Tivo Inc $13.91

up +0.17


30/7/2014 04:00 PM  |  NASDAQ : TIVO  
Industries : Media / Catv Systems
Last Trade: 13.91
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: 0.17 (1.24 %)
Prev Close: 13.74
Open: 13.79
Bid: 13.91
Ask: 13.92
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 9%
Options:

Call Options: TIVO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 TIVO1416H4 9.30 0.00 9.50 628.0 10.35 445.0 0.0 0
5.00 TIVO1416H5 8.30 0.00 8.50 21.0 9.30 276.0 0.0 0
6.00 TIVO1416H6 7.30 0.00 7.50 474.0 8.05 309.0 0.0 0
7.00 TIVO1416H7 6.35 0.00 6.50 388.0 7.30 269.0 0.0 0
8.00 TIVO1416H8 5.15 -0.20 5.50 955.0 6.35 737.0 25.0 64
9.00 TIVO1416H9 4.25 -0.10 4.55 1027.0 5.35 812.0 2.0 230
10.00 TIVO1416H10 3.25 -0.10 3.60 1291.0 4.40 829.0 2.0 292
11.00 TIVO1416H11 2.40 0.03 2.60 963.0 3.00 298.0 2.0 397
12.00 TIVO1416H12 1.57 0.00 1.84 509.0 2.00 348.0 10.0 1,511
13.00 TIVO1416H13 0.83 -0.02 0.92 11.0 1.02 177.0 25.0 3,577
14.00 TIVO1416H14 0.29 0.14 0.26 203.0 0.29 42.0 565.0 3,087
15.00 TIVO1416H15 0.05 0.03 0.03 10.0 0.12 563.0 3.0 610
16.00 TIVO1416H16 0.03 -0.03 0.02 34.0 0.09 1051.0 200.0 231
17.00 TIVO1416H17 0.03 -0.01 0.03 14.0 0.04 853.0 60.0 26
18.00 TIVO1416H18 0.03 0.00 0.04 793.0 0.05 114.0 0.0 0
19.00 TIVO1416H19 0.03 0.00 0.06 19.0 0.04 92.0 0.0 0
20.00 TIVO1416H20 0.05 0.02 0.02 25.0 0.03 1394.0 20.0 55

Put Options: TIVO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 TIVO1416T4 0.03 0.00 0.00 0.0 0.03 88.0 20.0 20
5.00 TIVO1416T5 0.03 0.00 0.01 16.0 0.03 83.0 0.0 0
6.00 TIVO1416T6 0.03 0.00 0.00 0.0 0.03 78.0 0.0 0
7.00 TIVO1416T7 0.03 0.00 0.02 26.0 0.03 81.0 0.0 0
8.00 TIVO1416T8 0.03 0.00 0.05 14.0 0.03 79.0 0.0 0
9.00 TIVO1416T9 0.04 0.01 0.02 1.0 0.03 1437.0 20.0 20
10.00 TIVO1416T10 0.12 0.09 0.03 784.0 0.03 1436.0 2.0 17
11.00 TIVO1416T11 0.02 -0.06 0.02 4.0 0.07 1427.0 4.0 338
12.00 TIVO1416T12 0.03 -0.08 0.02 1530.0 0.11 1267.0 20.0 698
13.00 TIVO1416T13 0.11 0.04 0.07 347.0 0.16 1265.0 6.0 516
14.00 TIVO1416T14 0.35 -0.12 0.33 394.0 0.38 141.0 10.0 257
15.00 TIVO1416T15 1.26 0.00 0.73 1318.0 1.34 530.0 25.0 25
16.00 TIVO1416T16 2.22 0.00 1.63 1296.0 2.40 668.0 0.0 0
17.00 TIVO1416T17 3.20 0.00 2.63 1276.0 3.60 710.0 0.0 0
18.00 TIVO1416T18 4.20 0.00 3.65 1006.0 4.55 575.0 0.0 0
19.00 TIVO1416T19 5.20 0.00 4.65 532.0 5.35 529.0 0.0 0
20.00 TIVO1416T20 6.20 0.00 5.65 915.0 6.35 521.0 0.0 0
Trading Center