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 (2015-04-24)Premium Content

Tivo Inc. (TIVO)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIVO 150515C00004000 C 05/15/15 4.0 7.15 7.45
TIVO 150515C00005000 C 05/15/15 5.0 6.15 6.45
TIVO 150515C00006000 C 05/15/15 6.0 5.15 5.55
TIVO 150515C00007000 C 05/15/15 7.0 4.15 4.45
TIVO 150515C00008000 C 05/15/15 8.0 3.15 3.45
TIVO 150515C00009000 C 05/15/15 9.0 2.16 2.44
TIVO 150515C00010000 C 05/15/15 10.0 1.18 1.45
TIVO 150515C00011000 C 05/15/15 11.0 0.46 0.51
TIVO 150515C00012000 C 05/15/15 12.0 0.09 0.10
TIVO 150515C00013000 C 05/15/15 13.0 0.01 0.11
TIVO 150515C00014000 C 05/15/15 14.0 0.00 0.02
TIVO 150515C00015000 C 05/15/15 15.0 0.00 0.03
TIVO 150515C00016000 C 05/15/15 16.0 0.00 0.03
TIVO 150515C00017000 C 05/15/15 17.0 0.00 0.03
TIVO 150515C00018000 C 05/15/15 18.0 0.00 0.03
TIVO 150515C00019000 C 05/15/15 19.0 0.00 0.03
TIVO 150515C00020000 C 05/15/15 20.0 0.00 0.03
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 0.03
TIVO 150515P00007000 P 05/15/15 7.0 0.00 0.03
TIVO 150515P00008000 P 05/15/15 8.0 0.00 0.03
TIVO 150515P00009000 P 05/15/15 9.0 0.00 0.07
TIVO 150515P00010000 P 05/15/15 10.0 0.00 0.13
TIVO 150515P00011000 P 05/15/15 11.0 0.16 0.18
TIVO 150515P00012000 P 05/15/15 12.0 0.74 0.87
TIVO 150515P00013000 P 05/15/15 13.0 1.59 1.87
TIVO 150515P00014000 P 05/15/15 14.0 2.58 2.86
TIVO 150515P00015000 P 05/15/15 15.0 3.60 3.90
TIVO 150515P00016000 P 05/15/15 16.0 4.50 4.85
TIVO 150515P00017000 P 05/15/15 17.0 5.50 5.85
TIVO 150515P00018000 P 05/15/15 18.0 6.55 6.85
TIVO 150515P00019000 P 05/15/15 19.0 7.45 7.90
TIVO 150515P00020000 P 05/15/15 20.0 8.55 8.90
TIVO 150515P00021000 P 05/15/15 21.0 9.45 9.90
TIVO 150619C00002000 C 06/19/15 2.0 9.10 9.60
TIVO 150619C00003000 C 06/19/15 3.0 8.15 8.60
TIVO 150619C00004000 C 06/19/15 4.0 7.15 7.50
TIVO 150619C00005000 C 06/19/15 5.0 6.15 6.50
TIVO 150619C00006000 C 06/19/15 6.0 5.15 5.55
TIVO 150619C00007000 C 06/19/15 7.0 4.15 4.45
TIVO 150619C00008000 C 06/19/15 8.0 3.15 3.45
TIVO 150619C00009000 C 06/19/15 9.0 2.18 2.50
TIVO 150619C00010000 C 06/19/15 10.0 1.27 1.56
TIVO 150619C00011000 C 06/19/15 11.0 0.76 0.82
TIVO 150619C00012000 C 06/19/15 12.0 0.36 0.38
TIVO 150619C00013000 C 06/19/15 13.0 0.02 0.19
TIVO 150619C00014000 C 06/19/15 14.0 0.00 0.13
TIVO 150619C00015000 C 06/19/15 15.0 0.00 0.09
