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 (2016-07-22)Premium Content

Tivo Inc (TIVO)
As of Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIVO 160916C00001000 C 09/16/16 1.0 9.40 10.50
TIVO 160916C00002000 C 09/16/16 2.0 6.75 11.20
TIVO 160916C00003000 C 09/16/16 3.0 5.75 10.20
TIVO 160916C00004000 C 09/16/16 4.0 4.75 9.20
TIVO 160916C00005000 C 09/16/16 5.0 3.75 8.20
TIVO 160916C00006000 C 09/16/16 6.0 2.65 7.20
TIVO 160916C00007000 C 09/16/16 7.0 1.60 6.20
TIVO 160916C00008000 C 09/16/16 8.0 1.77 5.20
TIVO 160916C00009000 C 09/16/16 9.0 0.00 4.75
TIVO 160916C00010000 C 09/16/16 10.0 0.57 0.99
TIVO 160916C00011000 C 09/16/16 11.0 0.01 0.47
TIVO 160916C00012000 C 09/16/16 12.0 0.00 0.13
TIVO 160916C00013000 C 09/16/16 13.0 0.00 0.10
TIVO 160916C00014000 C 09/16/16 14.0 0.00 0.10
TIVO 160916C00015000 C 09/16/16 15.0 0.00 0.10
TIVO 160916C00016000 C 09/16/16 16.0 0.00 0.10
TIVO 160916C00017000 C 09/16/16 17.0 0.00 0.10
TIVO 160916C00018000 C 09/16/16 18.0 0.00 0.10
TIVO 160916C00019000 C 09/16/16 19.0 0.00 0.10
TIVO 160916P00001000 P 09/16/16 1.0 0.00 0.10
TIVO 160916P00002000 P 09/16/16 2.0 0.00 0.10
TIVO 160916P00003000 P 09/16/16 3.0 0.00 0.10
TIVO 160916P00004000 P 09/16/16 4.0 0.00 0.10
TIVO 160916P00005000 P 09/16/16 5.0 0.00 0.10
TIVO 160916P00006000 P 09/16/16 6.0 0.00 0.10
TIVO 160916P00007000 P 09/16/16 7.0 0.00 0.09
TIVO 160916P00008000 P 09/16/16 8.0 0.00 0.14
TIVO 160916P00009000 P 09/16/16 9.0 0.00 0.26
TIVO 160916P00010000 P 09/16/16 10.0 0.00 0.15
TIVO 160916P00011000 P 09/16/16 11.0 0.14 0.62
TIVO 160916P00012000 P 09/16/16 12.0 0.00 4.75
TIVO 160916P00013000 P 09/16/16 13.0 0.00 4.75
TIVO 160916P00014000 P 09/16/16 14.0 0.70 4.35
TIVO 160916P00015000 P 09/16/16 15.0 1.70 6.20
TIVO 160916P00016000 P 09/16/16 16.0 2.70 6.35
TIVO 160916P00017000 P 09/16/16 17.0 3.70 7.35
TIVO 160916P00018000 P 09/16/16 18.0 4.70 8.35
TIVO 160916P00019000 P 09/16/16 19.0 7.50 8.70
TIVO 161021C00002000 C 10/21/16 2.0 7.95 9.60
TIVO 161021C00003000 C 10/21/16 3.0 5.70 10.20
TIVO 161021C00004000 C 10/21/16 4.0 4.65 9.20
TIVO 161021C00005000 C 10/21/16 5.0 3.55 8.20
TIVO 161021C00006000 C 10/21/16 6.0 2.60 7.20
TIVO 161021C00007000 C 10/21/16 7.0 1.75 6.20
TIVO 161021C00008000 C 10/21/16 8.0 0.65 5.20
TIVO 161021C00009000 C 10/21/16 9.0 1.08 2.85
TIVO 161021C00010000 C 10/21/16 10.0 0.66 1.40
TIVO 161021C00011000 C 10/21/16 11.0 0.11 0.61
TIVO 161021C00012000 C 10/21/16 12.0 0.00 0.20
TIVO 161021C00013000 C 10/21/16 13.0 0.00 0.20
TIVO 161021C00014000 C 10/21/16 14.0 0.00 0.12
TIVO 161021C00015000 C 10/21/16 15.0 0.00 0.10
TIVO 161021C00016000 C 10/21/16 16.0 0.00 0.10
TIVO 161021C00017000 C 10/21/16 17.0 0.00 0.10
TIVO 161021C00018000 C 10/21/16 18.0 0.00 0.10
TIVO 161021C00019000 C 10/21/16 19.0 0.00 0.10
TIVO 161021C00020000 C 10/21/16 20.0 0.00 0.10
TIVO 161021P00002000 P 10/21/16 2.0 0.00 0.10
TIVO 161021P00003000 P 10/21/16 3.0 0.00 0.10
TIVO 161021P00004000 P 10/21/16 4.0 0.00 0.10
TIVO 161021P00005000 P 10/21/16 5.0 0.00 0.10
