Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Tivo Corporation (TIVO)
As of Apr 19 2018 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIVO 180420C00007000 C Apr 20, 2018 7.0 7.00 8.90
TIVO 180420C00008000 C Apr 20, 2018 8.0 6.60 7.70
TIVO 180420C00009000 C Apr 20, 2018 9.0 5.30 6.90
TIVO 180420C00010000 C Apr 20, 2018 10.0 4.70 5.50
TIVO 180420C00011000 C Apr 20, 2018 11.0 3.70 4.90
TIVO 180420C00012000 C Apr 20, 2018 12.0 2.70 3.60
TIVO 180420C00013000 C Apr 20, 2018 13.0 1.85 2.30
TIVO 180420C00014000 C Apr 20, 2018 14.0 1.10 1.35
TIVO 180420C00015000 C Apr 20, 2018 15.0 0.15 0.30
TIVO 180420C00016000 C Apr 20, 2018 16.0 0.00 0.05
TIVO 180420C00017000 C Apr 20, 2018 17.0 0.00 0.05
TIVO 180420C00018000 C Apr 20, 2018 18.0 0.00 0.05
TIVO 180420C00019000 C Apr 20, 2018 19.0 0.00 0.05
TIVO 180420C00020000 C Apr 20, 2018 20.0 0.00 0.05
TIVO 180420C00021000 C Apr 20, 2018 21.0 0.00 0.05
TIVO 180420C00022000 C Apr 20, 2018 22.0 0.00 0.05
TIVO 180420C00023000 C Apr 20, 2018 23.0 0.00 0.05
TIVO 180420C00024000 C Apr 20, 2018 24.0 0.00 0.05
TIVO 180420C00025000 C Apr 20, 2018 25.0 0.00 0.05
TIVO 180420C00026000 C Apr 20, 2018 26.0 0.00 0.05
TIVO 180420C00027000 C Apr 20, 2018 27.0 0.00 0.05
TIVO 180420C00028000 C Apr 20, 2018 28.0 0.00 0.05
TIVO 180420C00029000 C Apr 20, 2018 29.0 0.00 0.05
TIVO 180420C00030000 C Apr 20, 2018 30.0 0.00 0.05
TIVO 180420P00007000 P Apr 20, 2018 7.0 0.00 0.05
TIVO 180420P00008000 P Apr 20, 2018 8.0 0.00 0.05
TIVO 180420P00009000 P Apr 20, 2018 9.0 0.00 0.05
TIVO 180420P00010000 P Apr 20, 2018 10.0 0.00 0.05
TIVO 180420P00011000 P Apr 20, 2018 11.0 0.00 0.05
TIVO 180420P00012000 P Apr 20, 2018 12.0 0.00 0.05
TIVO 180420P00013000 P Apr 20, 2018 13.0 0.00 0.05
TIVO 180420P00014000 P Apr 20, 2018 14.0 0.00 0.10
TIVO 180420P00015000 P Apr 20, 2018 15.0 0.00 0.10
TIVO 180420P00016000 P Apr 20, 2018 16.0 0.70 0.95
TIVO 180420P00017000 P Apr 20, 2018 17.0 0.85 2.65
TIVO 180420P00018000 P Apr 20, 2018 18.0 2.70 2.90
TIVO 180420P00019000 P Apr 20, 2018 19.0 3.20 4.30
TIVO 180420P00020000 P Apr 20, 2018 20.0 4.10 5.00
TIVO 180420P00021000 P Apr 20, 2018 21.0 5.50 6.30
TIVO 180420P00022000 P Apr 20, 2018 22.0 6.10 7.40
TIVO 180420P00023000 P Apr 20, 2018 23.0 7.10 8.70
TIVO 180420P00024000 P Apr 20, 2018 24.0 7.90 10.10
TIVO 180420P00025000 P Apr 20, 2018 25.0 9.00 10.70
TIVO 180420P00026000 P Apr 20, 2018 26.0 9.90 11.60
TIVO 180420P00027000 P Apr 20, 2018 27.0 10.90 12.60
TIVO 180420P00028000 P Apr 20, 2018 28.0 11.60 14.50
