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 (2016-07-22)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIVO 161021C00007500 C 10/21/16 7.5 13.20 14.50
TIVO 161021C00007500 C 10/21/16 7.5 13.20 14.50
TIVO 161021C00010000 C 10/21/16 10.0 10.60 12.30
TIVO 161021C00010000 C 10/21/16 10.0 10.60 12.30
TIVO 161021C00012500 C 10/21/16 12.5 6.70 10.60
TIVO 161021C00012500 C 10/21/16 12.5 6.70 10.60
TIVO 161021C00015000 C 10/21/16 15.0 6.10 7.00
TIVO 161021C00015000 C 10/21/16 15.0 6.10 7.00
TIVO 161021C00016000 C 10/21/16 16.0 5.10 6.00
TIVO 161021C00017000 C 10/21/16 17.0 2.10 6.60
TIVO 161021C00017500 C 10/21/16 17.5 3.50 4.30
TIVO 161021C00017500 C 10/21/16 17.5 3.50 4.30
TIVO 161021C00018000 C 10/21/16 18.0 2.95 4.30
TIVO 161021C00019000 C 10/21/16 19.0 2.15 2.90
TIVO 161021C00020000 C 10/21/16 20.0 1.45 2.05
TIVO 161021C00020000 C 10/21/16 20.0 1.45 2.05
TIVO 161021C00021000 C 10/21/16 21.0 0.70 1.35
TIVO 161021C00022500 C 10/21/16 22.5 0.10 0.40
TIVO 161021C00022500 C 10/21/16 22.5 0.10 0.40
TIVO 161021C00024000 C 10/21/16 24.0 0.00 0.50
TIVO 161021C00025000 C 10/21/16 25.0 0.00 0.15
TIVO 161021C00025000 C 10/21/16 25.0 0.00 0.15
TIVO 161021C00026000 C 10/21/16 26.0 0.00 0.25
TIVO 161021C00027000 C 10/21/16 27.0 0.00 0.20
TIVO 161021C00028000 C 10/21/16 28.0 0.00 0.15
TIVO 161021C00029000 C 10/21/16 29.0 0.00 0.15
TIVO 161021C00030000 C 10/21/16 30.0 0.00 0.15
TIVO 161021C00030000 C 10/21/16 30.0 0.00 0.15
TIVO 161021P00007500 P 10/21/16 7.5 0.00 0.05
TIVO 161021P00007500 P 10/21/16 7.5 0.00 0.05
TIVO 161021P00010000 P 10/21/16 10.0 0.00 0.10
TIVO 161021P00010000 P 10/21/16 10.0 0.00 0.10
TIVO 161021P00012500 P 10/21/16 12.5 0.00 0.15
TIVO 161021P00012500 P 10/21/16 12.5 0.00 0.15
TIVO 161021P00015000 P 10/21/16 15.0 0.00 0.40
TIVO 161021P00015000 P 10/21/16 15.0 0.00 0.40
TIVO 161021P00016000 P 10/21/16 16.0 0.00 0.45
TIVO 161021P00017000 P 10/21/16 17.0 0.00 0.50
TIVO 161021P00017500 P 10/21/16 17.5 0.00 0.50
TIVO 161021P00017500 P 10/21/16 17.5 0.00 0.50
TIVO 161021P00018000 P 10/21/16 18.0 0.00 0.50
TIVO 161021P00019000 P 10/21/16 19.0 0.05 0.30
TIVO 161021P00020000 P 10/21/16 20.0 0.15 0.50
TIVO 161021P00020000 P 10/21/16 20.0 0.15 0.50
TIVO 161021P00021000 P 10/21/16 21.0 0.25 1.00
TIVO 161021P00022500 P 10/21/16 22.5 0.90 2.00
TIVO 161021P00022500 P 10/21/16 22.5 0.90 2.00
TIVO 161021P00024000 P 10/21/16 24.0 2.20 3.10
TIVO 161021P00025000 P 10/21/16 25.0 3.00 4.10
TIVO 161021P00025000 P 10/21/16 25.0 3.00 4.10
