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 (2014-07-25)Premium Content

Tivo Inc. (TIVO)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIVO 140920C00005000 C 09/20/14 5.0 8.05 8.50
TIVO 140920C00006000 C 09/20/14 6.0 7.05 7.50
TIVO 140920C00007000 C 09/20/14 7.0 6.05 6.50
TIVO 140920C00008000 C 09/20/14 8.0 5.05 5.50
TIVO 140920C00009000 C 09/20/14 9.0 4.05 4.50
TIVO 140920C00010000 C 09/20/14 10.0 3.30 3.50
TIVO 140920C00011000 C 09/20/14 11.0 2.27 2.48
TIVO 140920C00012000 C 09/20/14 12.0 1.24 1.47
TIVO 140920C00013000 C 09/20/14 13.0 0.29 0.48
TIVO 140920C00014000 C 09/20/14 14.0 0.00 0.02
TIVO 140920C00015000 C 09/20/14 15.0 0.00 0.03
TIVO 140920C00016000 C 09/20/14 16.0 0.00 0.03
TIVO 140920C00017000 C 09/20/14 17.0 0.00 0.03
TIVO 140920C00018000 C 09/20/14 18.0 0.00 0.03
TIVO 140920C00019000 C 09/20/14 19.0 0.00 0.03
TIVO 140920C00020000 C 09/20/14 20.0 0.00 0.03
TIVO 140920C00021000 C 09/20/14 21.0 0.00 0.03
TIVO 140920P00005000 P 09/20/14 5.0 0.00 0.03
TIVO 140920P00006000 P 09/20/14 6.0 0.00 0.03
TIVO 140920P00007000 P 09/20/14 7.0 0.00 0.03
TIVO 140920P00008000 P 09/20/14 8.0 0.00 0.03
TIVO 140920P00009000 P 09/20/14 9.0 0.00 0.03
TIVO 140920P00010000 P 09/20/14 10.0 0.00 0.03
TIVO 140920P00011000 P 09/20/14 11.0 0.00 0.03
TIVO 140920P00012000 P 09/20/14 12.0 0.00 0.03
TIVO 140920P00013000 P 09/20/14 13.0 0.00 0.02
TIVO 140920P00014000 P 09/20/14 14.0 0.55 0.75
TIVO 140920P00015000 P 09/20/14 15.0 1.45 1.96
TIVO 140920P00016000 P 09/20/14 16.0 2.45 2.94
TIVO 140920P00017000 P 09/20/14 17.0 3.45 3.95
TIVO 140920P00018000 P 09/20/14 18.0 4.45 4.95
TIVO 140920P00019000 P 09/20/14 19.0 5.45 5.95
TIVO 140920P00020000 P 09/20/14 20.0 6.45 6.95
TIVO 140920P00021000 P 09/20/14 21.0 7.45 7.80
TIVO 141018C00005000 C 10/18/14 5.0 8.05 8.50
TIVO 141018C00006000 C 10/18/14 6.0 7.05 7.50
TIVO 141018C00007000 C 10/18/14 7.0 6.05 6.50
TIVO 141018C00008000 C 10/18/14 8.0 5.05 5.50
TIVO 141018C00009000 C 10/18/14 9.0 4.05 4.50
TIVO 141018C00010000 C 10/18/14 10.0 3.05 3.55
TIVO 141018C00011000 C 10/18/14 11.0 2.10 2.61
TIVO 141018C00012000 C 10/18/14 12.0 1.20 1.61
TIVO 141018C00013000 C 10/18/14 13.0 0.60 0.66
TIVO 141018C00014000 C 10/18/14 14.0 0.16 0.20
TIVO 141018C00015000 C 10/18/14 15.0 0.02 0.11
TIVO 141018C00016000 C 10/18/14 16.0 0.00 0.05
TIVO 141018C00017000 C 10/18/14 17.0 0.00 0.04
TIVO 141018C00018000 C 10/18/14 18.0 0.00 0.04
