$13.37 -0.03 (-0.22%) Tivo Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 13.37
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.03 (-0.22%)
Prev Close: 13.40
Open: 13.49
Bid: 13.37
Ask: 13.38
Options:

Call Options: TIVO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 TIVO1420I5 8.25 0.00 8.05 570.0 8.50 385.0 0.0 0
6.00 TIVO1420I6 7.25 0.00 7.05 199.0 7.50 184.0 0.0 0
7.00 TIVO1420I7 6.25 0.00 6.05 181.0 6.45 38.0 0.0 0
8.00 TIVO1420I8 5.25 0.00 5.05 89.0 5.50 52.0 0.0 0
9.00 TIVO1420I9 4.15 -0.10 4.05 462.0 4.45 318.0 2.0 2
10.00 TIVO1420I10 3.35 0.10 3.30 663.0 3.50 505.0 20.0 27
11.00 TIVO1420I11 2.77 0.51 2.27 1228.0 2.48 76.0 2.0 260
12.00 TIVO1420I12 1.34 -0.21 1.24 1335.0 1.47 145.0 27.0 95
13.00 TIVO1420I13 0.25 -0.22 0.27 687.0 0.46 103.0 222.0 5,922
14.00 TIVO1420I14 0.02 0.00 0.01 69.0 0.01 1.0 6.0 2,396
15.00 TIVO1420I15 0.03 0.00 0.01 60.0 0.03 285.0 30.0 588
16.00 TIVO1420I16 0.01 -0.02 0.02 2.0 0.03 359.0 10.0 36
17.00 TIVO1420I17 0.01 -0.02 0.00 0.0 0.03 143.0 1.0 1
18.00 TIVO1420I18 0.03 0.00 0.00 0.0 0.03 151.0 0.0 0
19.00 TIVO1420I19 0.02 -0.01 0.00 0.0 0.03 285.0 5.0 5
20.00 TIVO1420I20 0.03 0.00 0.00 0.0 0.03 148.0 0.0 0
21.00 TIVO1420I21 0.03 0.00 0.00 0.0 0.03 243.0 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 0.03 445.0 0.0 0
6.00 TIVO1420U6 0.03 0.00 0.00 0.0 0.03 128.0 0.0 0
7.00 TIVO1420U7 0.03 0.00 0.00 0.0 0.03 128.0 0.0 0
8.00 TIVO1420U8 0.02 -0.01 0.00 0.0 0.03 473.0 5.0 15
9.00 TIVO1420U9 0.03 0.00 0.01 5.0 0.03 149.0 0.0 0
10.00 TIVO1420U10 0.03 0.00 0.00 0.0 0.03 162.0 0.0 0
11.00 TIVO1420U11 0.02 -0.01 0.05 12.0 0.03 126.0 1.0 1
12.00 TIVO1420U12 0.01 -0.02 0.01 1.0 0.03 599.0 37.0 101
13.00 TIVO1420U13 0.04 -0.06 0.01 67.0 0.02 25.0 53.0 2,973
14.00 TIVO1420U14 0.65 0.01 0.55 64.0 0.75 1282.0 91.0 678
15.00 TIVO1420U15 1.25 0.01 1.45 986.0 1.96 886.0 1.0 30
16.00 TIVO1420U16 2.53 0.37 2.45 972.0 2.94 924.0 2.0 2
17.00 TIVO1420U17 3.20 0.00 3.45 236.0 3.95 271.0 0.0 0
18.00 TIVO1420U18 4.20 0.00 4.45 59.0 4.95 89.0 0.0 0
19.00 TIVO1420U19 5.20 0.00 5.45 82.0 5.95 95.0 0.0 0
20.00 TIVO1420U20 6.20 0.00 6.45 53.0 6.95 63.0 0.0 0
21.00 TIVO1420U21 7.20 0.00 7.45 178.0 7.80 340.0 0.0 0