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 (2016-01-22)Premium Content

Tivo Inc. (TIVO)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIVO 160219C00002000 C 02/19/16 2.0 5.40 5.85
TIVO 160219C00003000 C 02/19/16 3.0 4.40 4.85
TIVO 160219C00004000 C 02/19/16 4.0 3.65 3.85
TIVO 160219C00005000 C 02/19/16 5.0 2.45 2.82
TIVO 160219C00006000 C 02/19/16 6.0 1.43 1.83
TIVO 160219C00007000 C 02/19/16 7.0 0.46 0.83
TIVO 160219C00008000 C 02/19/16 8.0 0.04 0.12
TIVO 160219C00009000 C 02/19/16 9.0 0.02 0.11
TIVO 160219C00010000 C 02/19/16 10.0 0.00 0.08
TIVO 160219C00011000 C 02/19/16 11.0 0.00 0.10
TIVO 160219C00012000 C 02/19/16 12.0 0.00 0.09
TIVO 160219C00013000 C 02/19/16 13.0 0.00 0.09
TIVO 160219C00014000 C 02/19/16 14.0 0.00 0.09
TIVO 160219C00015000 C 02/19/16 15.0 0.00 0.09
TIVO 160219C00016000 C 02/19/16 16.0 0.00 0.09
TIVO 160219C00017000 C 02/19/16 17.0 0.00 0.09
TIVO 160219C00018000 C 02/19/16 18.0 0.00 0.09
TIVO 160219C00019000 C 02/19/16 19.0 0.00 0.09
TIVO 160219C00020000 C 02/19/16 20.0 0.00 0.09
TIVO 160219P00002000 P 02/19/16 2.0 0.00 0.09
TIVO 160219P00003000 P 02/19/16 3.0 0.00 0.09
TIVO 160219P00004000 P 02/19/16 4.0 0.00 0.09
TIVO 160219P00005000 P 02/19/16 5.0 0.00 0.07
TIVO 160219P00006000 P 02/19/16 6.0 0.00 0.09
TIVO 160219P00007000 P 02/19/16 7.0 0.01 0.11
TIVO 160219P00008000 P 02/19/16 8.0 0.34 0.67
TIVO 160219P00009000 P 02/19/16 9.0 1.19 1.62
TIVO 160219P00010000 P 02/19/16 10.0 2.19 2.63
TIVO 160219P00011000 P 02/19/16 11.0 3.20 3.65
TIVO 160219P00012000 P 02/19/16 12.0 4.20 4.65
TIVO 160219P00013000 P 02/19/16 13.0 5.20 5.60
TIVO 160219P00014000 P 02/19/16 14.0 6.15 6.60
TIVO 160219P00015000 P 02/19/16 15.0 7.20 7.60
TIVO 160219P00016000 P 02/19/16 16.0 8.15 8.60
TIVO 160219P00017000 P 02/19/16 17.0 9.05 9.60
TIVO 160219P00018000 P 02/19/16 18.0 9.95 10.75
TIVO 160219P00019000 P 02/19/16 19.0 10.95 11.75
TIVO 160219P00020000 P 02/19/16 20.0 11.90 12.75
TIVO 160318C00001000 C 03/18/16 1.0 6.40 6.95
TIVO 160318C00002000 C 03/18/16 2.0 5.40 5.85
TIVO 160318C00003000 C 03/18/16 3.0 4.40 4.85
TIVO 160318C00004000 C 03/18/16 4.0 3.40 3.80
TIVO 160318C00005000 C 03/18/16 5.0 2.46 2.81
TIVO 160318C00006000 C 03/18/16 6.0 1.46 1.85
TIVO 160318C00007000 C 03/18/16 7.0 0.71 0.94
TIVO 160318C00008000 C 03/18/16 8.0 0.30 0.34
TIVO 160318C00009000 C 03/18/16 9.0 0.10 0.13
TIVO 160318C00010000 C 03/18/16 10.0 0.04 0.07
TIVO 160318C00011000 C 03/18/16 11.0 0.00 0.12
TIVO 160318C00012000 C 03/18/16 12.0 0.00 0.11
TIVO 160318C00013000 C 03/18/16 13.0 0.00 0.11
