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 Jul 23 2014 1:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIVO 140816C00004000 C 08/16/14 4.0 9.40 9.85
TIVO 140816C00005000 C 08/16/14 5.0 8.40 8.90
TIVO 140816C00006000 C 08/16/14 6.0 7.40 7.85
TIVO 140816C00007000 C 08/16/14 7.0 6.45 6.85
TIVO 140816C00008000 C 08/16/14 8.0 5.45 5.85
TIVO 140816C00009000 C 08/16/14 9.0 4.45 4.80
TIVO 140816C00010000 C 08/16/14 10.0 3.45 3.80
TIVO 140816C00011000 C 08/16/14 11.0 2.48 2.79
TIVO 140816C00012000 C 08/16/14 12.0 1.52 1.80
TIVO 140816C00013000 C 08/16/14 13.0 0.82 0.88
TIVO 140816C00014000 C 08/16/14 14.0 0.21 0.26
TIVO 140816C00015000 C 08/16/14 15.0 0.05 0.12
TIVO 140816C00016000 C 08/16/14 16.0 0.00 0.04
TIVO 140816C00017000 C 08/16/14 17.0 0.00 0.03
TIVO 140816C00018000 C 08/16/14 18.0 0.00 0.03
TIVO 140816C00019000 C 08/16/14 19.0 0.00 0.03
TIVO 140816C00020000 C 08/16/14 20.0 0.00 0.03
TIVO 140816P00004000 P 08/16/14 4.0 0.00 0.03
TIVO 140816P00005000 P 08/16/14 5.0 0.00 0.03
TIVO 140816P00006000 P 08/16/14 6.0 0.00 0.03
TIVO 140816P00007000 P 08/16/14 7.0 0.00 0.03
TIVO 140816P00008000 P 08/16/14 8.0 0.00 0.03
TIVO 140816P00009000 P 08/16/14 9.0 0.00 0.03
TIVO 140816P00010000 P 08/16/14 10.0 0.00 0.03
TIVO 140816P00011000 P 08/16/14 11.0 0.00 0.05
TIVO 140816P00012000 P 08/16/14 12.0 0.05 0.09
TIVO 140816P00013000 P 08/16/14 13.0 0.12 0.14
TIVO 140816P00014000 P 08/16/14 14.0 0.51 0.56
TIVO 140816P00015000 P 08/16/14 15.0 1.26 1.52
TIVO 140816P00016000 P 08/16/14 16.0 2.25 2.52
TIVO 140816P00017000 P 08/16/14 17.0 3.20 3.55
TIVO 140816P00018000 P 08/16/14 18.0 4.20 4.55
TIVO 140816P00019000 P 08/16/14 19.0 5.15 5.55
TIVO 140816P00020000 P 08/16/14 20.0 6.15 6.55
TIVO 140920C00005000 C 09/20/14 5.0 8.40 8.90
TIVO 140920C00006000 C 09/20/14 6.0 7.40 7.90
TIVO 140920C00007000 C 09/20/14 7.0 6.35 6.85
TIVO 140920C00008000 C 09/20/14 8.0 5.35 5.85
TIVO 140920C00009000 C 09/20/14 9.0 4.40 4.85
TIVO 140920C00010000 C 09/20/14 10.0 3.40 3.85
TIVO 140920C00011000 C 09/20/14 11.0 2.60 2.88
TIVO 140920C00012000 C 09/20/14 12.0 1.63 1.97
TIVO 140920C00013000 C 09/20/14 13.0 1.05 1.14
TIVO 140920C00014000 C 09/20/14 14.0 0.49 0.55
TIVO 140920C00015000 C 09/20/14 15.0 0.20 0.25
TIVO 140920C00016000 C 09/20/14 16.0 0.06 0.25
TIVO 140920C00017000 C 09/20/14 17.0 0.00 0.10
TIVO 140920C00018000 C 09/20/14 18.0 0.00 0.06
TIVO 140920C00019000 C 09/20/14 19.0 0.00 0.04
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 0.06
TIVO 140920P00010000 P 09/20/14 10.0 0.00 0.12
TIVO 140920P00011000 P 09/20/14 11.0 0.00 0.25
TIVO 140920P00012000 P 09/20/14 12.0 0.11 0.26
TIVO 140920P00013000 P 09/20/14 13.0 0.35 0.41
TIVO 140920P00014000 P 09/20/14 14.0 0.78 0.84
TIVO 140920P00015000 P 09/20/14 15.0 1.44 1.74
TIVO 140920P00016000 P 09/20/14 16.0 2.26 2.70
TIVO 140920P00017000 P 09/20/14 17.0 3.25 3.65
TIVO 140920P00018000 P 09/20/14 18.0 4.20 4.65
TIVO 140920P00019000 P 09/20/14 19.0 5.20 5.65
TIVO 140920P00020000 P 09/20/14 20.0 6.20 6.60
