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 Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIVO 160520C00001000 C 05/20/16 1.0 6.65 10.40
TIVO 160520C00002000 C 05/20/16 2.0 5.65 9.35
TIVO 160520C00003000 C 05/20/16 3.0 4.65 8.40
TIVO 160520C00004000 C 05/20/16 4.0 3.65 7.40
TIVO 160520C00005000 C 05/20/16 5.0 2.67 6.60
TIVO 160520C00006000 C 05/20/16 6.0 3.55 4.25
TIVO 160520C00007000 C 05/20/16 7.0 2.67 3.05
TIVO 160520C00008000 C 05/20/16 8.0 1.85 2.10
TIVO 160520C00009000 C 05/20/16 9.0 0.74 1.25
TIVO 160520C00010000 C 05/20/16 10.0 0.07 0.15
TIVO 160520C00011000 C 05/20/16 11.0 0.00 0.05
TIVO 160520C00012000 C 05/20/16 12.0 0.00 0.04
TIVO 160520C00013000 C 05/20/16 13.0 0.00 0.13
TIVO 160520C00014000 C 05/20/16 14.0 0.00 0.11
TIVO 160520C00015000 C 05/20/16 15.0 0.00 0.10
TIVO 160520C00016000 C 05/20/16 16.0 0.00 0.11
TIVO 160520C00017000 C 05/20/16 17.0 0.00 0.11
TIVO 160520C00018000 C 05/20/16 18.0 0.00 0.11
TIVO 160520P00001000 P 05/20/16 1.0 0.00 0.11
TIVO 160520P00002000 P 05/20/16 2.0 0.00 0.11
TIVO 160520P00003000 P 05/20/16 3.0 0.00 0.11
TIVO 160520P00004000 P 05/20/16 4.0 0.00 0.11
TIVO 160520P00005000 P 05/20/16 5.0 0.00 0.05
TIVO 160520P00006000 P 05/20/16 6.0 0.00 0.10
TIVO 160520P00007000 P 05/20/16 7.0 0.00 0.05
TIVO 160520P00008000 P 05/20/16 8.0 0.00 0.05
TIVO 160520P00009000 P 05/20/16 9.0 0.00 0.06
TIVO 160520P00010000 P 05/20/16 10.0 0.08 0.20
TIVO 160520P00011000 P 05/20/16 11.0 0.00 4.75
TIVO 160520P00012000 P 05/20/16 12.0 0.00 4.75
TIVO 160520P00013000 P 05/20/16 13.0 0.77 4.05
TIVO 160520P00014000 P 05/20/16 14.0 1.77 4.70
TIVO 160520P00015000 P 05/20/16 15.0 2.77 7.40
TIVO 160520P00016000 P 05/20/16 16.0 3.75 7.65
TIVO 160520P00017000 P 05/20/16 17.0 4.70 8.65
TIVO 160520P00018000 P 05/20/16 18.0 5.70 10.00
TIVO 160617C00001000 C 06/17/16 1.0 6.65 10.60
TIVO 160617C00002000 C 06/17/16 2.0 5.50 10.20
TIVO 160617C00003000 C 06/17/16 3.0 4.60 7.60
TIVO 160617C00004000 C 06/17/16 4.0 3.65 8.25
TIVO 160617C00005000 C 06/17/16 5.0 2.67 5.50
TIVO 160617C00006000 C 06/17/16 6.0 1.57 6.30
TIVO 160617C00007000 C 06/17/16 7.0 0.67 5.30
TIVO 160617C00008000 C 06/17/16 8.0 0.00 4.10
TIVO 160617C00009000 C 06/17/16 9.0 0.85 1.05
TIVO 160617C00010000 C 06/17/16 10.0 0.10 0.25
TIVO 160617C00011000 C 06/17/16 11.0 0.00 0.12
TIVO 160617C00012000 C 06/17/16 12.0 0.00 0.10
TIVO 160617C00013000 C 06/17/16 13.0 0.00 0.20
TIVO 160617C00014000 C 06/17/16 14.0 0.00 0.16
TIVO 160617C00015000 C 06/17/16 15.0 0.00 0.15
TIVO 160617C00016000 C 06/17/16 16.0 0.00 0.15
TIVO 160617C00017000 C 06/17/16 17.0 0.00 0.13
TIVO 160617C00018000 C 06/17/16 18.0 0.00 0.13
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 0.05
TIVO 160617P00004000 P 06/17/16 4.0 0.00 0.11
TIVO 160617P00005000 P 06/17/16 5.0 0.00 0.12
TIVO 160617P00006000 P 06/17/16 6.0 0.00 0.14