TIVO 161021P00026000 P 10/21/16 26.0 4.00 5.20
TIVO 161021P00027000 P 10/21/16 27.0 5.00 6.10
TIVO 161021P00028000 P 10/21/16 28.0 4.50 8.80
TIVO 161021P00029000 P 10/21/16 29.0 5.50 9.80
TIVO 161021P00030000 P 10/21/16 30.0 7.80 9.40
TIVO 161021P00030000 P 10/21/16 30.0 7.80 9.40
TIVO 161118C00012500 C 11/18/16 12.5 8.50 9.80
TIVO 161118C00015000 C 11/18/16 15.0 5.50 7.10
TIVO 161118C00016000 C 11/18/16 16.0 4.90 6.00
TIVO 161118C00017500 C 11/18/16 17.5 3.90 4.60
TIVO 161118C00019000 C 11/18/16 19.0 2.45 3.40
TIVO 161118C00020000 C 11/18/16 20.0 1.75 2.55
TIVO 161118C00021000 C 11/18/16 21.0 1.25 1.85
TIVO 161118C00022500 C 11/18/16 22.5 0.60 1.05
TIVO 161118C00024000 C 11/18/16 24.0 0.20 0.70
TIVO 161118C00025000 C 11/18/16 25.0 0.05 0.35
TIVO 161118C00026000 C 11/18/16 26.0 0.00 0.50
TIVO 161118C00027000 C 11/18/16 27.0 0.00 0.35
TIVO 161118C00028000 C 11/18/16 28.0 0.00 0.30
TIVO 161118C00029000 C 11/18/16 29.0 0.00 0.25
TIVO 161118C00030000 C 11/18/16 30.0 0.00 0.10
TIVO 161118P00012500 P 11/18/16 12.5 0.00 0.50
TIVO 161118P00015000 P 11/18/16 15.0 0.00 0.50
TIVO 161118P00016000 P 11/18/16 16.0 0.05 0.45
TIVO 161118P00017500 P 11/18/16 17.5 0.10 0.55
TIVO 161118P00019000 P 11/18/16 19.0 0.30 0.75
TIVO 161118P00020000 P 11/18/16 20.0 0.45 1.00
TIVO 161118P00021000 P 11/18/16 21.0 0.80 1.35
TIVO 161118P00022500 P 11/18/16 22.5 1.60 2.25
TIVO 161118P00024000 P 11/18/16 24.0 2.55 3.30
TIVO 161118P00025000 P 11/18/16 25.0 3.20 4.20
TIVO 161118P00026000 P 11/18/16 26.0 4.30 5.00
TIVO 161118P00027000 P 11/18/16 27.0 5.10 6.20
TIVO 161118P00028000 P 11/18/16 28.0 6.20 7.10
TIVO 161118P00029000 P 11/18/16 29.0 7.10 8.10
TIVO 161118P00030000 P 11/18/16 30.0 8.10 9.00
TIVO 161216C00002500 C 12/16/16 2.5 18.10 19.90
TIVO 161216C00002500 C 12/16/16 2.5 18.10 19.90
TIVO 161216C00005000 C 12/16/16 5.0 14.40 18.90
TIVO 161216C00005000 C 12/16/16 5.0 14.40 18.90
TIVO 161216C00007500 C 12/16/16 7.5 13.00 14.90
TIVO 161216C00007500 C 12/16/16 7.5 13.00 14.90
TIVO 161216C00010000 C 12/16/16 10.0 10.60 12.30
TIVO 161216C00010000 C 12/16/16 10.0 10.60 12.30
TIVO 161216C00012500 C 12/16/16 12.5 8.10 9.80
TIVO 161216C00012500 C 12/16/16 12.5 8.10 9.80
TIVO 161216C00015000 C 12/16/16 15.0 5.90 7.40
TIVO 161216C00015000 C 12/16/16 15.0 5.90 7.40
TIVO 161216C00016000 C 12/16/16 16.0 4.90 6.80
TIVO 161216C00017500 C 12/16/16 17.5 3.70 4.90
TIVO 161216C00017500 C 12/16/16 17.5 3.70 4.90
TIVO 161216C00019000 C 12/16/16 19.0 2.55 3.80