TIVO 150619C00016000 C 06/19/15 16.0 0.00 0.09
TIVO 150619C00017000 C 06/19/15 17.0 0.00 0.08
TIVO 150619C00018000 C 06/19/15 18.0 0.00 0.05
TIVO 150619C00019000 C 06/19/15 19.0 0.00 0.03
TIVO 150619C00020000 C 06/19/15 20.0 0.00 0.03
TIVO 150619P00002000 P 06/19/15 2.0 0.00 0.03
TIVO 150619P00003000 P 06/19/15 3.0 0.00 0.03
TIVO 150619P00004000 P 06/19/15 4.0 0.00 0.03
TIVO 150619P00005000 P 06/19/15 5.0 0.00 0.03
TIVO 150619P00006000 P 06/19/15 6.0 0.00 0.03
TIVO 150619P00007000 P 06/19/15 7.0 0.00 0.04
TIVO 150619P00008000 P 06/19/15 8.0 0.00 0.09
TIVO 150619P00009000 P 06/19/15 9.0 0.00 0.14
TIVO 150619P00010000 P 06/19/15 10.0 0.06 0.21
TIVO 150619P00011000 P 06/19/15 11.0 0.43 0.50
TIVO 150619P00012000 P 06/19/15 12.0 1.02 1.10
TIVO 150619P00013000 P 06/19/15 13.0 1.66 1.96
TIVO 150619P00014000 P 06/19/15 14.0 2.58 2.89
TIVO 150619P00015000 P 06/19/15 15.0 3.60 3.90
TIVO 150619P00016000 P 06/19/15 16.0 4.55 4.90
TIVO 150619P00017000 P 06/19/15 17.0 5.55 5.85
TIVO 150619P00018000 P 06/19/15 18.0 6.55 6.85
TIVO 150619P00019000 P 06/19/15 19.0 7.40 7.85
TIVO 150619P00020000 P 06/19/15 20.0 8.40 8.85
TIVO 150821C00004000 C 08/21/15 4.0 7.15 7.45
TIVO 150821C00005000 C 08/21/15 5.0 6.15 6.45
TIVO 150821C00006000 C 08/21/15 6.0 5.15 5.50
TIVO 150821C00007000 C 08/21/15 7.0 4.10 4.50
TIVO 150821C00008000 C 08/21/15 8.0 3.15 3.50
TIVO 150821C00009000 C 08/21/15 9.0 2.21 2.58
TIVO 150821C00010000 C 08/21/15 10.0 1.43 1.67
TIVO 150821C00011000 C 08/21/15 11.0 0.93 1.04
TIVO 150821C00012000 C 08/21/15 12.0 0.50 0.55
TIVO 150821C00013000 C 08/21/15 13.0 0.22 0.32
TIVO 150821C00014000 C 08/21/15 14.0 0.03 0.23
TIVO 150821C00015000 C 08/21/15 15.0 0.01 0.17
TIVO 150821C00016000 C 08/21/15 16.0 0.00 0.13
TIVO 150821C00017000 C 08/21/15 17.0 0.00 0.10
TIVO 150821C00018000 C 08/21/15 18.0 0.00 0.09
TIVO 150821C00019000 C 08/21/15 19.0 0.00 0.10
TIVO 150821C00020000 C 08/21/15 20.0 0.00 0.07
TIVO 150821C00021000 C 08/21/15 21.0 0.00 0.05
TIVO 150821P00004000 P 08/21/15 4.0 0.00 0.03
TIVO 150821P00005000 P 08/21/15 5.0 0.00 0.03
TIVO 150821P00006000 P 08/21/15 6.0 0.00 0.05
TIVO 150821P00007000 P 08/21/15 7.0 0.00 0.10
TIVO 150821P00008000 P 08/21/15 8.0 0.00 0.16
TIVO 150821P00009000 P 08/21/15 9.0 0.02 0.25
TIVO 150821P00010000 P 08/21/15 10.0 0.28 0.37
TIVO 150821P00011000 P 08/21/15 11.0 0.54 0.72
