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 Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIVO 141018C00005000 C 10/18/14 5.0 7.65 8.10
TIVO 141018C00006000 C 10/18/14 6.0 6.65 7.10
TIVO 141018C00007000 C 10/18/14 7.0 5.60 6.10
TIVO 141018C00008000 C 10/18/14 8.0 4.60 5.10
TIVO 141018C00009000 C 10/18/14 9.0 3.60 4.10
TIVO 141018C00010000 C 10/18/14 10.0 2.69 3.10
TIVO 141018C00011000 C 10/18/14 11.0 1.80 2.09
TIVO 141018C00012000 C 10/18/14 12.0 0.88 1.09
TIVO 141018C00013000 C 10/18/14 13.0 0.25 0.28
TIVO 141018C00014000 C 10/18/14 14.0 0.02 0.08
TIVO 141018C00015000 C 10/18/14 15.0 0.00 0.05
TIVO 141018C00016000 C 10/18/14 16.0 0.00 0.04
TIVO 141018C00017000 C 10/18/14 17.0 0.00 0.03
TIVO 141018C00018000 C 10/18/14 18.0 0.00 0.03
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 0.04
TIVO 141018P00011000 P 10/18/14 11.0 0.00 0.11
TIVO 141018P00012000 P 10/18/14 12.0 0.06 0.11
TIVO 141018P00013000 P 10/18/14 13.0 0.41 0.48
TIVO 141018P00014000 P 10/18/14 14.0 0.96 1.27
TIVO 141018P00015000 P 10/18/14 15.0 1.91 2.23
TIVO 141018P00016000 P 10/18/14 16.0 2.78 3.40
TIVO 141018P00017000 P 10/18/14 17.0 3.75 4.35
TIVO 141018P00018000 P 10/18/14 18.0 4.75 5.35
TIVO 141018P00019000 P 10/18/14 19.0 5.75 6.35
TIVO 141018P00020000 P 10/18/14 20.0 6.75 7.35
TIVO 141018P00021000 P 10/18/14 21.0 7.75 8.35
TIVO 141122C00005000 C 11/22/14 5.0 7.55 8.30
TIVO 141122C00006000 C 11/22/14 6.0 6.55 7.40
TIVO 141122C00007000 C 11/22/14 7.0 5.50 6.40
TIVO 141122C00008000 C 11/22/14 8.0 4.60 5.35
TIVO 141122C00009000 C 11/22/14 9.0 3.60 4.35
TIVO 141122C00010000 C 11/22/14 10.0 2.75 3.35
TIVO 141122C00011000 C 11/22/14 11.0 1.86 2.17
TIVO 141122C00012000 C 11/22/14 12.0 1.07 1.26
TIVO 141122C00013000 C 11/22/14 13.0 0.47 0.51
TIVO 141122C00014000 C 11/22/14 14.0 0.17 0.22
TIVO 141122C00015000 C 11/22/14 15.0 0.05 0.13
TIVO 141122C00016000 C 11/22/14 16.0 0.00 0.10
TIVO 141122C00017000 C 11/22/14 17.0 0.00 0.06
TIVO 141122C00018000 C 11/22/14 18.0 0.00 0.05
TIVO 141122C00019000 C 11/22/14 19.0 0.00 0.04
TIVO 141122C00020000 C 11/22/14 20.0 0.00 0.04
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 0.03
TIVO 141122P00008000 P 11/22/14 8.0 0.00 0.05
TIVO 141122P00009000 P 11/22/14 9.0 0.00 0.09
TIVO 141122P00010000 P 11/22/14 10.0 0.00 0.19
TIVO 141122P00011000 P 11/22/14 11.0 0.06 0.17
TIVO 141122P00012000 P 11/22/14 12.0 0.25 0.29
TIVO 141122P00013000 P 11/22/14 13.0 0.60 0.70
TIVO 141122P00014000 P 11/22/14 14.0 1.22 1.40
TIVO 141122P00015000 P 11/22/14 15.0 2.03 2.29
TIVO 141122P00016000 P 11/22/14 16.0 2.83 3.40
TIVO 141122P00017000 P 11/22/14 17.0 3.70 4.40
TIVO 141122P00018000 P 11/22/14 18.0 4.70 5.40
TIVO 141122P00019000 P 11/22/14 19.0 5.70 6.40
TIVO 141122P00020000 P 11/22/14 20.0 6.70 7.40
TIVO 141122P00021000 P 11/22/14 21.0 7.70 8.40
TIVO 150117C00003000 C 01/17/15 3.0 9.60 10.25
TIVO 150117C00005000 C 01/17/15 5.0 7.75 8.25
TIVO 150117C00006000 C 01/17/15 6.0 6.50 7.35
TIVO 150117C00007000 C 01/17/15 7.0 5.80 6.30
