Tivo Inc $13.70

down -0.06


22/8/2014 04:00 PM  |  NASDAQ : TIVO  
Industries : Media / Catv Systems
Last Trade: 13.70
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: -0.06 (-0.44 %)
Prev Close: 13.76
Open: 13.76
Bid: 13.70
Ask: 13.71
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TIVO Trend Analysis - it has outperformed the S&P 500 by 5%
Options:

Call Options: TIVO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 TIVO1420I5 8.35 0.00 8.50 386.0 8.90 70.0 0.0 0
6.00 TIVO1420I6 7.35 0.00 7.55 41.0 7.90 220.0 0.0 0
7.00 TIVO1420I7 6.40 0.00 6.55 101.0 6.90 174.0 0.0 0
8.00 TIVO1420I8 5.40 0.00 5.55 87.0 5.90 97.0 0.0 0
9.00 TIVO1420I9 4.15 -0.25 4.60 139.0 4.90 488.0 2.0 2
10.00 TIVO1420I10 3.45 0.00 3.60 139.0 3.90 455.0 0.0 0
11.00 TIVO1420I11 2.77 0.28 2.71 42.0 2.85 441.0 2.0 262
12.00 TIVO1420I12 1.91 0.00 1.73 120.0 1.97 878.0 28.0 95
13.00 TIVO1420I13 0.98 -0.02 0.94 16.0 1.00 233.0 21.0 7,816
14.00 TIVO1420I14 0.37 -0.03 0.34 120.0 0.40 318.0 1.0 2,272
15.00 TIVO1420I15 0.13 0.01 0.09 95.0 0.15 697.0 106.0 210
16.00 TIVO1420I16 0.04 0.00 0.03 1.0 0.07 372.0 2.0 4
17.00 TIVO1420I17 0.09 0.00 0.00 0.0 0.11 558.0 0.0 0
18.00 TIVO1420I18 0.06 0.00 0.00 0.0 0.06 122.0 0.0 0
19.00 TIVO1420I19 0.04 0.00 0.00 0.0 0.04 97.0 0.0 0
20.00 TIVO1420I20 0.04 0.00 0.00 0.0 0.04 97.0 0.0 0
21.00 TIVO1420I21 0.03 0.00 0.00 0.0 0.03 86.0 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 0.03 103.0 0.0 0
6.00 TIVO1420U6 0.03 0.00 0.00 0.0 0.03 67.0 0.0 0
7.00 TIVO1420U7 0.03 0.00 0.00 0.0 0.03 73.0 0.0 0
8.00 TIVO1420U8 0.04 0.00 0.00 0.0 0.03 112.0 10.0 10
9.00 TIVO1420U9 0.04 0.00 0.00 0.0 0.04 93.0 0.0 0
10.00 TIVO1420U10 0.09 0.00 0.00 0.0 0.08 141.0 0.0 0
11.00 TIVO1420U11 0.05 0.00 0.05 12.0 0.18 1182.0 0.0 0
12.00 TIVO1420U12 0.10 0.06 0.05 556.0 0.10 221.0 3.0 102
13.00 TIVO1420U13 0.25 0.01 0.22 92.0 0.27 432.0 305.0 411
14.00 TIVO1420U14 0.59 0.01 0.60 250.0 0.67 228.0 76.0 20
15.00 TIVO1420U15 1.33 0.00 1.23 805.0 1.49 531.0 1.0 78
16.00 TIVO1420U16 2.53 0.33 2.09 841.0 2.47 467.0 2.0 2
17.00 TIVO1420U17 3.15 0.00 3.10 717.0 3.45 409.0 0.0 0
18.00 TIVO1420U18 3.95 0.00 4.10 441.0 4.45 393.0 0.0 0
19.00 TIVO1420U19 5.05 0.00 5.05 401.0 5.45 315.0 0.0 0
20.00 TIVO1420U20 6.05 0.00 6.00 594.0 6.50 116.0 0.0 0
21.00 TIVO1420U21 7.10 0.00 7.00 587.0 7.50 101.0 0.0 0
Trading Center