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 (2014-07-25)Premium Content

Tivo Inc. (TIVO)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIVO 140920C00005000 C 09/20/14 5.0 8.65 9.20
TIVO 140920C00006000 C 09/20/14 6.0 7.70 8.25
TIVO 140920C00007000 C 09/20/14 7.0 6.65 7.20
TIVO 140920C00008000 C 09/20/14 8.0 5.65 6.20
TIVO 140920C00009000 C 09/20/14 9.0 4.65 5.15
TIVO 140920C00010000 C 09/20/14 10.0 3.65 4.20
TIVO 140920C00011000 C 09/20/14 11.0 2.66 3.15
TIVO 140920C00012000 C 09/20/14 12.0 1.79 2.15
TIVO 140920C00013000 C 09/20/14 13.0 1.09 1.20
TIVO 140920C00014000 C 09/20/14 14.0 0.37 0.39
TIVO 140920C00015000 C 09/20/14 15.0 0.01 0.05
TIVO 140920C00016000 C 09/20/14 16.0 0.00 0.02
TIVO 140920C00017000 C 09/20/14 17.0 0.00 0.03
TIVO 140920C00018000 C 09/20/14 18.0 0.00 0.03
TIVO 140920C00019000 C 09/20/14 19.0 0.00 0.03
TIVO 140920C00020000 C 09/20/14 20.0 0.00 0.03
TIVO 140920C00021000 C 09/20/14 21.0 0.00 0.03
TIVO 140920P00005000 P 09/20/14 5.0 0.00 0.03
TIVO 140920P00006000 P 09/20/14 6.0 0.00 0.03
TIVO 140920P00007000 P 09/20/14 7.0 0.00 0.03
TIVO 140920P00008000 P 09/20/14 8.0 0.00 0.03
TIVO 140920P00009000 P 09/20/14 9.0 0.00 0.03
TIVO 140920P00010000 P 09/20/14 10.0 0.00 0.03
TIVO 140920P00011000 P 09/20/14 11.0 0.00 0.03
TIVO 140920P00012000 P 09/20/14 12.0 0.00 0.02
TIVO 140920P00013000 P 09/20/14 13.0 0.05 0.13
TIVO 140920P00014000 P 09/20/14 14.0 0.27 0.30
TIVO 140920P00015000 P 09/20/14 15.0 0.92 1.28
TIVO 140920P00016000 P 09/20/14 16.0 1.84 2.35
TIVO 140920P00017000 P 09/20/14 17.0 2.87 3.35
TIVO 140920P00018000 P 09/20/14 18.0 3.85 4.35
TIVO 140920P00019000 P 09/20/14 19.0 4.85 5.35
TIVO 140920P00020000 P 09/20/14 20.0 5.80 6.35
TIVO 140920P00021000 P 09/20/14 21.0 6.85 7.30
TIVO 141018C00005000 C 10/18/14 5.0 8.70 9.15
TIVO 141018C00006000 C 10/18/14 6.0 7.65 8.15
TIVO 141018C00007000 C 10/18/14 7.0 6.75 7.15
TIVO 141018C00008000 C 10/18/14 8.0 5.75 6.15
TIVO 141018C00009000 C 10/18/14 9.0 4.75 5.15
TIVO 141018C00010000 C 10/18/14 10.0 3.75 4.20
TIVO 141018C00011000 C 10/18/14 11.0 2.78 3.20
TIVO 141018C00012000 C 10/18/14 12.0 1.89 2.22
TIVO 141018C00013000 C 10/18/14 13.0 1.19 1.31
TIVO 141018C00014000 C 10/18/14 14.0 0.55 0.62
TIVO 141018C00015000 C 10/18/14 15.0 0.18 0.22
TIVO 141018C00016000 C 10/18/14 16.0 0.02 0.11
TIVO 141018C00017000 C 10/18/14 17.0 0.00 0.10