TIVO 141018C00019000 C 10/18/14 19.0 0.00 0.04
TIVO 141018C00020000 C 10/18/14 20.0 0.00 0.03
TIVO 141018C00021000 C 10/18/14 21.0 0.00 0.03
TIVO 141018P00005000 P 10/18/14 5.0 0.00 0.03
TIVO 141018P00006000 P 10/18/14 6.0 0.00 0.03
TIVO 141018P00007000 P 10/18/14 7.0 0.00 0.03
TIVO 141018P00008000 P 10/18/14 8.0 0.00 0.03
TIVO 141018P00009000 P 10/18/14 9.0 0.00 0.04
TIVO 141018P00010000 P 10/18/14 10.0 0.00 0.07
TIVO 141018P00011000 P 10/18/14 11.0 0.00 0.09
TIVO 141018P00012000 P 10/18/14 12.0 0.05 0.15
TIVO 141018P00013000 P 10/18/14 13.0 0.22 0.27
TIVO 141018P00014000 P 10/18/14 14.0 0.77 0.84
TIVO 141018P00015000 P 10/18/14 15.0 1.50 2.00
TIVO 141018P00016000 P 10/18/14 16.0 2.36 2.95
TIVO 141018P00017000 P 10/18/14 17.0 3.40 3.95
TIVO 141018P00018000 P 10/18/14 18.0 4.45 4.95
TIVO 141018P00019000 P 10/18/14 19.0 5.45 5.95
TIVO 141018P00020000 P 10/18/14 20.0 6.45 6.95
TIVO 141018P00021000 P 10/18/14 21.0 7.45 8.00
TIVO 141122C00005000 C 11/22/14 5.0 8.05 8.55
TIVO 141122C00006000 C 11/22/14 6.0 7.05 7.60
TIVO 141122C00007000 C 11/22/14 7.0 6.00 6.60
TIVO 141122C00008000 C 11/22/14 8.0 5.10 5.65
TIVO 141122C00009000 C 11/22/14 9.0 4.10 4.60
TIVO 141122C00010000 C 11/22/14 10.0 3.10 3.65
TIVO 141122C00011000 C 11/22/14 11.0 2.20 2.82
TIVO 141122C00012000 C 11/22/14 12.0 1.53 1.77
TIVO 141122C00013000 C 11/22/14 13.0 0.82 0.89
TIVO 141122C00014000 C 11/22/14 14.0 0.37 0.43
TIVO 141122C00015000 C 11/22/14 15.0 0.10 0.25
TIVO 141122C00016000 C 11/22/14 16.0 0.03 0.16
TIVO 141122C00017000 C 11/22/14 17.0 0.00 0.07
TIVO 141122C00018000 C 11/22/14 18.0 0.00 0.06
TIVO 141122C00019000 C 11/22/14 19.0 0.00 0.04
TIVO 141122C00020000 C 11/22/14 20.0 0.00 0.04
TIVO 141122C00021000 C 11/22/14 21.0 0.00 0.04
TIVO 141122P00005000 P 11/22/14 5.0 0.00 0.03
TIVO 141122P00006000 P 11/22/14 6.0 0.00 0.03
TIVO 141122P00007000 P 11/22/14 7.0 0.00 0.04
TIVO 141122P00008000 P 11/22/14 8.0 0.00 0.04
TIVO 141122P00009000 P 11/22/14 9.0 0.00 0.09
TIVO 141122P00010000 P 11/22/14 10.0 0.00 0.16
TIVO 141122P00011000 P 11/22/14 11.0 0.05 0.22
TIVO 141122P00012000 P 11/22/14 12.0 0.17 0.27
TIVO 141122P00013000 P 11/22/14 13.0 0.43 0.49
TIVO 141122P00014000 P 11/22/14 14.0 0.91 1.04
TIVO 141122P00015000 P 11/22/14 15.0 1.68 2.06
TIVO 141122P00016000 P 11/22/14 16.0 2.36 2.98
TIVO 141122P00017000 P 11/22/14 17.0 3.40 4.00
TIVO 141122P00018000 P 11/22/14 18.0 4.40 4.95
TIVO 141122P00019000 P 11/22/14 19.0 5.45 5.95