TIVO 150117C00008000 C 01/17/15 8.0 4.65 5.35
TIVO 150117C00009000 C 01/17/15 9.0 3.70 4.40
TIVO 150117C00010000 C 01/17/15 10.0 2.85 3.30
TIVO 150117C00011000 C 01/17/15 11.0 2.07 2.28
TIVO 150117C00012000 C 01/17/15 12.0 1.34 1.42
TIVO 150117C00013000 C 01/17/15 13.0 0.80 0.85
TIVO 150117C00014000 C 01/17/15 14.0 0.44 0.49
TIVO 150117C00015000 C 01/17/15 15.0 0.20 0.28
TIVO 150117C00016000 C 01/17/15 16.0 0.10 0.25
TIVO 150117C00017000 C 01/17/15 17.0 0.00 0.15
TIVO 150117C00018000 C 01/17/15 18.0 0.00 0.14
TIVO 150117C00019000 C 01/17/15 19.0 0.00 0.11
TIVO 150117C00020000 C 01/17/15 20.0 0.00 0.08
TIVO 150117C00021000 C 01/17/15 21.0 0.00 0.05
TIVO 150117C00022000 C 01/17/15 22.0 0.00 0.04
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 0.04
TIVO 150117P00005000 P 01/17/15 5.0 0.00 0.04
TIVO 150117P00006000 P 01/17/15 6.0 0.00 0.05
TIVO 150117P00007000 P 01/17/15 7.0 0.01 0.05
TIVO 150117P00008000 P 01/17/15 8.0 0.00 0.13
TIVO 150117P00009000 P 01/17/15 9.0 0.00 0.19
TIVO 150117P00010000 P 01/17/15 10.0 0.11 0.15
TIVO 150117P00011000 P 01/17/15 11.0 0.20 0.34
TIVO 150117P00012000 P 01/17/15 12.0 0.41 0.57
TIVO 150117P00013000 P 01/17/15 13.0 0.95 1.01
TIVO 150117P00014000 P 01/17/15 14.0 1.59 1.67
TIVO 150117P00015000 P 01/17/15 15.0 2.18 2.44
TIVO 150117P00016000 P 01/17/15 16.0 2.91 3.50
TIVO 150117P00017000 P 01/17/15 17.0 3.75 4.45
TIVO 150117P00018000 P 01/17/15 18.0 4.80 5.40
TIVO 150117P00019000 P 01/17/15 19.0 5.60 6.50
TIVO 150117P00020000 P 01/17/15 20.0 6.80 7.30
TIVO 150117P00021000 P 01/17/15 21.0 7.70 8.40
TIVO 150117P00022000 P 01/17/15 22.0 8.70 9.40
TIVO 150117P00024000 P 01/17/15 24.0 10.70 11.40
TIVO 150117P00025000 P 01/17/15 25.0 11.75 12.35
TIVO 150220C00004000 C 02/20/15 4.0 8.50 9.30
TIVO 150220C00005000 C 02/20/15 5.0 7.45 8.40
TIVO 150220C00006000 C 02/20/15 6.0 6.50 7.45
TIVO 150220C00007000 C 02/20/15 7.0 5.50 6.45
TIVO 150220C00008000 C 02/20/15 8.0 4.65 5.40
TIVO 150220C00009000 C 02/20/15 9.0 3.70 4.45
TIVO 150220C00010000 C 02/20/15 10.0 2.98 3.50
TIVO 150220C00011000 C 02/20/15 11.0 2.14 2.49
TIVO 150220C00012000 C 02/20/15 12.0 1.42 1.73
TIVO 150220C00013000 C 02/20/15 13.0 0.88 0.98
TIVO 150220C00014000 C 02/20/15 14.0 0.52 0.60
TIVO 150220C00015000 C 02/20/15 15.0 0.25 0.44
TIVO 150220C00016000 C 02/20/15 16.0 0.10 0.35
TIVO 150220C00017000 C 02/20/15 17.0 0.01 0.26
TIVO 150220C00018000 C 02/20/15 18.0 0.00 0.25
TIVO 150220C00019000 C 02/20/15 19.0 0.00 0.19
TIVO 150220C00020000 C 02/20/15 20.0 0.00 0.11
TIVO 150220C00021000 C 02/20/15 21.0 0.00 0.06
TIVO 150220C00022000 C 02/20/15 22.0 0.00 0.05
TIVO 150220C00024000 C 02/20/15 24.0 0.00 0.04
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 0.10
TIVO 150220P00007000 P 02/20/15 7.0 0.00 0.13
TIVO 150220P00008000 P 02/20/15 8.0 0.00 0.22
TIVO 150220P00009000 P 02/20/15 9.0 0.00 0.25
TIVO 150220P00010000 P 02/20/15 10.0 0.13 0.23
TIVO 150220P00011000 P 02/20/15 11.0 0.28 0.54
TIVO 150220P00012000 P 02/20/15 12.0 0.57 0.69