TIVO 141018C00018000 C 10/18/14 18.0 0.00 0.04
TIVO 141018C00019000 C 10/18/14 19.0 0.00 0.03
TIVO 141018C00020000 C 10/18/14 20.0 0.00 0.03
TIVO 141018C00021000 C 10/18/14 21.0 0.00 0.03
TIVO 141018P00005000 P 10/18/14 5.0 0.00 0.03
TIVO 141018P00006000 P 10/18/14 6.0 0.00 0.03
TIVO 141018P00007000 P 10/18/14 7.0 0.00 0.03
TIVO 141018P00008000 P 10/18/14 8.0 0.00 0.03
TIVO 141018P00009000 P 10/18/14 9.0 0.00 0.03
TIVO 141018P00010000 P 10/18/14 10.0 0.00 0.08
TIVO 141018P00011000 P 10/18/14 11.0 0.00 0.08
TIVO 141018P00012000 P 10/18/14 12.0 0.04 0.17
TIVO 141018P00013000 P 10/18/14 13.0 0.17 0.20
TIVO 141018P00014000 P 10/18/14 14.0 0.46 0.50
TIVO 141018P00015000 P 10/18/14 15.0 1.06 1.17
TIVO 141018P00016000 P 10/18/14 16.0 1.92 2.28
TIVO 141018P00017000 P 10/18/14 17.0 2.88 3.30
TIVO 141018P00018000 P 10/18/14 18.0 3.85 4.30
TIVO 141018P00019000 P 10/18/14 19.0 4.85 5.30
TIVO 141018P00020000 P 10/18/14 20.0 5.85 6.30
TIVO 141018P00021000 P 10/18/14 21.0 6.85 7.30
TIVO 141122C00005000 C 11/22/14 5.0 8.65 9.20
TIVO 141122C00006000 C 11/22/14 6.0 7.60 8.25
TIVO 141122C00007000 C 11/22/14 7.0 6.55 7.20
TIVO 141122C00008000 C 11/22/14 8.0 5.65 6.20
TIVO 141122C00009000 C 11/22/14 9.0 4.70 5.20
TIVO 141122C00010000 C 11/22/14 10.0 3.75 4.20
TIVO 141122C00011000 C 11/22/14 11.0 2.76 3.25
TIVO 141122C00012000 C 11/22/14 12.0 1.94 2.30
TIVO 141122C00013000 C 11/22/14 13.0 1.36 1.46
TIVO 141122C00014000 C 11/22/14 14.0 0.75 0.82
TIVO 141122C00015000 C 11/22/14 15.0 0.33 0.40
TIVO 141122C00016000 C 11/22/14 16.0 0.08 0.20
TIVO 141122C00017000 C 11/22/14 17.0 0.02 0.10
TIVO 141122C00018000 C 11/22/14 18.0 0.00 0.08
TIVO 141122C00019000 C 11/22/14 19.0 0.00 0.06
TIVO 141122C00020000 C 11/22/14 20.0 0.00 0.03
TIVO 141122C00021000 C 11/22/14 21.0 0.00 0.03
TIVO 141122P00005000 P 11/22/14 5.0 0.00 0.03
TIVO 141122P00006000 P 11/22/14 6.0 0.00 0.03
TIVO 141122P00007000 P 11/22/14 7.0 0.00 0.04
TIVO 141122P00008000 P 11/22/14 8.0 0.00 0.05
TIVO 141122P00009000 P 11/22/14 9.0 0.00 0.07
TIVO 141122P00010000 P 11/22/14 10.0 0.00 0.09
TIVO 141122P00011000 P 11/22/14 11.0 0.03 0.13
TIVO 141122P00012000 P 11/22/14 12.0 0.10 0.23
TIVO 141122P00013000 P 11/22/14 13.0 0.29 0.34
TIVO 141122P00014000 P 11/22/14 14.0 0.66 0.70
TIVO 141122P00015000 P 11/22/14 15.0 1.21 1.31
TIVO 141122P00016000 P 11/22/14 16.0 2.00 2.41