TIVO 160617P00007000 P 06/17/16 7.0 0.00 0.05
TIVO 160617P00008000 P 06/17/16 8.0 0.00 0.05
TIVO 160617P00009000 P 06/17/16 9.0 0.05 0.14
TIVO 160617P00010000 P 06/17/16 10.0 0.14 0.44
TIVO 160617P00011000 P 06/17/16 11.0 0.71 1.79
TIVO 160617P00012000 P 06/17/16 12.0 0.00 4.75
TIVO 160617P00013000 P 06/17/16 13.0 0.77 4.05
TIVO 160617P00014000 P 06/17/16 14.0 1.75 6.40
TIVO 160617P00015000 P 06/17/16 15.0 2.72 7.30
TIVO 160617P00016000 P 06/17/16 16.0 3.70 8.45
TIVO 160617P00017000 P 06/17/16 17.0 4.70 9.40
TIVO 160617P00018000 P 06/17/16 18.0 5.70 10.00
TIVO 160819C00001000 C 08/19/16 1.0 6.50 11.00
TIVO 160819C00002000 C 08/19/16 2.0 5.50 10.00
TIVO 160819C00003000 C 08/19/16 3.0 4.65 9.30
TIVO 160819C00004000 C 08/19/16 4.0 3.60 8.30
TIVO 160819C00005000 C 08/19/16 5.0 2.72 7.30
TIVO 160819C00006000 C 08/19/16 6.0 2.68 6.35
TIVO 160819C00007000 C 08/19/16 7.0 1.78 5.35
TIVO 160819C00008000 C 08/19/16 8.0 0.78 3.15
TIVO 160819C00009000 C 08/19/16 9.0 1.05 1.42
TIVO 160819C00010000 C 08/19/16 10.0 0.07 0.69
TIVO 160819C00011000 C 08/19/16 11.0 0.06 0.30
TIVO 160819C00012000 C 08/19/16 12.0 0.00 0.30
TIVO 160819C00013000 C 08/19/16 13.0 0.00 0.23
TIVO 160819C00014000 C 08/19/16 14.0 0.00 0.27
TIVO 160819C00015000 C 08/19/16 15.0 0.00 0.29
TIVO 160819C00016000 C 08/19/16 16.0 0.00 0.15
TIVO 160819C00017000 C 08/19/16 17.0 0.00 0.13
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 0.05
TIVO 160819P00004000 P 08/19/16 4.0 0.00 0.08
TIVO 160819P00005000 P 08/19/16 5.0 0.00 0.10
TIVO 160819P00006000 P 08/19/16 6.0 0.00 0.30
TIVO 160819P00007000 P 08/19/16 7.0 0.00 0.40
TIVO 160819P00008000 P 08/19/16 8.0 0.00 0.48
TIVO 160819P00009000 P 08/19/16 9.0 0.11 0.53
TIVO 160819P00010000 P 08/19/16 10.0 0.17 0.61
TIVO 160819P00011000 P 08/19/16 11.0 0.40 1.84
TIVO 160819P00012000 P 08/19/16 12.0 0.00 2.63
TIVO 160819P00013000 P 08/19/16 13.0 0.77 3.70
TIVO 160819P00014000 P 08/19/16 14.0 1.72 6.35
TIVO 160819P00015000 P 08/19/16 15.0 2.77 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 5.90 10.40
TIVO 161118C00001000 C 11/18/16 1.0 6.55 11.05
TIVO 161118C00002000 C 11/18/16 2.0 5.60 10.25
TIVO 161118C00003000 C 11/18/16 3.0 4.60 9.25
TIVO 161118C00004000 C 11/18/16 4.0 3.70 8.30
TIVO 161118C00005000 C 11/18/16 5.0 2.62 7.35
TIVO 161118C00006000 C 11/18/16 6.0 1.77 6.30
TIVO 161118C00007000 C 11/18/16 7.0 0.82 5.35
TIVO 161118C00008000 C 11/18/16 8.0 1.13 3.10
TIVO 161118C00009000 C 11/18/16 9.0 1.06 1.64
TIVO 161118C00010000 C 11/18/16 10.0 0.58 0.80
TIVO 161118C00011000 C 11/18/16 11.0 0.20 0.53
TIVO 161118C00012000 C 11/18/16 12.0 0.02 0.31
TIVO 161118C00013000 C 11/18/16 13.0 0.00 0.29
TIVO 161118C00014000 C 11/18/16 14.0 0.00 0.27
TIVO 161118C00015000 C 11/18/16 15.0 0.00 0.25
TIVO 161118C00016000 C 11/18/16 16.0 0.00 0.25
TIVO 161118C00017000 C 11/18/16 17.0 0.00 0.22