TIVO 180420P00029000 P Apr 20, 2018 29.0 13.00 14.60
TIVO 180420P00030000 P Apr 20, 2018 30.0 13.60 15.60
TIVO 180518C00007000 C May 18, 2018 7.0 7.20 9.70
TIVO 180518C00008000 C May 18, 2018 8.0 6.20 8.50
TIVO 180518C00009000 C May 18, 2018 9.0 4.10 7.50
TIVO 180518C00010000 C May 18, 2018 10.0 3.70 7.10
TIVO 180518C00011000 C May 18, 2018 11.0 2.40 5.60
TIVO 180518C00012000 C May 18, 2018 12.0 1.60 5.50
TIVO 180518C00013000 C May 18, 2018 13.0 2.25 2.65
TIVO 180518C00014000 C May 18, 2018 14.0 1.40 1.65
TIVO 180518C00015000 C May 18, 2018 15.0 0.80 1.00
TIVO 180518C00016000 C May 18, 2018 16.0 0.40 0.55
TIVO 180518C00017000 C May 18, 2018 17.0 0.20 0.35
TIVO 180518C00018000 C May 18, 2018 18.0 0.05 0.20
TIVO 180518C00019000 C May 18, 2018 19.0 0.00 0.35
TIVO 180518C00020000 C May 18, 2018 20.0 0.00 0.10
TIVO 180518C00021000 C May 18, 2018 21.0 0.00 0.15
TIVO 180518C00022000 C May 18, 2018 22.0 0.00 0.10
TIVO 180518C00023000 C May 18, 2018 23.0 0.00 0.10
TIVO 180518C00024000 C May 18, 2018 24.0 0.00 0.10
TIVO 180518C00025000 C May 18, 2018 25.0 0.00 0.10
TIVO 180518C00026000 C May 18, 2018 26.0 0.00 0.05
TIVO 180518C00027000 C May 18, 2018 27.0 0.00 0.05
TIVO 180518C00028000 C May 18, 2018 28.0 0.00 0.05
TIVO 180518C00029000 C May 18, 2018 29.0 0.00 0.05
TIVO 180518P00007000 P May 18, 2018 7.0 0.00 0.05
TIVO 180518P00008000 P May 18, 2018 8.0 0.00 0.05
TIVO 180518P00009000 P May 18, 2018 9.0 0.00 0.05
TIVO 180518P00010000 P May 18, 2018 10.0 0.00 0.10
TIVO 180518P00011000 P May 18, 2018 11.0 0.00 0.10
TIVO 180518P00012000 P May 18, 2018 12.0 0.00 0.10
TIVO 180518P00013000 P May 18, 2018 13.0 0.10 0.25
TIVO 180518P00014000 P May 18, 2018 14.0 0.25 0.45
TIVO 180518P00015000 P May 18, 2018 15.0 0.60 0.85
TIVO 180518P00016000 P May 18, 2018 16.0 1.15 1.40
TIVO 180518P00017000 P May 18, 2018 17.0 1.95 2.35
TIVO 180518P00018000 P May 18, 2018 18.0 2.75 3.20
TIVO 180518P00019000 P May 18, 2018 19.0 3.50 4.20
TIVO 180518P00020000 P May 18, 2018 20.0 3.20 6.80
TIVO 180518P00021000 P May 18, 2018 21.0 4.70 7.10
TIVO 180518P00022000 P May 18, 2018 22.0 5.60 8.30
TIVO 180518P00023000 P May 18, 2018 23.0 6.80 8.90
TIVO 180518P00024000 P May 18, 2018 24.0 6.60 11.10
TIVO 180518P00025000 P May 18, 2018 25.0 7.70 11.80
TIVO 180518P00026000 P May 18, 2018 26.0 9.80 11.90
TIVO 180518P00027000 P May 18, 2018 27.0 10.20 14.10
TIVO 180518P00028000 P May 18, 2018 28.0 11.90 15.10
TIVO 180518P00029000 P May 18, 2018 29.0 11.50 16.20
TIVO 180720C00007000 C Jul 20, 2018 7.0 6.70 10.10