TIVO 161216C00020000 C 12/16/16 20.0 1.90 3.00
TIVO 161216C00020000 C 12/16/16 20.0 1.90 3.00
TIVO 161216C00021000 C 12/16/16 21.0 1.45 2.30
TIVO 161216C00022500 C 12/16/16 22.5 0.85 1.55
TIVO 161216C00022500 C 12/16/16 22.5 0.85 1.55
TIVO 161216C00024000 C 12/16/16 24.0 0.40 1.10
TIVO 161216C00025000 C 12/16/16 25.0 0.15 0.65
TIVO 161216C00025000 C 12/16/16 25.0 0.15 0.65
TIVO 161216C00026000 C 12/16/16 26.0 0.10 0.70
TIVO 161216C00027000 C 12/16/16 27.0 0.05 0.90
TIVO 161216C00028000 C 12/16/16 28.0 0.00 3.90
TIVO 161216C00029000 C 12/16/16 29.0 0.00 3.90
TIVO 161216C00030000 C 12/16/16 30.0 0.00 0.80
TIVO 161216C00030000 C 12/16/16 30.0 0.00 0.80
TIVO 161216C00035000 C 12/16/16 35.0 0.00 0.50
TIVO 161216C00035000 C 12/16/16 35.0 0.00 0.50
TIVO 161216P00002500 P 12/16/16 2.5 0.00 1.00
TIVO 161216P00002500 P 12/16/16 2.5 0.00 1.00
TIVO 161216P00005000 P 12/16/16 5.0 0.00 4.80
TIVO 161216P00005000 P 12/16/16 5.0 0.00 4.80
TIVO 161216P00007500 P 12/16/16 7.5 0.00 0.15
TIVO 161216P00007500 P 12/16/16 7.5 0.00 0.15
TIVO 161216P00010000 P 12/16/16 10.0 0.00 0.85
TIVO 161216P00010000 P 12/16/16 10.0 0.00 0.85
TIVO 161216P00012500 P 12/16/16 12.5 0.00 0.90
TIVO 161216P00012500 P 12/16/16 12.5 0.00 0.90
TIVO 161216P00015000 P 12/16/16 15.0 0.05 0.75
TIVO 161216P00015000 P 12/16/16 15.0 0.05 0.75
TIVO 161216P00016000 P 12/16/16 16.0 0.10 0.45
TIVO 161216P00017500 P 12/16/16 17.5 0.15 0.75
TIVO 161216P00017500 P 12/16/16 17.5 0.15 0.75
TIVO 161216P00019000 P 12/16/16 19.0 0.25 1.15
TIVO 161216P00020000 P 12/16/16 20.0 0.65 1.35
TIVO 161216P00020000 P 12/16/16 20.0 0.65 1.35
TIVO 161216P00021000 P 12/16/16 21.0 1.05 1.85
TIVO 161216P00022500 P 12/16/16 22.5 1.85 2.90
TIVO 161216P00022500 P 12/16/16 22.5 1.85 2.90
TIVO 161216P00024000 P 12/16/16 24.0 2.85 3.80
TIVO 161216P00025000 P 12/16/16 25.0 3.40 4.70
TIVO 161216P00025000 P 12/16/16 25.0 3.40 4.70
TIVO 161216P00026000 P 12/16/16 26.0 4.20 5.60
TIVO 161216P00027000 P 12/16/16 27.0 5.10 6.50
TIVO 161216P00028000 P 12/16/16 28.0 6.10 7.30
TIVO 161216P00029000 P 12/16/16 29.0 7.10 8.20
TIVO 161216P00030000 P 12/16/16 30.0 7.90 9.10
TIVO 161216P00030000 P 12/16/16 30.0 7.90 9.10
TIVO 161216P00035000 P 12/16/16 35.0 13.10 14.50
TIVO 161216P00035000 P 12/16/16 35.0 13.10 14.50
TIVO 170120C00002500 C 01/20/17 2.5 18.10 19.60
TIVO 170120C00002500 C 01/20/17 2.5 18.10 19.60
TIVO 170120C00005000 C 01/20/17 5.0 14.10 18.90
TIVO 170120C00005000 C 01/20/17 5.0 14.10 18.90