TIVO 150821P00012000 P 08/21/15 12.0 1.18 1.30
TIVO 150821P00013000 P 08/21/15 13.0 1.84 2.14
TIVO 150821P00014000 P 08/21/15 14.0 2.71 3.05
TIVO 150821P00015000 P 08/21/15 15.0 3.60 4.00
TIVO 150821P00016000 P 08/21/15 16.0 4.55 4.95
TIVO 150821P00017000 P 08/21/15 17.0 5.60 5.90
TIVO 150821P00018000 P 08/21/15 18.0 6.55 6.90
TIVO 150821P00019000 P 08/21/15 19.0 7.55 7.90
TIVO 150821P00020000 P 08/21/15 20.0 8.55 8.90
TIVO 150821P00021000 P 08/21/15 21.0 9.55 9.90
TIVO 151120C00002000 C 11/20/15 2.0 8.95 9.55
TIVO 151120C00003000 C 11/20/15 3.0 7.85 8.50
TIVO 151120C00004000 C 11/20/15 4.0 7.10 7.55
TIVO 151120C00005000 C 11/20/15 5.0 6.10 6.60
TIVO 151120C00006000 C 11/20/15 6.0 5.10 5.50
TIVO 151120C00007000 C 11/20/15 7.0 4.10 4.55
TIVO 151120C00008000 C 11/20/15 8.0 3.15 3.65
TIVO 151120C00009000 C 11/20/15 9.0 2.35 2.75
TIVO 151120C00010000 C 11/20/15 10.0 1.66 1.95
TIVO 151120C00011000 C 11/20/15 11.0 1.15 1.35
TIVO 151120C00012000 C 11/20/15 12.0 0.77 0.89
TIVO 151120C00013000 C 11/20/15 13.0 0.43 0.58
TIVO 151120C00014000 C 11/20/15 14.0 0.22 0.44
TIVO 151120C00015000 C 11/20/15 15.0 0.05 0.35
TIVO 151120C00016000 C 11/20/15 16.0 0.02 0.29
TIVO 151120C00017000 C 11/20/15 17.0 0.00 0.21
TIVO 151120C00018000 C 11/20/15 18.0 0.00 0.17
TIVO 151120C00019000 C 11/20/15 19.0 0.00 0.15
TIVO 151120C00020000 C 11/20/15 20.0 0.00 0.13
TIVO 151120P00002000 P 11/20/15 2.0 0.00 0.03
TIVO 151120P00003000 P 11/20/15 3.0 0.00 0.03
TIVO 151120P00004000 P 11/20/15 4.0 0.00 0.04
TIVO 151120P00005000 P 11/20/15 5.0 0.00 0.10
TIVO 151120P00006000 P 11/20/15 6.0 0.00 0.14
TIVO 151120P00007000 P 11/20/15 7.0 0.00 0.23
TIVO 151120P00008000 P 11/20/15 8.0 0.02 0.31
TIVO 151120P00009000 P 11/20/15 9.0 0.17 0.42
TIVO 151120P00010000 P 11/20/15 10.0 0.41 0.60
TIVO 151120P00011000 P 11/20/15 11.0 0.81 0.98
TIVO 151120P00012000 P 11/20/15 12.0 1.36 1.55
TIVO 151120P00013000 P 11/20/15 13.0 2.04 2.40
TIVO 151120P00014000 P 11/20/15 14.0 2.79 3.20
TIVO 151120P00015000 P 11/20/15 15.0 3.65 4.15
TIVO 151120P00016000 P 11/20/15 16.0 4.60 5.05
TIVO 151120P00017000 P 11/20/15 17.0 5.60 6.00
TIVO 151120P00018000 P 11/20/15 18.0 6.60 6.95
TIVO 151120P00019000 P 11/20/15 19.0 7.60 7.95
TIVO 151120P00020000 P 11/20/15 20.0 8.50 8.90
TIVO 160115C00003000 C 01/15/16 3.0 8.10 8.50
TIVO 160115C00005000 C 01/15/16 5.0 6.10 6.55
TIVO 160115C00006000 C 01/15/16 6.0 5.10 5.60
