TIVO $12.58

up +0.08


17/5/2013 04:17 PM  |  NASDAQ : TIVO  |  Industries : Information / Cable and Other Subscription Programming
Last Trade: 12.58
Trade Time: May 17 4:51 PM Eastern Daylight Time
Change: 0.08 (0.64 %)
Prev Close: 12.50
Open: 12.56
Bid: 10.98
Ask: 12.57
12 Mo. Price Change : 31% - TIVO has outperformed the S&P 500 by 6%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: TIVO

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 TIVO1318E2 0.00 0.00 8.30 11 12.80 10 0 0
3.00 TIVO1318E3 0.00 0.00 7.30 11 11.00 10 0 0
4.00 TIVO1318E4 0.00 0.00 6.30 21 10.85 21 0 0
5.00 TIVO1318E5 0.00 0.00 5.35 32 9.85 40 0 0
6.00 TIVO1318E6 0.00 0.00 4.55 132 6.65 60 0 0
7.00 TIVO1318E7 5.55 0.00 5.45 16 5.65 92 0 18
8.00 TIVO1318E8 3.45 0.00 3.90 158 4.65 99 0 16
9.00 TIVO1318E9 3.60 0.35 3.50 233 3.65 61 5 136
10.00 TIVO1318E10 2.57 0.22 2.54 43 2.68 62 20 612
11.00 TIVO1318E11 1.59 0.02 1.53 92 1.60 16 119 3,659
12.00 TIVO1318E12 0.55 -0.01 0.54 26 0.60 22 993 13,696
13.00 TIVO1318E13 0.03 -0.01 0.00 0 0.01 192 11 14,858
14.00 TIVO1318E14 0.03 0.00 0.00 0 0.03 48 1790 26,813
15.00 TIVO1318E15 0.03 -0.03 0.00 0 0.01 137 35 5,957
16.00 TIVO1318E16 0.05 0.00 0.00 0 0.03 86 0 775
17.00 TIVO1318E17 0.08 0.00 0.00 0 0.03 159 0 490
18.00 TIVO1318E18 0.11 0.00 0.00 0 0.03 55 0 163
19.00 TIVO1318E19 0.00 0.00 0.00 0 0.03 119 0 0
20.00 TIVO1318E20 0.00 0.00 0.00 0 0.03 114 0 0
21.00 TIVO1318E21 0.00 0.00 0.00 0 0.03 119 0 0
22.00 TIVO1318E22 0.00 0.00 0.00 0 0.03 109 0 0
23.00 TIVO1318E23 0.00 0.00 0.00 0 0.03 116 0 0
24.00 TIVO1318E24 0.00 0.00 0.00 0 0.03 150 0 0

Put Options: TIVO

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 TIVO1318Q2 0.00 0.00 0.00 0 0.03 23 0 0
3.00 TIVO1318Q3 0.00 0.00 0.00 0 0.03 23 0 0
4.00 TIVO1318Q4 0.02 0.00 0.00 0 0.03 33 0 1
5.00 TIVO1318Q5 0.00 0.00 0.00 0 0.03 77 0 0
6.00 TIVO1318Q6 0.00 0.00 0.00 0 0.03 77 0 0
7.00 TIVO1318Q7 0.10 0.00 0.00 0 0.03 119 0 0
8.00 TIVO1318Q8 0.01 0.00 0.00 0 0.03 190 0 47
9.00 TIVO1318Q9 0.01 0.00 0.00 0 0.03 250 0 545
10.00 TIVO1318Q10 0.01 0.00 0.00 0 0.02 120 0 1,382
11.00 TIVO1318Q11 0.03 0.00 0.00 0 0.02 63 0 4,550
12.00 TIVO1318Q12 0.01 -0.02 0.00 0 0.01 8 2 9,854
13.00 TIVO1318Q13 0.45 -0.75 0.38 18 0.48 106 3 1,522
14.00 TIVO1318Q14 1.47 -0.59 1.34 50 1.47 84 1 489
15.00 TIVO1318Q15 3.05 0.00 2.33 119 2.47 168 0 2,466
16.00 TIVO1318Q16 3.00 0.00 3.25 102 4.00 102 0 2
17.00 TIVO1318Q17 0.00 0.00 4.25 152 4.50 99 0 0
18.00 TIVO1318Q18 0.00 0.00 4.05 131 7.70 123 0 0
19.00 TIVO1318Q19 0.00 0.00 4.65 10 8.85 185 0 0
20.00 TIVO1318Q20 8.20 0.00 5.45 43 9.70 66 0 0
21.00 TIVO1318Q21 0.00 0.00 6.15 40 10.60 10 0 0
22.00 TIVO1318Q22 0.00 0.00 7.20 33 11.70 32 0 0
23.00 TIVO1318Q23 0.00 0.00 8.20 32 12.75 33 0 0
24.00 TIVO1318Q24 0.00 0.00 9.55 32 13.70 22 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center