TIVO 161118C00018000 C 11/18/16 18.0 0.00 0.37
TIVO 161118P00001000 P 11/18/16 1.0 0.00 0.10
TIVO 161118P00002000 P 11/18/16 2.0 0.00 0.10
TIVO 161118P00003000 P 11/18/16 3.0 0.00 0.05
TIVO 161118P00004000 P 11/18/16 4.0 0.00 0.26
TIVO 161118P00005000 P 11/18/16 5.0 0.00 0.37
TIVO 161118P00006000 P 11/18/16 6.0 0.00 0.29
TIVO 161118P00007000 P 11/18/16 7.0 0.00 0.45
TIVO 161118P00008000 P 11/18/16 8.0 0.10 0.43
TIVO 161118P00009000 P 11/18/16 9.0 0.23 0.47
TIVO 161118P00010000 P 11/18/16 10.0 0.58 1.58
TIVO 161118P00011000 P 11/18/16 11.0 1.14 1.59
TIVO 161118P00012000 P 11/18/16 12.0 1.39 2.62
TIVO 161118P00013000 P 11/18/16 13.0 0.82 4.05
TIVO 161118P00014000 P 11/18/16 14.0 1.75 6.40
TIVO 161118P00015000 P 11/18/16 15.0 2.75 7.40
TIVO 161118P00016000 P 11/18/16 16.0 3.75 8.40
TIVO 161118P00017000 P 11/18/16 17.0 4.85 9.40
TIVO 161118P00018000 P 11/18/16 18.0 5.75 10.40
TIVO 170120C00002000 C 01/20/17 2.0 5.70 10.25
TIVO 170120C00003000 C 01/20/17 3.0 4.65 9.35
TIVO 170120C00004000 C 01/20/17 4.0 3.65 8.35
TIVO 170120C00005000 C 01/20/17 5.0 2.77 6.00
TIVO 170120C00006000 C 01/20/17 6.0 1.77 6.25
TIVO 170120C00007000 C 01/20/17 7.0 2.07 4.25
TIVO 170120C00008000 C 01/20/17 8.0 1.63 2.36
TIVO 170120C00009000 C 01/20/17 9.0 0.81 1.82
TIVO 170120C00010000 C 01/20/17 10.0 0.80 0.85
TIVO 170120C00011000 C 01/20/17 11.0 0.28 0.52
TIVO 170120C00012000 C 01/20/17 12.0 0.10 0.40
TIVO 170120C00013000 C 01/20/17 13.0 0.00 0.34
TIVO 170120C00014000 C 01/20/17 14.0 0.00 0.25
TIVO 170120C00015000 C 01/20/17 15.0 0.00 0.26
TIVO 170120C00016000 C 01/20/17 16.0 0.00 0.21
TIVO 170120C00017000 C 01/20/17 17.0 0.00 0.22
TIVO 170120C00018000 C 01/20/17 18.0 0.00 0.18
TIVO 170120C00020000 C 01/20/17 20.0 0.00 0.18
TIVO 170120C00022000 C 01/20/17 22.0 0.00 0.24
TIVO 170120C00025000 C 01/20/17 25.0 0.00 0.16
TIVO 170120P00002000 P 01/20/17 2.0 0.00 0.10
TIVO 170120P00003000 P 01/20/17 3.0 0.00 0.19
TIVO 170120P00004000 P 01/20/17 4.0 0.00 0.34
TIVO 170120P00005000 P 01/20/17 5.0 0.00 0.28
TIVO 170120P00006000 P 01/20/17 6.0 0.00 0.54
TIVO 170120P00007000 P 01/20/17 7.0 0.00 0.62
TIVO 170120P00008000 P 01/20/17 8.0 0.15 0.31
TIVO 170120P00009000 P 01/20/17 9.0 0.29 0.45
TIVO 170120P00010000 P 01/20/17 10.0 0.64 0.94
TIVO 170120P00011000 P 01/20/17 11.0 1.11 2.01
TIVO 170120P00012000 P 01/20/17 12.0 1.33 2.97
TIVO 170120P00013000 P 01/20/17 13.0 2.14 3.90
TIVO 170120P00014000 P 01/20/17 14.0 1.75 6.45
TIVO 170120P00015000 P 01/20/17 15.0 2.87 7.40
TIVO 170120P00016000 P 01/20/17 16.0 3.80 8.40
TIVO 170120P00017000 P 01/20/17 17.0 4.75 9.25
TIVO 170120P00018000 P 01/20/17 18.0 5.75 10.50
TIVO 170120P00020000 P 01/20/17 20.0 7.75 12.45
TIVO 170120P00022000 P 01/20/17 22.0 9.75 14.40
TIVO 170120P00025000 P 01/20/17 25.0 12.75 17.40

OPRA data is delayed 15 minutes.