TIVO 141122P00017000 P 11/22/14 17.0 2.91 3.35
TIVO 141122P00018000 P 11/22/14 18.0 3.85 4.35
TIVO 141122P00019000 P 11/22/14 19.0 4.85 5.35
TIVO 141122P00020000 P 11/22/14 20.0 5.85 6.35
TIVO 141122P00021000 P 11/22/14 21.0 6.85 7.35
TIVO 150117C00003000 C 01/17/15 3.0 10.65 11.25
TIVO 150117C00005000 C 01/17/15 5.0 8.65 9.20
TIVO 150117C00006000 C 01/17/15 6.0 7.65 8.20
TIVO 150117C00007000 C 01/17/15 7.0 6.65 7.25
TIVO 150117C00008000 C 01/17/15 8.0 5.65 6.25
TIVO 150117C00009000 C 01/17/15 9.0 4.75 5.25
TIVO 150117C00010000 C 01/17/15 10.0 3.80 4.30
TIVO 150117C00011000 C 01/17/15 11.0 2.90 3.40
TIVO 150117C00012000 C 01/17/15 12.0 2.34 2.53
TIVO 150117C00013000 C 01/17/15 13.0 1.65 1.75
TIVO 150117C00014000 C 01/17/15 14.0 1.07 1.13
TIVO 150117C00015000 C 01/17/15 15.0 0.64 0.69
TIVO 150117C00016000 C 01/17/15 16.0 0.37 0.43
TIVO 150117C00017000 C 01/17/15 17.0 0.12 0.26
TIVO 150117C00018000 C 01/17/15 18.0 0.04 0.19
TIVO 150117C00019000 C 01/17/15 19.0 0.01 0.13
TIVO 150117C00020000 C 01/17/15 20.0 0.00 0.10
TIVO 150117C00021000 C 01/17/15 21.0 0.00 0.08
TIVO 150117C00022000 C 01/17/15 22.0 0.00 0.08
TIVO 150117C00024000 C 01/17/15 24.0 0.00 0.04
TIVO 150117C00025000 C 01/17/15 25.0 0.00 0.04
TIVO 150117P00003000 P 01/17/15 3.0 0.00 0.03
TIVO 150117P00005000 P 01/17/15 5.0 0.00 0.03
TIVO 150117P00006000 P 01/17/15 6.0 0.00 0.04
TIVO 150117P00007000 P 01/17/15 7.0 0.01 0.07
TIVO 150117P00008000 P 01/17/15 8.0 0.00 0.08
TIVO 150117P00009000 P 01/17/15 9.0 0.01 0.11
TIVO 150117P00010000 P 01/17/15 10.0 0.06 0.18
TIVO 150117P00011000 P 01/17/15 11.0 0.13 0.30
TIVO 150117P00012000 P 01/17/15 12.0 0.30 0.36
TIVO 150117P00013000 P 01/17/15 13.0 0.54 0.64
TIVO 150117P00014000 P 01/17/15 14.0 0.95 1.01
TIVO 150117P00015000 P 01/17/15 15.0 1.50 1.58
TIVO 150117P00016000 P 01/17/15 16.0 2.22 2.62
TIVO 150117P00017000 P 01/17/15 17.0 3.00 3.50
TIVO 150117P00018000 P 01/17/15 18.0 3.85 4.40
TIVO 150117P00019000 P 01/17/15 19.0 4.90 5.35
TIVO 150117P00020000 P 01/17/15 20.0 5.85 6.40
TIVO 150117P00021000 P 01/17/15 21.0 6.80 7.40
TIVO 150117P00022000 P 01/17/15 22.0 7.80 8.40
TIVO 150117P00024000 P 01/17/15 24.0 9.65 10.40
TIVO 150117P00025000 P 01/17/15 25.0 10.75 11.30
TIVO 150220C00004000 C 02/20/15 4.0 9.60 10.35
TIVO 150220C00005000 C 02/20/15 5.0 8.55 9.45
TIVO 150220C00006000 C 02/20/15 6.0 7.50 8.55
