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 (2015-01-23)Premium Content

Tivo Inc. (TIVO)
As of Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIVO 150417C00003000 C 04/17/15 3.0 7.20 8.05
TIVO 150417C00004000 C 04/17/15 4.0 6.20 7.05
TIVO 150417C00005000 C 04/17/15 5.0 5.20 6.05
TIVO 150417C00006000 C 04/17/15 6.0 4.25 4.90
TIVO 150417C00007000 C 04/17/15 7.0 3.25 3.80
TIVO 150417C00008000 C 04/17/15 8.0 2.42 2.80
TIVO 150417C00009000 C 04/17/15 9.0 1.39 1.82
TIVO 150417C00010000 C 04/17/15 10.0 0.57 0.76
TIVO 150417C00011000 C 04/17/15 11.0 0.11 0.15
TIVO 150417C00012000 C 04/17/15 12.0 0.01 0.04
TIVO 150417C00013000 C 04/17/15 13.0 0.00 0.07
TIVO 150417C00014000 C 04/17/15 14.0 0.00 0.03
TIVO 150417C00015000 C 04/17/15 15.0 0.00 0.04
TIVO 150417C00016000 C 04/17/15 16.0 0.00 0.03
TIVO 150417C00017000 C 04/17/15 17.0 0.00 0.03
TIVO 150417C00018000 C 04/17/15 18.0 0.00 0.03
TIVO 150417C00019000 C 04/17/15 19.0 0.00 0.03
TIVO 150417P00003000 P 04/17/15 3.0 0.00 0.03
TIVO 150417P00004000 P 04/17/15 4.0 0.00 0.03
TIVO 150417P00005000 P 04/17/15 5.0 0.00 0.03
TIVO 150417P00006000 P 04/17/15 6.0 0.00 0.03
TIVO 150417P00007000 P 04/17/15 7.0 0.00 0.03
TIVO 150417P00008000 P 04/17/15 8.0 0.00 0.03
TIVO 150417P00009000 P 04/17/15 9.0 0.00 0.08
TIVO 150417P00010000 P 04/17/15 10.0 0.05 0.11
TIVO 150417P00011000 P 04/17/15 11.0 0.45 0.53
TIVO 150417P00012000 P 04/17/15 12.0 1.24 1.57
TIVO 150417P00013000 P 04/17/15 13.0 2.17 2.67
TIVO 150417P00014000 P 04/17/15 14.0 3.20 3.75
TIVO 150417P00015000 P 04/17/15 15.0 4.05 4.85
TIVO 150417P00016000 P 04/17/15 16.0 5.05 5.85
TIVO 150417P00017000 P 04/17/15 17.0 5.95 6.80
TIVO 150417P00018000 P 04/17/15 18.0 6.95 7.80
TIVO 150417P00019000 P 04/17/15 19.0 7.95 8.80
TIVO 150515C00004000 C 05/15/15 4.0 6.15 7.05
TIVO 150515C00005000 C 05/15/15 5.0 5.25 5.80
TIVO 150515C00006000 C 05/15/15 6.0 4.25 4.80
TIVO 150515C00007000 C 05/15/15 7.0 3.40 3.85
TIVO 150515C00008000 C 05/15/15 8.0 2.22 2.98
TIVO 150515C00009000 C 05/15/15 9.0 1.52 1.81
TIVO 150515C00010000 C 05/15/15 10.0 0.83 0.96
TIVO 150515C00011000 C 05/15/15 11.0 0.30 0.33
TIVO 150515C00012000 C 05/15/15 12.0 0.10 0.13
TIVO 150515C00013000 C 05/15/15 13.0 0.03 0.23
TIVO 150515C00014000 C 05/15/15 14.0 0.01 0.13
TIVO 150515C00015000 C 05/15/15 15.0 0.00 0.12
TIVO 150515C00016000 C 05/15/15 16.0 0.00 0.08
TIVO 150515C00017000 C 05/15/15 17.0 0.00 0.06
TIVO 150515C00018000 C 05/15/15 18.0 0.00 0.04
TIVO 150515C00019000 C 05/15/15 19.0 0.00 0.04
TIVO 150515C00020000 C 05/15/15 20.0 0.00 0.04
TIVO 150515C00021000 C 05/15/15 21.0 0.00 0.03
TIVO 150515P00004000 P 05/15/15 4.0 0.00 0.03
TIVO 150515P00005000 P 05/15/15 5.0 0.00 0.03
TIVO 150515P00006000 P 05/15/15 6.0 0.00 0.04
TIVO 150515P00007000 P 05/15/15 7.0 0.00 0.05
TIVO 150515P00008000 P 05/15/15 8.0 0.00 0.07
TIVO 150515P00009000 P 05/15/15 9.0 0.02 0.13
TIVO 150515P00010000 P 05/15/15 10.0 0.20 0.23