TIVO 161021P00006000 P 10/21/16 6.0 0.00 0.17
TIVO 161021P00007000 P 10/21/16 7.0 0.00 0.29
TIVO 161021P00008000 P 10/21/16 8.0 0.00 0.26
TIVO 161021P00009000 P 10/21/16 9.0 0.00 0.28
TIVO 161021P00010000 P 10/21/16 10.0 0.00 0.27
TIVO 161021P00011000 P 10/21/16 11.0 0.28 0.77
TIVO 161021P00012000 P 10/21/16 12.0 0.39 2.03
TIVO 161021P00013000 P 10/21/16 13.0 0.00 4.80
TIVO 161021P00014000 P 10/21/16 14.0 0.70 5.20
TIVO 161021P00015000 P 10/21/16 15.0 1.70 6.10
TIVO 161021P00016000 P 10/21/16 16.0 2.70 7.05
TIVO 161021P00017000 P 10/21/16 17.0 3.70 8.25
TIVO 161021P00018000 P 10/21/16 18.0 4.70 9.10
TIVO 161021P00019000 P 10/21/16 19.0 5.70 10.05
TIVO 161021P00020000 P 10/21/16 20.0 8.35 9.60
TIVO 161118C00001000 C 11/18/16 1.0 7.30 10.65
TIVO 161118C00002000 C 11/18/16 2.0 6.80 11.20
TIVO 161118C00003000 C 11/18/16 3.0 5.65 10.20
TIVO 161118C00004000 C 11/18/16 4.0 4.80 9.20
TIVO 161118C00005000 C 11/18/16 5.0 3.35 7.85
TIVO 161118C00006000 C 11/18/16 6.0 2.65 7.20
TIVO 161118C00007000 C 11/18/16 7.0 1.65 6.20
TIVO 161118C00008000 C 11/18/16 8.0 1.98 3.75
TIVO 161118C00009000 C 11/18/16 9.0 1.08 2.23
TIVO 161118C00010000 C 11/18/16 10.0 0.89 1.23
TIVO 161118C00011000 C 11/18/16 11.0 0.00 0.57
TIVO 161118C00012000 C 11/18/16 12.0 0.00 0.28
TIVO 161118C00013000 C 11/18/16 13.0 0.00 0.30
TIVO 161118C00014000 C 11/18/16 14.0 0.00 0.20
TIVO 161118C00015000 C 11/18/16 15.0 0.00 0.18
TIVO 161118C00016000 C 11/18/16 16.0 0.00 0.15
TIVO 161118C00017000 C 11/18/16 17.0 0.00 0.15
TIVO 161118C00018000 C 11/18/16 18.0 0.00 0.13
TIVO 161118P00001000 P 11/18/16 1.0 0.00 0.10
TIVO 161118P00002000 P 11/18/16 2.0 0.00 0.10
TIVO 161118P00003000 P 11/18/16 3.0 0.00 0.10
TIVO 161118P00004000 P 11/18/16 4.0 0.00 0.10
TIVO 161118P00005000 P 11/18/16 5.0 0.00 0.16
TIVO 161118P00006000 P 11/18/16 6.0 0.00 0.28
TIVO 161118P00007000 P 11/18/16 7.0 0.00 0.43
TIVO 161118P00008000 P 11/18/16 8.0 0.01 0.20
TIVO 161118P00009000 P 11/18/16 9.0 0.00 0.65
TIVO 161118P00010000 P 11/18/16 10.0 0.03 1.00
TIVO 161118P00011000 P 11/18/16 11.0 0.00 1.48
TIVO 161118P00012000 P 11/18/16 12.0 0.90 2.24
TIVO 161118P00013000 P 11/18/16 13.0 0.00 4.75
TIVO 161118P00014000 P 11/18/16 14.0 1.10 5.60
TIVO 161118P00015000 P 11/18/16 15.0 2.10 6.60
TIVO 161118P00016000 P 11/18/16 16.0 2.89 7.50
TIVO 161118P00017000 P 11/18/16 17.0 3.85 8.50
TIVO 161118P00018000 P 11/18/16 18.0 6.75 9.60
TIVO 170120C00002000 C 01/20/17 2.0 6.35 9.70
TIVO 170120C00003000 C 01/20/17 3.0 5.70 10.20
TIVO 170120C00004000 C 01/20/17 4.0 4.65 9.20
TIVO 170120C00005000 C 01/20/17 5.0 3.40 6.05
TIVO 170120C00006000 C 01/20/17 6.0 2.65 7.20
TIVO 170120C00007000 C 01/20/17 7.0 1.65 6.20
TIVO 170120C00008000 C 01/20/17 8.0 2.50 3.45
TIVO 170120C00009000 C 01/20/17 9.0 0.99 3.30
TIVO 170120C00010000 C 01/20/17 10.0 0.30 1.43
TIVO 170120C00011000 C 01/20/17 11.0 0.60 1.37
TIVO 170120C00012000 C 01/20/17 12.0 0.00 1.10
TIVO 170120C00013000 C 01/20/17 13.0 0.00 0.44
TIVO 170120C00014000 C 01/20/17 14.0 0.00 0.44
TIVO 170120C00015000 C 01/20/17 15.0 0.00 0.28