TIVO 180720C00008000 C Jul 20, 2018 8.0 5.80 8.70
TIVO 180720C00009000 C Jul 20, 2018 9.0 4.90 7.70
TIVO 180720C00010000 C Jul 20, 2018 10.0 4.00 6.80
TIVO 180720C00011000 C Jul 20, 2018 11.0 3.80 4.80
TIVO 180720C00012000 C Jul 20, 2018 12.0 3.20 3.60
TIVO 180720C00013000 C Jul 20, 2018 13.0 2.50 2.75
TIVO 180720C00014000 C Jul 20, 2018 14.0 1.80 2.05
TIVO 180720C00015000 C Jul 20, 2018 15.0 1.25 1.50
TIVO 180720C00016000 C Jul 20, 2018 16.0 0.85 1.05
TIVO 180720C00017000 C Jul 20, 2018 17.0 0.50 0.80
TIVO 180720C00018000 C Jul 20, 2018 18.0 0.30 0.50
TIVO 180720C00019000 C Jul 20, 2018 19.0 0.20 0.40
TIVO 180720C00020000 C Jul 20, 2018 20.0 0.15 0.30
TIVO 180720C00021000 C Jul 20, 2018 21.0 0.00 0.20
TIVO 180720C00022000 C Jul 20, 2018 22.0 0.00 0.30
TIVO 180720C00023000 C Jul 20, 2018 23.0 0.00 0.15
TIVO 180720C00024000 C Jul 20, 2018 24.0 0.00 0.15
TIVO 180720C00025000 C Jul 20, 2018 25.0 0.00 0.10
TIVO 180720C00026000 C Jul 20, 2018 26.0 0.00 0.10
TIVO 180720C00027000 C Jul 20, 2018 27.0 0.00 0.10
TIVO 180720C00028000 C Jul 20, 2018 28.0 0.00 0.15
TIVO 180720C00029000 C Jul 20, 2018 29.0 0.00 0.10
TIVO 180720C00030000 C Jul 20, 2018 30.0 0.00 0.10
TIVO 180720P00007000 P Jul 20, 2018 7.0 0.00 0.10
TIVO 180720P00008000 P Jul 20, 2018 8.0 0.00 0.15
TIVO 180720P00009000 P Jul 20, 2018 9.0 0.00 0.10
TIVO 180720P00010000 P Jul 20, 2018 10.0 0.00 0.15
TIVO 180720P00011000 P Jul 20, 2018 11.0 0.10 0.20
TIVO 180720P00012000 P Jul 20, 2018 12.0 0.25 0.35
TIVO 180720P00013000 P Jul 20, 2018 13.0 0.40 0.55
TIVO 180720P00014000 P Jul 20, 2018 14.0 0.65 0.90
TIVO 180720P00015000 P Jul 20, 2018 15.0 1.10 1.40
TIVO 180720P00016000 P Jul 20, 2018 16.0 1.45 2.00
TIVO 180720P00017000 P Jul 20, 2018 17.0 2.10 3.20
TIVO 180720P00018000 P Jul 20, 2018 18.0 3.10 3.50
TIVO 180720P00019000 P Jul 20, 2018 19.0 3.70 4.60
TIVO 180720P00020000 P Jul 20, 2018 20.0 4.90 5.30
TIVO 180720P00021000 P Jul 20, 2018 21.0 5.80 6.20
TIVO 180720P00022000 P Jul 20, 2018 22.0 5.50 8.30
TIVO 180720P00023000 P Jul 20, 2018 23.0 6.60 9.30
TIVO 180720P00024000 P Jul 20, 2018 24.0 6.90 10.90
TIVO 180720P00025000 P Jul 20, 2018 25.0 8.00 11.80
TIVO 180720P00026000 P Jul 20, 2018 26.0 9.10 13.10
TIVO 180720P00027000 P Jul 20, 2018 27.0 10.40 13.50
TIVO 180720P00028000 P Jul 20, 2018 28.0 11.70 14.70
TIVO 180720P00029000 P Jul 20, 2018 29.0 11.80 16.10
TIVO 180720P00030000 P Jul 20, 2018 30.0 12.90 16.60
TIVO 181019C00005000 C Oct 19, 2018 5.0 7.90 12.40
TIVO 181019C00006000 C Oct 19, 2018 6.0 7.20 11.30