TIVO 170120C00007500 C 01/20/17 7.5 13.20 14.60
TIVO 170120C00007500 C 01/20/17 7.5 13.20 14.60
TIVO 170120C00010000 C 01/20/17 10.0 10.60 12.20
TIVO 170120C00010000 C 01/20/17 10.0 10.60 12.20
TIVO 170120C00012500 C 01/20/17 12.5 8.40 9.70
TIVO 170120C00012500 C 01/20/17 12.5 8.40 9.70
TIVO 170120C00015000 C 01/20/17 15.0 6.40 7.30
TIVO 170120C00015000 C 01/20/17 15.0 6.40 7.30
TIVO 170120C00016000 C 01/20/17 16.0 5.50 6.40
TIVO 170120C00017500 C 01/20/17 17.5 4.00 5.10
TIVO 170120C00017500 C 01/20/17 17.5 4.00 5.10
TIVO 170120C00019000 C 01/20/17 19.0 3.00 3.90
TIVO 170120C00020000 C 01/20/17 20.0 2.35 3.20
TIVO 170120C00020000 C 01/20/17 20.0 2.35 3.20
TIVO 170120C00021000 C 01/20/17 21.0 1.90 2.50
TIVO 170120C00022500 C 01/20/17 22.5 1.15 1.75
TIVO 170120C00022500 C 01/20/17 22.5 1.15 1.75
TIVO 170120C00024000 C 01/20/17 24.0 0.70 1.15
TIVO 170120C00025000 C 01/20/17 25.0 0.40 0.90
TIVO 170120C00025000 C 01/20/17 25.0 0.40 0.90
TIVO 170120C00026000 C 01/20/17 26.0 0.25 0.65
TIVO 170120C00027000 C 01/20/17 27.0 0.15 0.50
TIVO 170120C00028000 C 01/20/17 28.0 0.05 0.45
TIVO 170120C00029000 C 01/20/17 29.0 0.05 0.40
TIVO 170120C00030000 C 01/20/17 30.0 0.00 0.50
TIVO 170120C00030000 C 01/20/17 30.0 0.00 0.50
TIVO 170120C00035000 C 01/20/17 35.0 0.00 0.55
TIVO 170120C00035000 C 01/20/17 35.0 0.00 0.55
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 0.10
TIVO 170120P00005000 P 01/20/17 5.0 0.00 0.10
TIVO 170120P00007500 P 01/20/17 7.5 0.00 0.35
TIVO 170120P00007500 P 01/20/17 7.5 0.00 0.35
TIVO 170120P00010000 P 01/20/17 10.0 0.00 0.50
TIVO 170120P00010000 P 01/20/17 10.0 0.00 0.50
TIVO 170120P00012500 P 01/20/17 12.5 0.05 0.70
TIVO 170120P00012500 P 01/20/17 12.5 0.05 0.70
TIVO 170120P00015000 P 01/20/17 15.0 0.20 0.60
TIVO 170120P00015000 P 01/20/17 15.0 0.20 0.60
TIVO 170120P00016000 P 01/20/17 16.0 0.25 0.65
TIVO 170120P00017500 P 01/20/17 17.5 0.45 0.95
TIVO 170120P00017500 P 01/20/17 17.5 0.45 0.95
TIVO 170120P00019000 P 01/20/17 19.0 0.75 1.25
TIVO 170120P00020000 P 01/20/17 20.0 1.10 1.70
TIVO 170120P00020000 P 01/20/17 20.0 1.10 1.70
TIVO 170120P00021000 P 01/20/17 21.0 1.50 2.00
TIVO 170120P00022500 P 01/20/17 22.5 2.20 2.85
TIVO 170120P00022500 P 01/20/17 22.5 2.20 2.85
TIVO 170120P00024000 P 01/20/17 24.0 3.10 3.80
TIVO 170120P00025000 P 01/20/17 25.0 3.80 4.60
TIVO 170120P00025000 P 01/20/17 25.0 3.80 4.60
TIVO 170120P00026000 P 01/20/17 26.0 4.60 5.40
TIVO 170120P00027000 P 01/20/17 27.0 5.50 6.20