TIVO 150220P00013000 P 02/20/15 13.0 0.93 1.11
TIVO 150220P00014000 P 02/20/15 14.0 1.54 1.73
TIVO 150220P00015000 P 02/20/15 15.0 2.24 2.68
TIVO 150220P00016000 P 02/20/15 16.0 2.90 3.60
TIVO 150220P00017000 P 02/20/15 17.0 3.80 4.50
TIVO 150220P00018000 P 02/20/15 18.0 4.70 5.45
TIVO 150220P00019000 P 02/20/15 19.0 5.60 6.55
TIVO 150220P00020000 P 02/20/15 20.0 6.60 7.50
TIVO 150220P00021000 P 02/20/15 21.0 7.70 8.40
TIVO 150220P00022000 P 02/20/15 22.0 8.75 9.35
TIVO 150220P00024000 P 02/20/15 24.0 10.75 11.35
TIVO 150515C00005000 C 05/15/15 5.0 7.60 8.40
TIVO 150515C00006000 C 05/15/15 6.0 6.65 7.45
TIVO 150515C00007000 C 05/15/15 7.0 5.65 6.45
TIVO 150515C00008000 C 05/15/15 8.0 4.75 5.45
TIVO 150515C00009000 C 05/15/15 9.0 3.85 4.40
TIVO 150515C00010000 C 05/15/15 10.0 3.10 3.55
TIVO 150515C00011000 C 05/15/15 11.0 2.36 2.76
TIVO 150515C00012000 C 05/15/15 12.0 1.70 2.02
TIVO 150515C00013000 C 05/15/15 13.0 1.18 1.26
TIVO 150515C00014000 C 05/15/15 14.0 0.79 0.88
TIVO 150515C00015000 C 05/15/15 15.0 0.35 0.75
TIVO 150515C00016000 C 05/15/15 16.0 0.25 0.55
TIVO 150515C00017000 C 05/15/15 17.0 0.15 0.40
TIVO 150515C00018000 C 05/15/15 18.0 0.08 0.31
TIVO 150515C00019000 C 05/15/15 19.0 0.02 0.25
TIVO 150515C00020000 C 05/15/15 20.0 0.00 0.21
TIVO 150515C00021000 C 05/15/15 21.0 0.00 0.18
TIVO 150515P00005000 P 05/15/15 5.0 0.00 0.06
TIVO 150515P00006000 P 05/15/15 6.0 0.00 0.10
TIVO 150515P00007000 P 05/15/15 7.0 0.00 0.20
TIVO 150515P00008000 P 05/15/15 8.0 0.03 0.23
TIVO 150515P00009000 P 05/15/15 9.0 0.10 0.28
TIVO 150515P00010000 P 05/15/15 10.0 0.22 0.44
TIVO 150515P00011000 P 05/15/15 11.0 0.45 0.62
TIVO 150515P00012000 P 05/15/15 12.0 0.73 1.00
TIVO 150515P00013000 P 05/15/15 13.0 1.21 1.41
TIVO 150515P00014000 P 05/15/15 14.0 1.83 2.05
TIVO 150515P00015000 P 05/15/15 15.0 2.42 2.79
TIVO 150515P00016000 P 05/15/15 16.0 3.20 3.60
TIVO 150515P00017000 P 05/15/15 17.0 4.05 4.50
TIVO 150515P00018000 P 05/15/15 18.0 4.95 5.40
TIVO 150515P00019000 P 05/15/15 19.0 5.75 6.50
TIVO 150515P00020000 P 05/15/15 20.0 6.70 7.50
TIVO 150515P00021000 P 05/15/15 21.0 7.70 8.50
TIVO 160115C00003000 C 01/15/16 3.0 9.40 10.55
TIVO 160115C00005000 C 01/15/16 5.0 7.30 8.80
TIVO 160115C00008000 C 01/15/16 8.0 4.70 6.10
TIVO 160115C00010000 C 01/15/16 10.0 3.45 4.55
TIVO 160115C00012000 C 01/15/16 12.0 2.04 3.60
TIVO 160115C00015000 C 01/15/16 15.0 0.75 1.72
TIVO 160115C00017000 C 01/15/16 17.0 0.31 1.24
TIVO 160115C00020000 C 01/15/16 20.0 0.30 0.90
TIVO 160115C00022000 C 01/15/16 22.0 0.10 0.71
TIVO 160115P00003000 P 01/15/16 3.0 0.00 0.46
TIVO 160115P00005000 P 01/15/16 5.0 0.00 0.22
TIVO 160115P00008000 P 01/15/16 8.0 0.00 0.79
TIVO 160115P00010000 P 01/15/16 10.0 0.30 1.25
TIVO 160115P00012000 P 01/15/16 12.0 1.02 1.92
TIVO 160115P00015000 P 01/15/16 15.0 2.40 3.90
TIVO 160115P00017000 P 01/15/16 17.0 3.90 5.50
TIVO 160115P00020000 P 01/15/16 20.0 6.35 8.25
TIVO 160115P00022000 P 01/15/16 22.0 8.30 10.00

OPRA data is delayed 15 minutes.