TIVO 141122P00020000 P 11/22/14 20.0 6.45 6.95
TIVO 141122P00021000 P 11/22/14 21.0 7.45 7.95
TIVO 150117C00003000 C 01/17/15 3.0 10.05 10.55
TIVO 150117C00005000 C 01/17/15 5.0 8.05 8.60
TIVO 150117C00006000 C 01/17/15 6.0 7.05 7.65
TIVO 150117C00007000 C 01/17/15 7.0 6.10 6.65
TIVO 150117C00008000 C 01/17/15 8.0 5.10 5.65
TIVO 150117C00009000 C 01/17/15 9.0 4.15 4.65
TIVO 150117C00010000 C 01/17/15 10.0 3.20 3.80
TIVO 150117C00011000 C 01/17/15 11.0 2.34 2.94
TIVO 150117C00012000 C 01/17/15 12.0 1.56 1.88
TIVO 150117C00013000 C 01/17/15 13.0 1.03 1.23
TIVO 150117C00014000 C 01/17/15 14.0 0.64 0.74
TIVO 150117C00015000 C 01/17/15 15.0 0.35 0.41
TIVO 150117C00016000 C 01/17/15 16.0 0.14 0.38
TIVO 150117C00017000 C 01/17/15 17.0 0.05 0.30
TIVO 150117C00018000 C 01/17/15 18.0 0.00 0.22
TIVO 150117C00019000 C 01/17/15 19.0 0.00 0.11
TIVO 150117C00020000 C 01/17/15 20.0 0.00 0.07
TIVO 150117C00021000 C 01/17/15 21.0 0.00 0.04
TIVO 150117C00022000 C 01/17/15 22.0 0.00 0.04
TIVO 150117C00024000 C 01/17/15 24.0 0.00 0.03
TIVO 150117C00025000 C 01/17/15 25.0 0.00 0.03
TIVO 150117P00003000 P 01/17/15 3.0 0.00 0.03
TIVO 150117P00005000 P 01/17/15 5.0 0.00 0.03
TIVO 150117P00006000 P 01/17/15 6.0 0.00 0.04
TIVO 150117P00007000 P 01/17/15 7.0 0.01 0.06
TIVO 150117P00008000 P 01/17/15 8.0 0.00 0.10
TIVO 150117P00009000 P 01/17/15 9.0 0.00 0.13
TIVO 150117P00010000 P 01/17/15 10.0 0.10 0.21
TIVO 150117P00011000 P 01/17/15 11.0 0.15 0.27
TIVO 150117P00012000 P 01/17/15 12.0 0.36 0.49
TIVO 150117P00013000 P 01/17/15 13.0 0.68 0.77
TIVO 150117P00014000 P 01/17/15 14.0 1.22 1.31
TIVO 150117P00015000 P 01/17/15 15.0 1.95 2.01
TIVO 150117P00016000 P 01/17/15 16.0 2.50 3.10
TIVO 150117P00017000 P 01/17/15 17.0 3.45 4.05
TIVO 150117P00018000 P 01/17/15 18.0 4.40 5.00
TIVO 150117P00019000 P 01/17/15 19.0 5.35 6.00
TIVO 150117P00020000 P 01/17/15 20.0 6.40 7.00
TIVO 150117P00021000 P 01/17/15 21.0 7.45 7.95
TIVO 150117P00022000 P 01/17/15 22.0 8.45 8.95
TIVO 150117P00024000 P 01/17/15 24.0 10.45 10.95
TIVO 150117P00025000 P 01/17/15 25.0 11.45 12.00
TIVO 150220C00004000 C 02/20/15 4.0 8.75 9.80
TIVO 150220C00005000 C 02/20/15 5.0 7.85 8.65
TIVO 150220C00006000 C 02/20/15 6.0 7.05 7.65
TIVO 150220C00007000 C 02/20/15 7.0 6.05 6.65
TIVO 150220C00008000 C 02/20/15 8.0 5.10 5.70
TIVO 150220C00009000 C 02/20/15 9.0 4.05 4.70
TIVO 150220C00010000 C 02/20/15 10.0 3.25 3.80