TIVO 160318C00014000 C 03/18/16 14.0 0.00 0.11
TIVO 160318C00015000 C 03/18/16 15.0 0.00 0.10
TIVO 160318C00016000 C 03/18/16 16.0 0.00 0.10
TIVO 160318P00001000 P 03/18/16 1.0 0.00 0.09
TIVO 160318P00002000 P 03/18/16 2.0 0.00 0.09
TIVO 160318P00003000 P 03/18/16 3.0 0.00 0.09
TIVO 160318P00004000 P 03/18/16 4.0 0.00 0.09
TIVO 160318P00005000 P 03/18/16 5.0 0.00 0.10
TIVO 160318P00006000 P 03/18/16 6.0 0.01 0.12
TIVO 160318P00007000 P 03/18/16 7.0 0.16 0.18
TIVO 160318P00008000 P 03/18/16 8.0 0.60 0.65
TIVO 160318P00009000 P 03/18/16 9.0 1.35 1.70
TIVO 160318P00010000 P 03/18/16 10.0 2.27 2.62
TIVO 160318P00011000 P 03/18/16 11.0 3.20 3.65
TIVO 160318P00012000 P 03/18/16 12.0 4.20 4.65
TIVO 160318P00013000 P 03/18/16 13.0 5.20 5.60
TIVO 160318P00014000 P 03/18/16 14.0 6.20 6.65
TIVO 160318P00015000 P 03/18/16 15.0 7.20 7.60
TIVO 160318P00016000 P 03/18/16 16.0 8.20 8.60
TIVO 160520C00001000 C 05/20/16 1.0 6.40 6.85
TIVO 160520C00002000 C 05/20/16 2.0 5.40 7.30
TIVO 160520C00003000 C 05/20/16 3.0 4.40 5.05
TIVO 160520C00004000 C 05/20/16 4.0 3.40 3.85
TIVO 160520C00005000 C 05/20/16 5.0 2.44 2.85
TIVO 160520C00006000 C 05/20/16 6.0 1.59 1.93
TIVO 160520C00007000 C 05/20/16 7.0 1.03 1.10
TIVO 160520C00008000 C 05/20/16 8.0 0.50 0.56
TIVO 160520C00009000 C 05/20/16 9.0 0.21 0.26
TIVO 160520C00010000 C 05/20/16 10.0 0.10 0.13
TIVO 160520C00011000 C 05/20/16 11.0 0.05 0.12
TIVO 160520C00012000 C 05/20/16 12.0 0.00 0.15
TIVO 160520C00013000 C 05/20/16 13.0 0.00 0.14
TIVO 160520C00014000 C 05/20/16 14.0 0.00 0.10
TIVO 160520C00015000 C 05/20/16 15.0 0.00 0.13
TIVO 160520C00016000 C 05/20/16 16.0 0.00 0.13
TIVO 160520C00017000 C 05/20/16 17.0 0.00 0.12
TIVO 160520C00018000 C 05/20/16 18.0 0.00 0.12
TIVO 160520P00001000 P 05/20/16 1.0 0.00 0.11
TIVO 160520P00002000 P 05/20/16 2.0 0.00 0.11
TIVO 160520P00003000 P 05/20/16 3.0 0.00 0.12
TIVO 160520P00004000 P 05/20/16 4.0 0.00 0.13
TIVO 160520P00005000 P 05/20/16 5.0 0.01 0.14
TIVO 160520P00006000 P 05/20/16 6.0 0.11 0.18
TIVO 160520P00007000 P 05/20/16 7.0 0.33 0.38
TIVO 160520P00008000 P 05/20/16 8.0 0.80 0.90
TIVO 160520P00009000 P 05/20/16 9.0 1.50 1.61
TIVO 160520P00010000 P 05/20/16 10.0 2.32 2.74
TIVO 160520P00011000 P 05/20/16 11.0 3.25 3.70
TIVO 160520P00012000 P 05/20/16 12.0 4.20 4.65
TIVO 160520P00013000 P 05/20/16 13.0 5.20 5.65
TIVO 160520P00014000 P 05/20/16 14.0 6.20 6.65
TIVO 160520P00015000 P 05/20/16 15.0 7.20 7.65
TIVO 160520P00016000 P 05/20/16 16.0 8.20 8.60
TIVO 160520P00017000 P 05/20/16 17.0 9.20 9.60
TIVO 160520P00018000 P 05/20/16 18.0 10.15 10.60