TIVO 170120P00028000 P 01/20/17 28.0 6.40 7.30
TIVO 170120P00029000 P 01/20/17 29.0 7.30 8.00
TIVO 170120P00030000 P 01/20/17 30.0 8.20 9.00
TIVO 170120P00030000 P 01/20/17 30.0 8.20 9.00
TIVO 170120P00035000 P 01/20/17 35.0 13.00 14.40
TIVO 170120P00035000 P 01/20/17 35.0 13.00 14.40
TIVO 170421C00002500 C 04/21/17 2.5 18.00 19.90
TIVO 170421C00002500 C 04/21/17 2.5 18.00 19.90
TIVO 170421C00005000 C 04/21/17 5.0 15.50 17.80
TIVO 170421C00005000 C 04/21/17 5.0 15.50 17.80
TIVO 170421C00007500 C 04/21/17 7.5 13.10 15.30
TIVO 170421C00007500 C 04/21/17 7.5 13.10 15.30
TIVO 170421C00010000 C 04/21/17 10.0 10.60 12.60
TIVO 170421C00010000 C 04/21/17 10.0 10.60 12.60
TIVO 170421C00012500 C 04/21/17 12.5 8.00 10.40
TIVO 170421C00012500 C 04/21/17 12.5 8.00 10.40
TIVO 170421C00015000 C 04/21/17 15.0 6.30 9.10
TIVO 170421C00015000 C 04/21/17 15.0 6.30 9.10
TIVO 170421C00016000 C 04/21/17 16.0 5.50 8.20
TIVO 170421C00017500 C 04/21/17 17.5 3.20 6.70
TIVO 170421C00017500 C 04/21/17 17.5 3.20 6.70
TIVO 170421C00019000 C 04/21/17 19.0 3.60 4.70
TIVO 170421C00020000 C 04/21/17 20.0 3.10 3.90
TIVO 170421C00020000 C 04/21/17 20.0 3.10 3.90
TIVO 170421C00021000 C 04/21/17 21.0 2.55 3.30
TIVO 170421C00022500 C 04/21/17 22.5 1.80 2.60
TIVO 170421C00022500 C 04/21/17 22.5 1.80 2.60
TIVO 170421C00024000 C 04/21/17 24.0 1.25 1.95
TIVO 170421C00025000 C 04/21/17 25.0 0.95 1.60
TIVO 170421C00025000 C 04/21/17 25.0 0.95 1.60
TIVO 170421C00026000 C 04/21/17 26.0 0.70 1.40
TIVO 170421C00027000 C 04/21/17 27.0 0.45 1.15
TIVO 170421C00028000 C 04/21/17 28.0 0.30 0.95
TIVO 170421C00029000 C 04/21/17 29.0 0.15 0.85
TIVO 170421C00030000 C 04/21/17 30.0 0.10 0.65
TIVO 170421C00030000 C 04/21/17 30.0 0.10 0.65
TIVO 170421C00035000 C 04/21/17 35.0 0.00 0.80
TIVO 170421C00035000 C 04/21/17 35.0 0.00 0.80
TIVO 170421C00040000 C 04/21/17 40.0 0.00 0.75
TIVO 170421C00040000 C 04/21/17 40.0 0.00 0.75
TIVO 170421P00002500 P 04/21/17 2.5 0.00 0.75
TIVO 170421P00002500 P 04/21/17 2.5 0.00 0.75
TIVO 170421P00005000 P 04/21/17 5.0 0.00 4.80
TIVO 170421P00005000 P 04/21/17 5.0 0.00 4.80
TIVO 170421P00007500 P 04/21/17 7.5 0.00 3.90
TIVO 170421P00007500 P 04/21/17 7.5 0.00 3.90
TIVO 170421P00010000 P 04/21/17 10.0 0.00 3.90
TIVO 170421P00010000 P 04/21/17 10.0 0.00 3.90
TIVO 170421P00012500 P 04/21/17 12.5 0.15 0.65
TIVO 170421P00012500 P 04/21/17 12.5 0.15 0.65
TIVO 170421P00015000 P 04/21/17 15.0 0.40 1.00
TIVO 170421P00015000 P 04/21/17 15.0 0.40 1.00
TIVO 170421P00016000 P 04/21/17 16.0 0.25 1.20