TIVO 160115C00007000 C 01/15/16 7.0 4.10 4.65
TIVO 160115C00008000 C 01/15/16 8.0 3.20 3.80
TIVO 160115C00009000 C 01/15/16 9.0 2.37 2.96
TIVO 160115C00010000 C 01/15/16 10.0 1.79 2.19
TIVO 160115C00011000 C 01/15/16 11.0 1.23 1.60
TIVO 160115C00012000 C 01/15/16 12.0 0.90 1.05
TIVO 160115C00013000 C 01/15/16 13.0 0.47 0.84
TIVO 160115C00014000 C 01/15/16 14.0 0.23 0.63
TIVO 160115C00015000 C 01/15/16 15.0 0.05 0.50
TIVO 160115C00016000 C 01/15/16 16.0 0.04 0.36
TIVO 160115C00017000 C 01/15/16 17.0 0.03 0.32
TIVO 160115C00020000 C 01/15/16 20.0 0.00 0.20
TIVO 160115C00022000 C 01/15/16 22.0 0.00 0.15
TIVO 160115P00003000 P 01/15/16 3.0 0.00 0.04
TIVO 160115P00005000 P 01/15/16 5.0 0.00 0.10
TIVO 160115P00006000 P 01/15/16 6.0 0.00 0.23
TIVO 160115P00007000 P 01/15/16 7.0 0.01 0.28
TIVO 160115P00008000 P 01/15/16 8.0 0.07 0.35
TIVO 160115P00009000 P 01/15/16 9.0 0.18 0.55
TIVO 160115P00010000 P 01/15/16 10.0 0.49 0.81
TIVO 160115P00011000 P 01/15/16 11.0 0.90 1.17
TIVO 160115P00012000 P 01/15/16 12.0 1.50 1.76
TIVO 160115P00013000 P 01/15/16 13.0 2.09 2.52
TIVO 160115P00014000 P 01/15/16 14.0 2.87 3.40
TIVO 160115P00015000 P 01/15/16 15.0 3.70 4.25
TIVO 160115P00016000 P 01/15/16 16.0 4.65 5.15
TIVO 160115P00017000 P 01/15/16 17.0 5.60 6.10
TIVO 160115P00020000 P 01/15/16 20.0 8.35 8.95
TIVO 160115P00022000 P 01/15/16 22.0 10.45 10.90
TIVO 170120C00003000 C 01/20/17 3.0 7.95 8.80
TIVO 170120C00005000 C 01/20/17 5.0 5.60 7.40
TIVO 170120C00008000 C 01/20/17 8.0 3.45 4.55
TIVO 170120C00010000 C 01/20/17 10.0 2.17 3.20
TIVO 170120C00012000 C 01/20/17 12.0 1.25 2.16
TIVO 170120C00015000 C 01/20/17 15.0 0.41 1.04
TIVO 170120C00017000 C 01/20/17 17.0 0.16 0.93
TIVO 170120C00020000 C 01/20/17 20.0 0.00 0.62
TIVO 170120C00022000 C 01/20/17 22.0 0.00 0.58
TIVO 170120C00025000 C 01/20/17 25.0 0.00 0.49
TIVO 170120P00003000 P 01/20/17 3.0 0.00 0.13
TIVO 170120P00005000 P 01/20/17 5.0 0.00 0.47
TIVO 170120P00008000 P 01/20/17 8.0 0.28 0.86
TIVO 170120P00010000 P 01/20/17 10.0 0.88 1.59
TIVO 170120P00012000 P 01/20/17 12.0 1.86 2.65
TIVO 170120P00015000 P 01/20/17 15.0 3.90 4.90
TIVO 170120P00017000 P 01/20/17 17.0 5.65 6.60
TIVO 170120P00020000 P 01/20/17 20.0 6.40 9.30
TIVO 170120P00022000 P 01/20/17 22.0 10.20 11.15
TIVO 170120P00025000 P 01/20/17 25.0 12.75 14.60

OPRA data is delayed 15 minutes.