TIVO 170120C00016000 C 01/20/17 16.0 0.00 0.24
TIVO 170120C00017000 C 01/20/17 17.0 0.00 0.23
TIVO 170120C00018000 C 01/20/17 18.0 0.00 0.17
TIVO 170120C00020000 C 01/20/17 20.0 0.00 0.13
TIVO 170120C00022000 C 01/20/17 22.0 0.00 0.12
TIVO 170120C00025000 C 01/20/17 25.0 0.00 0.10
TIVO 170120P00002000 P 01/20/17 2.0 0.00 0.10
TIVO 170120P00003000 P 01/20/17 3.0 0.00 0.10
TIVO 170120P00004000 P 01/20/17 4.0 0.00 0.19
TIVO 170120P00005000 P 01/20/17 5.0 0.00 0.31
TIVO 170120P00006000 P 01/20/17 6.0 0.00 0.46
TIVO 170120P00007000 P 01/20/17 7.0 0.00 0.57
TIVO 170120P00008000 P 01/20/17 8.0 0.00 0.15
TIVO 170120P00009000 P 01/20/17 9.0 0.00 0.97
TIVO 170120P00010000 P 01/20/17 10.0 0.00 1.34
TIVO 170120P00011000 P 01/20/17 11.0 0.55 1.84
TIVO 170120P00012000 P 01/20/17 12.0 0.39 2.57
TIVO 170120P00013000 P 01/20/17 13.0 1.20 3.30
TIVO 170120P00014000 P 01/20/17 14.0 1.00 5.60
TIVO 170120P00015000 P 01/20/17 15.0 2.00 6.60
TIVO 170120P00016000 P 01/20/17 16.0 2.85 7.50
TIVO 170120P00017000 P 01/20/17 17.0 3.85 8.50
TIVO 170120P00018000 P 01/20/17 18.0 4.85 9.50
TIVO 170120P00020000 P 01/20/17 20.0 6.85 11.50
TIVO 170120P00022000 P 01/20/17 22.0 9.00 13.60
TIVO 170120P00025000 P 01/20/17 25.0 12.25 16.60
TIVO 170217C00001000 C 02/17/17 1.0 7.30 10.65
TIVO 170217C00002000 C 02/17/17 2.0 6.65 11.20
TIVO 170217C00003000 C 02/17/17 3.0 5.65 10.20
TIVO 170217C00004000 C 02/17/17 4.0 4.65 9.20
TIVO 170217C00005000 C 02/17/17 5.0 3.65 8.20
TIVO 170217C00006000 C 02/17/17 6.0 2.65 7.20
TIVO 170217C00007000 C 02/17/17 7.0 2.89 5.10
TIVO 170217C00008000 C 02/17/17 8.0 1.90 4.25
TIVO 170217C00009000 C 02/17/17 9.0 1.01 3.40
TIVO 170217C00010000 C 02/17/17 10.0 0.75 1.72
TIVO 170217C00011000 C 02/17/17 11.0 0.65 1.53
TIVO 170217C00012000 C 02/17/17 12.0 0.00 1.09
TIVO 170217C00013000 C 02/17/17 13.0 0.03 0.53
TIVO 170217C00014000 C 02/17/17 14.0 0.00 0.46
TIVO 170217C00015000 C 02/17/17 15.0 0.00 0.47
TIVO 170217C00016000 C 02/17/17 16.0 0.00 0.34
TIVO 170217C00017000 C 02/17/17 17.0 0.00 0.27
TIVO 170217C00018000 C 02/17/17 18.0 0.00 0.22
TIVO 170217C00019000 C 02/17/17 19.0 0.00 0.20
TIVO 170217P00001000 P 02/17/17 1.0 0.00 0.11
TIVO 170217P00002000 P 02/17/17 2.0 0.00 0.12
TIVO 170217P00003000 P 02/17/17 3.0 0.00 0.16
TIVO 170217P00004000 P 02/17/17 4.0 0.00 0.27
TIVO 170217P00005000 P 02/17/17 5.0 0.00 0.40
TIVO 170217P00006000 P 02/17/17 6.0 0.00 0.50
TIVO 170217P00007000 P 02/17/17 7.0 0.00 0.64
TIVO 170217P00008000 P 02/17/17 8.0 0.00 0.80
TIVO 170217P00009000 P 02/17/17 9.0 0.00 0.47
TIVO 170217P00010000 P 02/17/17 10.0 0.00 1.49
TIVO 170217P00011000 P 02/17/17 11.0 0.00 1.94
TIVO 170217P00012000 P 02/17/17 12.0 0.37 2.76
TIVO 170217P00013000 P 02/17/17 13.0 1.17 3.45
TIVO 170217P00014000 P 02/17/17 14.0 2.21 4.20
TIVO 170217P00015000 P 02/17/17 15.0 1.80 6.50
TIVO 170217P00016000 P 02/17/17 16.0 3.00 7.60
TIVO 170217P00017000 P 02/17/17 17.0 4.00 8.50
TIVO 170217P00018000 P 02/17/17 18.0 5.00 9.50
TIVO 170217P00019000 P 02/17/17 19.0 6.25 10.60

OPRA data is delayed 15 minutes.