TIVO 150220C00011000 C 02/20/15 11.0 2.41 2.98
TIVO 150220C00012000 C 02/20/15 12.0 1.69 2.00
TIVO 150220C00013000 C 02/20/15 13.0 1.09 1.32
TIVO 150220C00014000 C 02/20/15 14.0 0.66 0.84
TIVO 150220C00015000 C 02/20/15 15.0 0.34 0.51
TIVO 150220C00016000 C 02/20/15 16.0 0.15 0.40
TIVO 150220C00017000 C 02/20/15 17.0 0.07 0.32
TIVO 150220C00018000 C 02/20/15 18.0 0.02 0.26
TIVO 150220C00019000 C 02/20/15 19.0 0.00 0.19
TIVO 150220C00020000 C 02/20/15 20.0 0.00 0.13
TIVO 150220C00021000 C 02/20/15 21.0 0.00 0.07
TIVO 150220C00022000 C 02/20/15 22.0 0.00 0.06
TIVO 150220C00024000 C 02/20/15 24.0 0.00 0.06
TIVO 150220P00004000 P 02/20/15 4.0 0.00 0.11
TIVO 150220P00005000 P 02/20/15 5.0 0.00 0.09
TIVO 150220P00006000 P 02/20/15 6.0 0.00 0.07
TIVO 150220P00007000 P 02/20/15 7.0 0.00 0.07
TIVO 150220P00008000 P 02/20/15 8.0 0.00 0.17
TIVO 150220P00009000 P 02/20/15 9.0 0.00 0.25
TIVO 150220P00010000 P 02/20/15 10.0 0.09 0.25
TIVO 150220P00011000 P 02/20/15 11.0 0.18 0.36
TIVO 150220P00012000 P 02/20/15 12.0 0.44 0.55
TIVO 150220P00013000 P 02/20/15 13.0 0.73 0.90
TIVO 150220P00014000 P 02/20/15 14.0 1.29 1.45
TIVO 150220P00015000 P 02/20/15 15.0 1.94 2.31
TIVO 150220P00016000 P 02/20/15 16.0 2.60 3.20
TIVO 150220P00017000 P 02/20/15 17.0 3.50 4.05
TIVO 150220P00018000 P 02/20/15 18.0 4.50 5.00
TIVO 150220P00019000 P 02/20/15 19.0 5.35 6.05
TIVO 150220P00020000 P 02/20/15 20.0 6.45 7.00
TIVO 150220P00021000 P 02/20/15 21.0 7.40 8.00
TIVO 150220P00022000 P 02/20/15 22.0 8.45 9.00
TIVO 150220P00024000 P 02/20/15 24.0 10.45 11.00
TIVO 160115C00003000 C 01/15/16 3.0 9.75 11.05
TIVO 160115C00005000 C 01/15/16 5.0 6.15 10.90
TIVO 160115C00008000 C 01/15/16 8.0 5.25 6.60
TIVO 160115C00010000 C 01/15/16 10.0 3.75 4.60
TIVO 160115C00012000 C 01/15/16 12.0 2.40 3.20
TIVO 160115C00015000 C 01/15/16 15.0 1.10 1.66
TIVO 160115C00017000 C 01/15/16 17.0 0.50 1.12
TIVO 160115C00020000 C 01/15/16 20.0 0.30 0.78
TIVO 160115C00022000 C 01/15/16 22.0 0.10 0.60
TIVO 160115P00003000 P 01/15/16 3.0 0.00 0.40
TIVO 160115P00005000 P 01/15/16 5.0 0.00 0.21
TIVO 160115P00008000 P 01/15/16 8.0 0.05 0.55
TIVO 160115P00010000 P 01/15/16 10.0 0.33 0.83
TIVO 160115P00012000 P 01/15/16 12.0 0.84 1.40
TIVO 160115P00015000 P 01/15/16 15.0 2.04 3.20
TIVO 160115P00017000 P 01/15/16 17.0 3.45 4.65
TIVO 160115P00020000 P 01/15/16 20.0 6.10 7.20
TIVO 160115P00022000 P 01/15/16 22.0 7.30 9.60

OPRA data is delayed 15 minutes.