TIVO 170421P00017500 P 04/21/17 17.5 0.70 1.55
TIVO 170421P00017500 P 04/21/17 17.5 0.70 1.55
TIVO 170421P00019000 P 04/21/17 19.0 1.30 2.05
TIVO 170421P00020000 P 04/21/17 20.0 1.75 2.45
TIVO 170421P00020000 P 04/21/17 20.0 1.75 2.45
TIVO 170421P00021000 P 04/21/17 21.0 2.15 2.95
TIVO 170421P00022500 P 04/21/17 22.5 2.85 3.80
TIVO 170421P00022500 P 04/21/17 22.5 2.85 3.80
TIVO 170421P00024000 P 04/21/17 24.0 3.70 4.60
TIVO 170421P00025000 P 04/21/17 25.0 4.40 5.20
TIVO 170421P00025000 P 04/21/17 25.0 4.40 5.20
TIVO 170421P00026000 P 04/21/17 26.0 4.80 6.20
TIVO 170421P00027000 P 04/21/17 27.0 5.70 7.20
TIVO 170421P00028000 P 04/21/17 28.0 6.40 7.90
TIVO 170421P00029000 P 04/21/17 29.0 7.30 8.80
TIVO 170421P00030000 P 04/21/17 30.0 8.20 9.50
TIVO 170421P00030000 P 04/21/17 30.0 8.20 9.50
TIVO 170421P00035000 P 04/21/17 35.0 12.60 14.60
TIVO 170421P00035000 P 04/21/17 35.0 12.60 14.60
TIVO 170421P00040000 P 04/21/17 40.0 17.80 19.50
TIVO 170421P00040000 P 04/21/17 40.0 17.80 19.50
TIVO 170519C00012500 C 05/19/17 12.5 8.80 10.30
TIVO 170519C00015000 C 05/19/17 15.0 6.60 8.30
TIVO 170519C00016000 C 05/19/17 16.0 5.90 7.00
TIVO 170519C00017500 C 05/19/17 17.5 4.90 6.10
TIVO 170519C00019000 C 05/19/17 19.0 4.00 4.70
TIVO 170519C00020000 C 05/19/17 20.0 3.50 4.10
TIVO 170519C00021000 C 05/19/17 21.0 2.70 3.50
TIVO 170519C00022500 C 05/19/17 22.5 1.95 3.00
TIVO 170519C00024000 C 05/19/17 24.0 1.65 2.20
TIVO 170519C00025000 C 05/19/17 25.0 1.25 1.80
TIVO 170519C00026000 C 05/19/17 26.0 1.05 1.50
TIVO 170519C00027000 C 05/19/17 27.0 0.85 1.25
TIVO 170519C00028000 C 05/19/17 28.0 0.60 1.10
TIVO 170519C00029000 C 05/19/17 29.0 0.45 0.95
TIVO 170519C00030000 C 05/19/17 30.0 0.35 0.80
TIVO 170519P00012500 P 05/19/17 12.5 0.20 1.20
TIVO 170519P00015000 P 05/19/17 15.0 0.70 1.05
TIVO 170519P00016000 P 05/19/17 16.0 0.80 1.30
TIVO 170519P00017500 P 05/19/17 17.5 1.05 1.75
TIVO 170519P00019000 P 05/19/17 19.0 1.65 2.20
TIVO 170519P00020000 P 05/19/17 20.0 2.05 2.65
TIVO 170519P00021000 P 05/19/17 21.0 2.40 3.10
TIVO 170519P00022500 P 05/19/17 22.5 3.10 4.00
TIVO 170519P00024000 P 05/19/17 24.0 4.00 4.80
TIVO 170519P00025000 P 05/19/17 25.0 4.60 5.50
TIVO 170519P00026000 P 05/19/17 26.0 5.40 6.30
TIVO 170519P00027000 P 05/19/17 27.0 6.10 7.20
TIVO 170519P00028000 P 05/19/17 28.0 6.90 8.00
TIVO 170519P00029000 P 05/19/17 29.0 7.70 8.90
TIVO 170519P00030000 P 05/19/17 30.0 8.60 10.00

OPRA data is delayed 15 minutes.