TIVO 150515P00011000 P 05/15/15 11.0 0.65 0.68
TIVO 150515P00012000 P 05/15/15 12.0 1.35 1.64
TIVO 150515P00013000 P 05/15/15 13.0 2.25 2.66
TIVO 150515P00014000 P 05/15/15 14.0 3.25 3.60
TIVO 150515P00015000 P 05/15/15 15.0 4.20 4.80
TIVO 150515P00016000 P 05/15/15 16.0 5.20 5.75
TIVO 150515P00017000 P 05/15/15 17.0 6.20 6.75
TIVO 150515P00018000 P 05/15/15 18.0 7.00 7.80
TIVO 150515P00019000 P 05/15/15 19.0 7.95 8.80
TIVO 150515P00020000 P 05/15/15 20.0 8.95 9.80
TIVO 150515P00021000 P 05/15/15 21.0 9.95 10.85
TIVO 150821C00004000 C 08/21/15 4.0 6.40 6.85
TIVO 150821C00005000 C 08/21/15 5.0 5.40 5.85
TIVO 150821C00006000 C 08/21/15 6.0 4.40 4.90
TIVO 150821C00007000 C 08/21/15 7.0 3.45 3.90
TIVO 150821C00008000 C 08/21/15 8.0 2.55 2.96
TIVO 150821C00009000 C 08/21/15 9.0 1.86 2.00
TIVO 150821C00010000 C 08/21/15 10.0 1.17 1.25
TIVO 150821C00011000 C 08/21/15 11.0 0.67 0.75
TIVO 150821C00012000 C 08/21/15 12.0 0.33 0.47
TIVO 150821C00013000 C 08/21/15 13.0 0.16 0.26
TIVO 150821C00014000 C 08/21/15 14.0 0.05 0.21
TIVO 150821C00015000 C 08/21/15 15.0 0.03 0.25
TIVO 150821C00016000 C 08/21/15 16.0 0.01 0.28
TIVO 150821C00017000 C 08/21/15 17.0 0.00 0.21
TIVO 150821C00018000 C 08/21/15 18.0 0.00 0.15
TIVO 150821C00019000 C 08/21/15 19.0 0.00 0.11
TIVO 150821C00020000 C 08/21/15 20.0 0.00 0.08
TIVO 150821C00021000 C 08/21/15 21.0 0.00 0.10
TIVO 150821P00004000 P 08/21/15 4.0 0.00 0.04
TIVO 150821P00005000 P 08/21/15 5.0 0.00 0.07
TIVO 150821P00006000 P 08/21/15 6.0 0.01 0.12
TIVO 150821P00007000 P 08/21/15 7.0 0.03 0.26
TIVO 150821P00008000 P 08/21/15 8.0 0.08 0.48
TIVO 150821P00009000 P 08/21/15 9.0 0.21 0.36
TIVO 150821P00010000 P 08/21/15 10.0 0.49 0.58
TIVO 150821P00011000 P 08/21/15 11.0 0.98 1.08
TIVO 150821P00012000 P 08/21/15 12.0 1.65 1.90
TIVO 150821P00013000 P 08/21/15 13.0 2.43 2.72
TIVO 150821P00014000 P 08/21/15 14.0 3.30 3.80
TIVO 150821P00015000 P 08/21/15 15.0 4.25 4.70
TIVO 150821P00016000 P 08/21/15 16.0 5.20 5.65
TIVO 150821P00017000 P 08/21/15 17.0 6.20 6.65
TIVO 150821P00018000 P 08/21/15 18.0 7.20 7.65
TIVO 150821P00019000 P 08/21/15 19.0 8.20 8.65
TIVO 150821P00020000 P 08/21/15 20.0 9.15 9.65
TIVO 150821P00021000 P 08/21/15 21.0 9.95 10.85
TIVO 151120C00002000 C 11/20/15 2.0 8.15 9.05
TIVO 151120C00003000 C 11/20/15 3.0 7.35 7.90
TIVO 151120C00004000 C 11/20/15 4.0 6.35 6.90
TIVO 151120C00005000 C 11/20/15 5.0 5.35 5.90
TIVO 151120C00006000 C 11/20/15 6.0 4.40 4.95
TIVO 151120C00007000 C 11/20/15 7.0 3.45 4.00
TIVO 151120C00008000 C 11/20/15 8.0 2.62 3.15
TIVO 151120C00009000 C 11/20/15 9.0 1.90 2.27
TIVO 151120C00010000 C 11/20/15 10.0 1.30 1.59
TIVO 151120C00011000 C 11/20/15 11.0 0.84 1.05
TIVO 151120C00012000 C 11/20/15 12.0 0.51 0.70
TIVO 151120C00013000 C 11/20/15 13.0 0.29 0.48
TIVO 151120C00014000 C 11/20/15 14.0 0.13 0.49
TIVO 151120C00015000 C 11/20/15 15.0 0.05 0.50
TIVO 151120C00016000 C 11/20/15 16.0 0.01 0.50