TIVO 150220C00007000 C 02/20/15 7.0 6.45 7.60
TIVO 150220C00008000 C 02/20/15 8.0 5.40 6.70
TIVO 150220C00009000 C 02/20/15 9.0 4.35 5.80
TIVO 150220C00010000 C 02/20/15 10.0 3.30 4.65
TIVO 150220C00011000 C 02/20/15 11.0 2.95 3.45
TIVO 150220C00012000 C 02/20/15 12.0 2.34 2.63
TIVO 150220C00013000 C 02/20/15 13.0 1.55 1.87
TIVO 150220C00014000 C 02/20/15 14.0 1.07 1.29
TIVO 150220C00015000 C 02/20/15 15.0 0.57 0.95
TIVO 150220C00016000 C 02/20/15 16.0 0.30 0.54
TIVO 150220C00017000 C 02/20/15 17.0 0.11 0.35
TIVO 150220C00018000 C 02/20/15 18.0 0.06 0.23
TIVO 150220C00019000 C 02/20/15 19.0 0.01 0.16
TIVO 150220C00020000 C 02/20/15 20.0 0.00 0.12
TIVO 150220P00004000 P 02/20/15 4.0 0.00 0.04
TIVO 150220P00005000 P 02/20/15 5.0 0.00 0.04
TIVO 150220P00006000 P 02/20/15 6.0 0.00 0.05
TIVO 150220P00007000 P 02/20/15 7.0 0.00 0.09
TIVO 150220P00008000 P 02/20/15 8.0 0.00 0.13
TIVO 150220P00009000 P 02/20/15 9.0 0.00 0.16
TIVO 150220P00010000 P 02/20/15 10.0 0.06 0.29
TIVO 150220P00011000 P 02/20/15 11.0 0.10 0.38
TIVO 150220P00012000 P 02/20/15 12.0 0.35 0.54
TIVO 150220P00013000 P 02/20/15 13.0 0.58 0.83
TIVO 150220P00014000 P 02/20/15 14.0 1.00 1.17
TIVO 150220P00015000 P 02/20/15 15.0 1.56 1.98
TIVO 150220P00016000 P 02/20/15 16.0 2.25 2.71
TIVO 150220P00017000 P 02/20/15 17.0 3.05 3.55
TIVO 150220P00018000 P 02/20/15 18.0 3.85 4.45
TIVO 150220P00019000 P 02/20/15 19.0 4.80 5.40
TIVO 150220P00020000 P 02/20/15 20.0 5.65 6.65
TIVO 160115C00003000 C 01/15/16 3.0 10.45 11.55
TIVO 160115C00005000 C 01/15/16 5.0 8.60 9.60
TIVO 160115C00008000 C 01/15/16 8.0 5.80 6.80
TIVO 160115C00010000 C 01/15/16 10.0 3.95 5.05
TIVO 160115C00012000 C 01/15/16 12.0 2.85 3.65
TIVO 160115C00015000 C 01/15/16 15.0 1.60 1.94
TIVO 160115C00017000 C 01/15/16 17.0 0.85 1.24
TIVO 160115C00020000 C 01/15/16 20.0 0.28 0.77
TIVO 160115C00022000 C 01/15/16 22.0 0.10 1.06
TIVO 160115P00003000 P 01/15/16 3.0 0.00 0.05
TIVO 160115P00005000 P 01/15/16 5.0 0.00 0.16
TIVO 160115P00008000 P 01/15/16 8.0 0.08 0.54
TIVO 160115P00010000 P 01/15/16 10.0 0.40 0.90
TIVO 160115P00012000 P 01/15/16 12.0 0.85 1.35
TIVO 160115P00015000 P 01/15/16 15.0 2.30 2.93
TIVO 160115P00017000 P 01/15/16 17.0 3.75 4.45
TIVO 160115P00020000 P 01/15/16 20.0 5.30 7.05
TIVO 160115P00022000 P 01/15/16 22.0 7.85 8.85

OPRA data is delayed 15 minutes.