$12.98 0.00 (0.00%) Tivo Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 12.98
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 12.98
Open: 12.88
Bid: 12.83
Ask: 13.17
Options:

Call Options: TIVO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 TIVO1422K5 7.55 0.00 7.55 70.0 8.10 32.0 0.0 0
6.00 TIVO1422K6 6.55 0.00 6.55 310.0 7.10 115.0 0.0 0
7.00 TIVO1422K7 5.55 0.00 5.55 600.0 6.10 210.0 0.0 0
8.00 TIVO1422K8 4.25 -0.35 4.60 523.0 5.10 107.0 1.0 30
9.00 TIVO1422K9 2.76 -0.84 3.60 603.0 4.10 194.0 6.0 6
10.00 TIVO1422K10 2.54 -0.11 2.65 641.0 3.10 180.0 30.0 37
11.00 TIVO1422K11 2.86 1.10 1.76 591.0 2.16 255.0 35.0 94
12.00 TIVO1422K12 1.12 0.00 1.10 39.0 1.25 510.0 32.0 240
13.00 TIVO1422K13 0.47 0.00 0.43 70.0 0.47 17.0 101.0 1,937
14.00 TIVO1422K14 0.11 0.00 0.11 35.0 0.15 101.0 44.0 1,330
15.00 TIVO1422K15 0.03 0.02 0.01 1.0 0.10 42.0 3.0 1,515
16.00 TIVO1422K16 0.11 -0.05 0.01 1286.0 0.16 225.0 10.0 24
17.00 TIVO1422K17 0.10 0.00 0.01 28.0 0.10 542.0 3.0 3
18.00 TIVO1422K18 0.07 0.00 0.01 11.0 0.07 118.0 0.0 0
19.00 TIVO1422K19 0.03 0.00 0.01 40.0 0.03 21.0 0.0 0
20.00 TIVO1422K20 0.03 0.00 0.03 213.0 0.03 24.0 0.0 0
21.00 TIVO1422K21 0.03 0.00 0.00 0.0 0.03 24.0 0.0 0

Put Options: TIVO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 TIVO1422W5 0.03 0.00 0.00 0.0 0.03 21.0 0.0 0
6.00 TIVO1422W6 0.03 0.00 0.00 0.0 0.03 31.0 0.0 0
7.00 TIVO1422W7 0.03 0.00 0.01 37.0 0.03 31.0 0.0 0
8.00 TIVO1422W8 0.04 0.00 0.01 2144.0 0.04 42.0 0.0 0
9.00 TIVO1422W9 0.09 0.00 0.03 1558.0 0.09 130.0 0.0 0
10.00 TIVO1422W10 0.10 -0.09 0.02 338.0 0.19 720.0 10.0 21
11.00 TIVO1422W11 0.25 0.22 0.03 116.0 0.24 966.0 20.0 41
12.00 TIVO1422W12 0.21 0.00 0.14 90.0 0.18 38.0 13.0 554
13.00 TIVO1422W13 0.53 0.00 0.45 70.0 0.52 38.0 19.0 222
14.00 TIVO1422W14 1.31 0.24 1.07 199.0 1.45 742.0 5.0 126
15.00 TIVO1422W15 2.04 0.12 1.92 104.0 2.42 642.0 7.0 18
16.00 TIVO1422W16 2.11 -0.82 2.93 256.0 3.40 630.0 45.0 45
17.00 TIVO1422W17 3.90 0.00 3.90 168.0 4.40 480.0 0.0 0
18.00 TIVO1422W18 4.90 0.00 4.90 37.0 5.40 521.0 0.0 0
19.00 TIVO1422W19 5.90 0.00 5.90 61.0 6.45 299.0 0.0 0
20.00 TIVO1422W20 6.90 0.00 6.90 67.0 7.45 231.0 0.0 0
21.00 TIVO1422W21 7.90 0.00 7.90 66.0 8.45 289.0 0.0 0