TIVO 181019C00007000 C Oct 19, 2018 7.0 6.20 10.40
TIVO 181019C00008000 C Oct 19, 2018 8.0 5.60 8.80
TIVO 181019C00009000 C Oct 19, 2018 9.0 4.60 8.10
TIVO 181019C00010000 C Oct 19, 2018 10.0 4.80 6.00
TIVO 181019C00011000 C Oct 19, 2018 11.0 4.20 4.60
TIVO 181019C00012000 C Oct 19, 2018 12.0 3.50 3.90
TIVO 181019C00013000 C Oct 19, 2018 13.0 2.85 3.10
TIVO 181019C00014000 C Oct 19, 2018 14.0 2.30 2.50
TIVO 181019C00015000 C Oct 19, 2018 15.0 1.75 2.00
TIVO 181019C00016000 C Oct 19, 2018 16.0 1.25 1.60
TIVO 181019C00017000 C Oct 19, 2018 17.0 0.95 1.30
TIVO 181019C00018000 C Oct 19, 2018 18.0 0.65 1.05
TIVO 181019C00019000 C Oct 19, 2018 19.0 0.50 0.80
TIVO 181019C00020000 C Oct 19, 2018 20.0 0.35 0.65
TIVO 181019C00021000 C Oct 19, 2018 21.0 0.30 0.45
TIVO 181019C00022000 C Oct 19, 2018 22.0 0.10 0.60
TIVO 181019C00023000 C Oct 19, 2018 23.0 0.10 0.35
TIVO 181019C00024000 C Oct 19, 2018 24.0 0.05 0.30
TIVO 181019C00025000 C Oct 19, 2018 25.0 0.10 0.35
TIVO 181019C00026000 C Oct 19, 2018 26.0 0.00 0.10
TIVO 181019C00027000 C Oct 19, 2018 27.0 0.00 0.10
TIVO 181019C00028000 C Oct 19, 2018 28.0 0.00 0.05
TIVO 181019C00029000 C Oct 19, 2018 29.0 0.00 0.05
TIVO 181019P00005000 P Oct 19, 2018 5.0 0.00 0.10
TIVO 181019P00006000 P Oct 19, 2018 6.0 0.00 0.15
TIVO 181019P00007000 P Oct 19, 2018 7.0 0.00 0.25
TIVO 181019P00008000 P Oct 19, 2018 8.0 0.00 0.15
TIVO 181019P00009000 P Oct 19, 2018 9.0 0.05 0.25
TIVO 181019P00010000 P Oct 19, 2018 10.0 0.15 0.35
TIVO 181019P00011000 P Oct 19, 2018 11.0 0.30 0.45
TIVO 181019P00012000 P Oct 19, 2018 12.0 0.40 0.95
TIVO 181019P00013000 P Oct 19, 2018 13.0 0.75 1.10
TIVO 181019P00014000 P Oct 19, 2018 14.0 1.00 1.50
TIVO 181019P00015000 P Oct 19, 2018 15.0 1.50 2.00
TIVO 181019P00016000 P Oct 19, 2018 16.0 2.15 2.60
TIVO 181019P00017000 P Oct 19, 2018 17.0 2.75 3.30
TIVO 181019P00018000 P Oct 19, 2018 18.0 3.50 4.00
TIVO 181019P00019000 P Oct 19, 2018 19.0 4.10 5.20
TIVO 181019P00020000 P Oct 19, 2018 20.0 5.00 5.70
TIVO 181019P00021000 P Oct 19, 2018 21.0 5.90 6.60
TIVO 181019P00022000 P Oct 19, 2018 22.0 6.60 7.80
TIVO 181019P00023000 P Oct 19, 2018 23.0 7.60 8.60
TIVO 181019P00024000 P Oct 19, 2018 24.0 8.50 9.70
TIVO 181019P00025000 P Oct 19, 2018 25.0 9.40 10.60
TIVO 181019P00026000 P Oct 19, 2018 26.0 9.00 12.80
TIVO 181019P00027000 P Oct 19, 2018 27.0 10.20 13.60
TIVO 181019P00028000 P Oct 19, 2018 28.0 11.10 14.70
TIVO 181019P00029000 P Oct 19, 2018 29.0 12.40 15.60
OPRA data is delayed 15 minutes.