TIVO 160819C00001000 C 08/19/16 1.0 6.35 7.20
TIVO 160819C00002000 C 08/19/16 2.0 5.35 7.45
TIVO 160819C00003000 C 08/19/16 3.0 4.40 4.90
TIVO 160819C00004000 C 08/19/16 4.0 3.40 3.90
TIVO 160819C00005000 C 08/19/16 5.0 2.50 2.96
TIVO 160819C00006000 C 08/19/16 6.0 1.90 2.04
TIVO 160819C00007000 C 08/19/16 7.0 1.21 1.35
TIVO 160819C00008000 C 08/19/16 8.0 0.71 0.82
TIVO 160819C00009000 C 08/19/16 9.0 0.38 0.48
TIVO 160819C00010000 C 08/19/16 10.0 0.21 0.34
TIVO 160819C00011000 C 08/19/16 11.0 0.10 0.21
TIVO 160819C00012000 C 08/19/16 12.0 0.05 0.25
TIVO 160819C00013000 C 08/19/16 13.0 0.01 0.22
TIVO 160819C00014000 C 08/19/16 14.0 0.00 0.20
TIVO 160819C00015000 C 08/19/16 15.0 0.00 0.19
TIVO 160819C00016000 C 08/19/16 16.0 0.00 0.18
TIVO 160819C00017000 C 08/19/16 17.0 0.00 0.17
TIVO 160819P00001000 P 08/19/16 1.0 0.00 0.10
TIVO 160819P00002000 P 08/19/16 2.0 0.00 0.16
TIVO 160819P00003000 P 08/19/16 3.0 0.00 0.17
TIVO 160819P00004000 P 08/19/16 4.0 0.00 0.19
TIVO 160819P00005000 P 08/19/16 5.0 0.06 0.27
TIVO 160819P00006000 P 08/19/16 6.0 0.22 0.32
TIVO 160819P00007000 P 08/19/16 7.0 0.51 0.61
TIVO 160819P00008000 P 08/19/16 8.0 0.99 1.10
TIVO 160819P00009000 P 08/19/16 9.0 1.64 1.80
TIVO 160819P00010000 P 08/19/16 10.0 2.48 2.62
TIVO 160819P00011000 P 08/19/16 11.0 3.35 3.75
TIVO 160819P00012000 P 08/19/16 12.0 4.25 4.75
TIVO 160819P00013000 P 08/19/16 13.0 5.20 5.70
TIVO 160819P00014000 P 08/19/16 14.0 6.20 6.65
TIVO 160819P00015000 P 08/19/16 15.0 7.15 7.65
TIVO 160819P00016000 P 08/19/16 16.0 8.15 8.65
TIVO 160819P00017000 P 08/19/16 17.0 9.15 9.65
TIVO 170120C00003000 C 01/20/17 3.0 4.35 5.05
TIVO 170120C00005000 C 01/20/17 5.0 2.55 3.20
TIVO 170120C00008000 C 01/20/17 8.0 0.98 1.16
TIVO 170120C00010000 C 01/20/17 10.0 0.44 0.62
TIVO 170120C00012000 C 01/20/17 12.0 0.18 0.42
TIVO 170120C00015000 C 01/20/17 15.0 0.01 0.30
TIVO 170120C00017000 C 01/20/17 17.0 0.00 0.26
TIVO 170120C00020000 C 01/20/17 20.0 0.00 0.24
TIVO 170120C00022000 C 01/20/17 22.0 0.00 0.23
TIVO 170120C00025000 C 01/20/17 25.0 0.00 0.22
TIVO 170120P00003000 P 01/20/17 3.0 0.00 0.24
TIVO 170120P00005000 P 01/20/17 5.0 0.11 0.33
TIVO 170120P00008000 P 01/20/17 8.0 1.23 1.45
TIVO 170120P00010000 P 01/20/17 10.0 2.67 2.87
TIVO 170120P00012000 P 01/20/17 12.0 4.35 4.90
TIVO 170120P00015000 P 01/20/17 15.0 7.20 7.75
TIVO 170120P00017000 P 01/20/17 17.0 9.15 9.70
TIVO 170120P00020000 P 01/20/17 20.0 12.15 12.65
TIVO 170120P00022000 P 01/20/17 22.0 14.15 14.65
TIVO 170120P00025000 P 01/20/17 25.0 16.90 17.65

OPRA data is delayed 15 minutes.