TIVO 140920P00021000 P 09/20/14 21.0 7.15 7.60
TIVO 141122C00005000 C 11/22/14 5.0 8.40 8.90
TIVO 141122C00006000 C 11/22/14 6.0 7.40 7.95
TIVO 141122C00007000 C 11/22/14 7.0 6.40 6.95
TIVO 141122C00008000 C 11/22/14 8.0 5.35 6.05
TIVO 141122C00009000 C 11/22/14 9.0 4.45 5.00
TIVO 141122C00010000 C 11/22/14 10.0 3.55 3.95
TIVO 141122C00011000 C 11/22/14 11.0 2.60 3.10
TIVO 141122C00012000 C 11/22/14 12.0 1.85 2.17
TIVO 141122C00013000 C 11/22/14 13.0 1.18 1.39
TIVO 141122C00014000 C 11/22/14 14.0 0.78 0.87
TIVO 141122C00015000 C 11/22/14 15.0 0.39 0.53
TIVO 141122C00016000 C 11/22/14 16.0 0.20 0.28
TIVO 141122C00017000 C 11/22/14 17.0 0.07 0.25
TIVO 141122C00018000 C 11/22/14 18.0 0.00 0.24
TIVO 141122C00019000 C 11/22/14 19.0 0.00 0.15
TIVO 141122C00020000 C 11/22/14 20.0 0.00 0.08
TIVO 141122C00021000 C 11/22/14 21.0 0.00 0.06
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 0.05
TIVO 141122P00008000 P 11/22/14 8.0 0.00 0.10
TIVO 141122P00009000 P 11/22/14 9.0 0.00 0.19
TIVO 141122P00010000 P 11/22/14 10.0 0.00 0.25
TIVO 141122P00011000 P 11/22/14 11.0 0.15 0.30
TIVO 141122P00012000 P 11/22/14 12.0 0.28 0.39
TIVO 141122P00013000 P 11/22/14 13.0 0.50 0.62
TIVO 141122P00014000 P 11/22/14 14.0 1.04 1.12
TIVO 141122P00015000 P 11/22/14 15.0 1.66 1.96
TIVO 141122P00016000 P 11/22/14 16.0 2.42 2.80
TIVO 141122P00017000 P 11/22/14 17.0 3.30 3.70
TIVO 141122P00018000 P 11/22/14 18.0 4.25 4.65
TIVO 141122P00019000 P 11/22/14 19.0 5.20 5.70
TIVO 141122P00020000 P 11/22/14 20.0 6.20 6.70
TIVO 141122P00021000 P 11/22/14 21.0 7.20 7.65
TIVO 150117C00003000 C 01/17/15 3.0 10.35 10.90
TIVO 150117C00005000 C 01/17/15 5.0 8.30 8.95
TIVO 150117C00006000 C 01/17/15 6.0 7.25 8.00
TIVO 150117C00007000 C 01/17/15 7.0 6.40 7.05
TIVO 150117C00008000 C 01/17/15 8.0 5.45 6.00
TIVO 150117C00009000 C 01/17/15 9.0 4.50 5.10
TIVO 150117C00010000 C 01/17/15 10.0 3.60 4.05
TIVO 150117C00011000 C 01/17/15 11.0 2.70 3.15
TIVO 150117C00012000 C 01/17/15 12.0 2.12 2.40
TIVO 150117C00013000 C 01/17/15 13.0 1.52 1.66
TIVO 150117C00014000 C 01/17/15 14.0 1.03 1.12
TIVO 150117C00015000 C 01/17/15 15.0 0.64 0.75
TIVO 150117C00016000 C 01/17/15 16.0 0.33 0.50
TIVO 150117C00017000 C 01/17/15 17.0 0.12 0.35
TIVO 150117C00018000 C 01/17/15 18.0 0.10 0.26
TIVO 150117C00019000 C 01/17/15 19.0 0.00 0.25
TIVO 150117C00020000 C 01/17/15 20.0 0.00 0.25
TIVO 150117C00021000 C 01/17/15 21.0 0.00 0.17
TIVO 150117C00022000 C 01/17/15 22.0 0.00 0.13
TIVO 150117C00024000 C 01/17/15 24.0 0.00 0.07
TIVO 150117C00025000 C 01/17/15 25.0 0.00 0.05
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 0.05
TIVO 150117P00007000 P 01/17/15 7.0 0.01 0.13
TIVO 150117P00008000 P 01/17/15 8.0 0.00 0.18
TIVO 150117P00009000 P 01/17/15 9.0 0.00 0.25
TIVO 150117P00010000 P 01/17/15 10.0 0.12 0.20
TIVO 150117P00011000 P 01/17/15 11.0 0.23 0.40
TIVO 150117P00012000 P 01/17/15 12.0 0.50 0.64
TIVO 150117P00013000 P 01/17/15 13.0 0.81 0.90
