Tivo Inc $14.09

down 0.00


29/8/2014 04:00 PM  |  NASDAQ : TIVO  
Industries : Media / Catv Systems
Last Trade: 14.09
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 14.09
Open: 13.85
Bid: 13.87
Ask: 14.15
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TIVO Trend Analysis - it has underperformed the S&P 500 by 4%
Options:

Call Options: TIVO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 TIVO1420I5 8.65 0.00 8.65 529.0 9.20 468.0 0.0 0
6.00 TIVO1420I6 7.70 0.00 7.70 312.0 8.25 56.0 0.0 0
7.00 TIVO1420I7 6.65 0.00 6.65 301.0 7.20 483.0 0.0 0
8.00 TIVO1420I8 5.65 0.00 5.65 263.0 6.20 263.0 0.0 0
9.00 TIVO1420I9 4.15 -0.50 4.65 1014.0 5.15 155.0 2.0 2
10.00 TIVO1420I10 3.65 0.00 3.65 1072.0 4.20 517.0 7.0 7
11.00 TIVO1420I11 2.77 0.11 2.66 1084.0 3.15 90.0 2.0 260
12.00 TIVO1420I12 1.91 0.12 1.79 988.0 2.15 98.0 10.0 102
13.00 TIVO1420I13 0.95 -0.14 1.09 152.0 1.20 118.0 57.0 6,140
14.00 TIVO1420I14 0.37 0.00 0.37 20.0 0.39 30.0 62.0 3,627
15.00 TIVO1420I15 0.05 0.00 0.01 1647.0 0.07 35.0 70.0 570
16.00 TIVO1420I16 0.02 0.00 0.02 2.0 0.02 43.0 2.0 27
17.00 TIVO1420I17 0.01 -0.02 0.00 0.0 0.03 159.0 1.0 1
18.00 TIVO1420I18 0.03 0.00 0.00 0.0 0.03 154.0 0.0 0
19.00 TIVO1420I19 0.03 0.00 0.00 0.0 0.03 156.0 5.0 5
20.00 TIVO1420I20 0.03 0.00 0.00 0.0 0.03 133.0 0.0 0
21.00 TIVO1420I21 0.03 0.00 0.00 0.0 0.03 135.0 0.0 0

Put Options: TIVO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 TIVO1420U5 0.03 0.00 0.00 0.0 0.03 123.0 0.0 0
6.00 TIVO1420U6 0.03 0.00 0.00 0.0 0.03 126.0 0.0 0
7.00 TIVO1420U7 0.03 0.00 0.00 0.0 0.03 122.0 0.0 0
8.00 TIVO1420U8 0.02 -0.01 0.00 0.0 0.03 122.0 5.0 15
9.00 TIVO1420U9 0.03 0.00 0.01 5.0 0.03 170.0 0.0 0
10.00 TIVO1420U10 0.03 0.00 0.00 0.0 0.03 167.0 0.0 0
11.00 TIVO1420U11 0.02 -0.01 0.05 12.0 0.03 175.0 1.0 1
12.00 TIVO1420U12 0.02 0.00 0.03 1262.0 0.02 12.0 3.0 140
13.00 TIVO1420U13 0.06 0.00 0.05 69.0 0.13 860.0 52.0 2,184
14.00 TIVO1420U14 0.28 0.00 0.26 57.0 0.30 184.0 34.0 627
15.00 TIVO1420U15 1.25 0.33 0.92 126.0 1.28 1088.0 1.0 79
16.00 TIVO1420U16 2.53 0.69 1.84 431.0 2.35 889.0 2.0 2
17.00 TIVO1420U17 2.87 0.00 2.87 102.0 3.35 397.0 0.0 0
18.00 TIVO1420U18 3.85 0.00 3.85 132.0 4.35 625.0 0.0 0
19.00 TIVO1420U19 4.85 0.00 4.85 47.0 5.35 431.0 0.0 0
20.00 TIVO1420U20 5.80 0.00 5.80 519.0 6.35 541.0 0.0 0
21.00 TIVO1420U21 6.85 0.00 6.85 108.0 7.35 617.0 0.0 0
Trading Center