TIVO 151120C00017000 C 11/20/15 17.0 0.00 0.42
TIVO 151120C00018000 C 11/20/15 18.0 0.00 0.32
TIVO 151120C00019000 C 11/20/15 19.0 0.00 0.25
TIVO 151120C00020000 C 11/20/15 20.0 0.00 0.20
TIVO 151120P00002000 P 11/20/15 2.0 0.00 0.04
TIVO 151120P00003000 P 11/20/15 3.0 0.00 0.05
TIVO 151120P00004000 P 11/20/15 4.0 0.00 0.04
TIVO 151120P00005000 P 11/20/15 5.0 0.00 0.11
TIVO 151120P00006000 P 11/20/15 6.0 0.00 0.27
TIVO 151120P00007000 P 11/20/15 7.0 0.04 0.47
TIVO 151120P00008000 P 11/20/15 8.0 0.15 0.50
TIVO 151120P00009000 P 11/20/15 9.0 0.40 0.51
TIVO 151120P00010000 P 11/20/15 10.0 0.75 0.88
TIVO 151120P00011000 P 11/20/15 11.0 1.24 1.48
TIVO 151120P00012000 P 11/20/15 12.0 1.92 2.18
TIVO 151120P00013000 P 11/20/15 13.0 2.65 2.88
TIVO 151120P00014000 P 11/20/15 14.0 3.45 3.80
TIVO 151120P00015000 P 11/20/15 15.0 4.30 4.80
TIVO 151120P00016000 P 11/20/15 16.0 5.25 5.70
TIVO 151120P00017000 P 11/20/15 17.0 6.20 6.70
TIVO 151120P00018000 P 11/20/15 18.0 7.15 7.70
TIVO 151120P00019000 P 11/20/15 19.0 8.10 8.70
TIVO 151120P00020000 P 11/20/15 20.0 9.10 9.70
TIVO 160115C00003000 C 01/15/16 3.0 7.00 8.30
TIVO 160115C00005000 C 01/15/16 5.0 4.90 6.40
TIVO 160115C00008000 C 01/15/16 8.0 2.15 3.65
TIVO 160115C00010000 C 01/15/16 10.0 1.45 2.05
TIVO 160115C00012000 C 01/15/16 12.0 0.56 0.81
TIVO 160115C00015000 C 01/15/16 15.0 0.05 0.89
TIVO 160115C00017000 C 01/15/16 17.0 0.00 0.38
TIVO 160115C00020000 C 01/15/16 20.0 0.00 0.18
TIVO 160115C00022000 C 01/15/16 22.0 0.00 0.15
TIVO 160115P00003000 P 01/15/16 3.0 0.00 0.05
TIVO 160115P00005000 P 01/15/16 5.0 0.00 0.21
TIVO 160115P00008000 P 01/15/16 8.0 0.00 0.35
TIVO 160115P00010000 P 01/15/16 10.0 0.77 1.44
TIVO 160115P00012000 P 01/15/16 12.0 1.68 2.62
TIVO 160115P00015000 P 01/15/16 15.0 3.85 5.45
TIVO 160115P00017000 P 01/15/16 17.0 5.50 7.30
TIVO 160115P00020000 P 01/15/16 20.0 8.65 10.05
TIVO 160115P00022000 P 01/15/16 22.0 10.75 11.95
TIVO 170120C00003000 C 01/20/17 3.0 6.85 8.55
TIVO 170120C00005000 C 01/20/17 5.0 4.85 6.60
TIVO 170120C00008000 C 01/20/17 8.0 2.65 4.25
TIVO 170120C00010000 C 01/20/17 10.0 1.83 2.75
TIVO 170120C00012000 C 01/20/17 12.0 1.02 1.86
TIVO 170120C00015000 C 01/20/17 15.0 0.28 1.24
TIVO 170120C00017000 C 01/20/17 17.0 0.00 1.00
TIVO 170120C00020000 C 01/20/17 20.0 0.00 1.00
TIVO 170120C00022000 C 01/20/17 22.0 0.00 0.77
TIVO 170120C00025000 C 01/20/17 25.0 0.00 0.54
TIVO 170120P00003000 P 01/20/17 3.0 0.00 0.13
TIVO 170120P00005000 P 01/20/17 5.0 0.00 0.51
TIVO 170120P00008000 P 01/20/17 8.0 0.30 1.29
TIVO 170120P00010000 P 01/20/17 10.0 1.14 2.00
TIVO 170120P00012000 P 01/20/17 12.0 2.00 3.55
TIVO 170120P00015000 P 01/20/17 15.0 4.25 5.75
TIVO 170120P00017000 P 01/20/17 17.0 5.80 7.70
TIVO 170120P00020000 P 01/20/17 20.0 8.60 10.55
TIVO 170120P00022000 P 01/20/17 22.0 10.10 12.40
TIVO 170120P00025000 P 01/20/17 25.0 13.55 15.15

OPRA data is delayed 15 minutes.