TIVO 150117P00014000 P 01/17/15 14.0 1.26 1.34
TIVO 150117P00015000 P 01/17/15 15.0 1.87 2.03
TIVO 150117P00016000 P 01/17/15 16.0 2.59 2.81
TIVO 150117P00017000 P 01/17/15 17.0 3.40 3.80
TIVO 150117P00018000 P 01/17/15 18.0 4.30 4.75
TIVO 150117P00019000 P 01/17/15 19.0 5.20 5.70
TIVO 150117P00020000 P 01/17/15 20.0 6.20 6.70
TIVO 150117P00021000 P 01/17/15 21.0 7.15 7.70
TIVO 150117P00022000 P 01/17/15 22.0 8.05 8.70
TIVO 150117P00024000 P 01/17/15 24.0 10.05 10.65
TIVO 150117P00025000 P 01/17/15 25.0 11.10 11.65
TIVO 150220C00004000 C 02/20/15 4.0 9.30 9.95
TIVO 150220C00005000 C 02/20/15 5.0 8.35 9.05
TIVO 150220C00006000 C 02/20/15 6.0 7.35 8.05
TIVO 150220C00007000 C 02/20/15 7.0 6.35 7.10
TIVO 150220C00008000 C 02/20/15 8.0 5.40 6.10
TIVO 150220C00009000 C 02/20/15 9.0 4.50 5.10
TIVO 150220C00010000 C 02/20/15 10.0 3.60 4.10
TIVO 150220C00011000 C 02/20/15 11.0 2.80 3.20
TIVO 150220C00012000 C 02/20/15 12.0 2.12 2.45
TIVO 150220C00013000 C 02/20/15 13.0 1.61 1.76
TIVO 150220C00014000 C 02/20/15 14.0 1.12 1.23
TIVO 150220C00015000 C 02/20/15 15.0 0.65 0.84
TIVO 150220C00016000 C 02/20/15 16.0 0.38 0.58
TIVO 150220C00017000 C 02/20/15 17.0 0.18 0.41
TIVO 150220C00018000 C 02/20/15 18.0 0.10 0.31
TIVO 150220C00019000 C 02/20/15 19.0 0.00 0.25
TIVO 150220C00020000 C 02/20/15 20.0 0.00 0.25
TIVO 150220P00004000 P 02/20/15 4.0 0.00 0.04
TIVO 150220P00005000 P 02/20/15 5.0 0.00 0.05
TIVO 150220P00006000 P 02/20/15 6.0 0.00 0.08
TIVO 150220P00007000 P 02/20/15 7.0 0.00 0.16
TIVO 150220P00008000 P 02/20/15 8.0 0.00 0.25
TIVO 150220P00009000 P 02/20/15 9.0 0.00 0.25
TIVO 150220P00010000 P 02/20/15 10.0 0.11 0.33
TIVO 150220P00011000 P 02/20/15 11.0 0.14 0.50
TIVO 150220P00012000 P 02/20/15 12.0 0.40 0.74
TIVO 150220P00013000 P 02/20/15 13.0 0.87 0.99
TIVO 150220P00014000 P 02/20/15 14.0 1.35 1.44
TIVO 150220P00015000 P 02/20/15 15.0 1.90 2.13
TIVO 150220P00016000 P 02/20/15 16.0 2.64 3.10
TIVO 150220P00017000 P 02/20/15 17.0 3.30 3.90
TIVO 150220P00018000 P 02/20/15 18.0 4.20 4.80
TIVO 150220P00019000 P 02/20/15 19.0 5.05 5.75
TIVO 150220P00020000 P 02/20/15 20.0 6.00 6.70
TIVO 160115C00003000 C 01/15/16 3.0 10.20 11.05
TIVO 160115C00005000 C 01/15/16 5.0 8.35 9.25
TIVO 160115C00008000 C 01/15/16 8.0 5.45 6.75
TIVO 160115C00010000 C 01/15/16 10.0 4.00 5.20
TIVO 160115C00012000 C 01/15/16 12.0 2.75 3.90
TIVO 160115C00015000 C 01/15/16 15.0 1.03 2.33
TIVO 160115C00017000 C 01/15/16 17.0 0.43 1.34
TIVO 160115C00020000 C 01/15/16 20.0 0.29 0.79
TIVO 160115C00022000 C 01/15/16 22.0 0.00 0.58
TIVO 160115P00003000 P 01/15/16 3.0 0.00 0.05
TIVO 160115P00005000 P 01/15/16 5.0 0.00 0.17
TIVO 160115P00008000 P 01/15/16 8.0 0.08 0.46
TIVO 160115P00010000 P 01/15/16 10.0 0.26 1.02
TIVO 160115P00012000 P 01/15/16 12.0 1.19 1.73
TIVO 160115P00015000 P 01/15/16 15.0 2.60 3.45
TIVO 160115P00017000 P 01/15/16 17.0 3.60 4.80
TIVO 160115P00020000 P 01/15/16 20.0 5.95 7.35
TIVO 160115P00022000 P 01/15/16 22.0 7.85 9.15

OPRA data is delayed 15 minutes.