oct 19, 2018 18.0 0.25 0.65
TIVO 181019C00019000 C Oct 19, 2018 19.0 0.30 0.45
TIVO 181019C00020000 C Oct 19, 2018 20.0 0.15 0.40
TIVO 181019C00021000 C Oct 19, 2018 21.0 0.10 0.45
TIVO 181019C00022000 C Oct 19, 2018 22.0 0.05 0.25
TIVO 181019C00023000 C Oct 19, 2018 23.0 0.00 0.15
TIVO 181019C00024000 C Oct 19, 2018 24.0 0.00 0.15
TIVO 181019C00025000 C Oct 19, 2018 25.0 0.00 0.10
TIVO 181019C00026000 C Oct 19, 2018 26.0 0.00 0.10
TIVO 181019C00027000 C Oct 19, 2018 27.0 0.00 0.10
TIVO 181019C00028000 C Oct 19, 2018 28.0 0.00 0.15
TIVO 181019C00029000 C Oct 19, 2018 29.0 0.00 0.20
TIVO 181019P00005000 P Oct 19, 2018 5.0 0.00 0.05
TIVO 181019P00006000 P Oct 19, 2018 6.0 0.00 0.10
TIVO 181019P00007000 P Oct 19, 2018 7.0 0.00 0.15
TIVO 181019P00008000 P Oct 19, 2018 8.0 0.00 0.10
TIVO 181019P00009000 P Oct 19, 2018 9.0 0.00 0.15
TIVO 181019P00010000 P Oct 19, 2018 10.0 0.10 0.25
TIVO 181019P00011000 P Oct 19, 2018 11.0 0.25 0.40
TIVO 181019P00012000 P Oct 19, 2018 12.0 0.45 0.65
TIVO 181019P00013000 P Oct 19, 2018 13.0 0.75 1.05
TIVO 181019P00014000 P Oct 19, 2018 14.0 1.20 1.50
TIVO 181019P00015000 P Oct 19, 2018 15.0 1.50 2.05
TIVO 181019P00016000 P Oct 19, 2018 16.0 2.20 2.70
TIVO 181019P00017000 P Oct 19, 2018 17.0 3.00 3.40
TIVO 181019P00018000 P Oct 19, 2018 18.0 3.90 4.20
TIVO 181019P00019000 P Oct 19, 2018 19.0 4.70 5.50
TIVO 181019P00020000 P Oct 19, 2018 20.0 5.60 6.00
TIVO 181019P00021000 P Oct 19, 2018 21.0 6.50 6.90
TIVO 181019P00022000 P Oct 19, 2018 22.0 7.20 8.30
TIVO 181019P00023000 P Oct 19, 2018 23.0 8.10 9.20
TIVO 181019P00024000 P Oct 19, 2018 24.0 7.70 11.50
TIVO 181019P00025000 P Oct 19, 2018 25.0 8.80 12.10
TIVO 181019P00026000 P Oct 19, 2018 26.0 9.60 13.30
TIVO 181019P00027000 P Oct 19, 2018 27.0 10.40 14.90
TIVO 181019P00028000 P Oct 19, 2018 28.0 11.70 15.90
TIVO 181019P00029000 P Oct 19, 2018 29.0 12.80 16.30
TIVO 190118C00006000 C Jan 18, 2019 6.0 6.80 10.50
TIVO 190118C00007000 C Jan 18, 2019 7.0 5.70 9.70
TIVO 190118C00008000 C Jan 18, 2019 8.0 4.70 8.20
TIVO 190118C00009000 C Jan 18, 2019 9.0 3.60 7.70
TIVO 190118C00010000 C Jan 18, 2019 10.0 4.40 5.50
TIVO 190118C00011000 C Jan 18, 2019 11.0 3.60 4.40
TIVO 190118C00012000 C Jan 18, 2019 12.0 2.95 3.90
TIVO 190118C00013000 C Jan 18, 2019 13.0 2.40 2.90
TIVO 190118C00014000 C Jan 18, 2019 14.0 2.00 2.50
TIVO 190118C00015000 C Jan 18, 2019 15.0 1.60 2.00
TIVO 190118C00016000 C Jan 18, 2019 16.0 1.20 1.65
TIVO 190118C00017000 C Jan 18, 2019 17.0 0.70 1.40
TIVO 190118C00018000 C Jan 18, 2019 18.0 0.80 1.05
TIVO 190118C00019000 C Jan 18, 2019 19.0 0.55 0.90
TIVO 190118C00020000 C Jan 18, 2019 20.0 0.35 0.75
TIVO 190118C00021000 C Jan 18, 2019 21.0 0.20 0.60
TIVO 190118C00022000 C Jan 18, 2019 22.0 0.20 0.45
TIVO 190118C00023000 C Jan 18, 2019 23.0 0.10 0.45
TIVO 190118C00024000 C Jan 18, 2019 24.0 0.05 0.40
TIVO 190118C00025000 C Jan 18, 2019 25.0 0.00 0.50
TIVO 190118C00026000 C Jan 18, 2019 26.0 0.00 0.35
TIVO 190118C00027000 C Jan 18, 2019 27.0 0.00 0.30
TIVO 190118C00028000 C Jan 18, 2019 28.0 0.00 0.10
TIVO 190118P00006000 P Jan 18, 2019 6.0 0.00 0.15
TIVO 190118P00007000 P Jan 18, 2019 7.0 0.00 0.20
TIVO 190118P00008000 P Jan 18, 2019 8.0 0.05 0.20
TIVO 190118P00009000 P Jan 18, 2019 9.0 0.15 0.80
TIVO 190118P00010000 P Jan 18, 2019 10.0 0.25 0.65
TIVO 190118P00011000 P Jan 18, 2019 11.0 0.50 0.75
TIVO 190118P00012000 P Jan 18, 2019 12.0 0.60 1.10
TIVO 190118P00013000 P Jan 18, 2019 13.0 1.05 1.50
TIVO 190118P00014000 P Jan 18, 2019 14.0 1.60 2.00
TIVO 190118P00015000 P Jan 18, 2019 15.0 2.15 2.55
TIVO 190118P00016000 P Jan 18, 2019 16.0 2.70 3.20
TIVO 190118P00017000 P Jan 18, 2019 17.0 3.40 3.90
TIVO 190118P00018000 P Jan 18, 2019 18.0 4.20 4.60
TIVO 190118P00019000 P Jan 18, 2019 19.0 5.00 5.40
TIVO 190118P00020000 P Jan 18, 2019 20.0 5.70 6.20
TIVO 190118P00021000 P Jan 18, 2019 21.0 6.30 7.20
TIVO 190118P00022000 P Jan 18, 2019 22.0 7.30 8.30
TIVO 190118P00023000 P Jan 18, 2019 23.0 8.20 9.60
TIVO 190118P00024000 P Jan 18, 2019 24.0 9.00 10.40
TIVO 190118P00025000 P Jan 18, 2019 25.0 10.00 11.30
TIVO 190118P00026000 P Jan 18, 2019 26.0 11.00 12.20
TIVO 190118P00027000 P Jan 18, 2019 27.0 10.30 14.10
TIVO 190118P00028000 P Jan 18, 2019 28.0 11.40 15.40
OPRA data is delayed 15 minutes.