$11.94 0.00 (0.00%) Tivo Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 11.94
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 11.94
Open: 12.63
Bid: 9.81
Ask: 12.50
Options:

Call Options: TIVO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 TIVO1420L5 7.55 0.60 6.95 81.0 7.25 111.0 10.0 10
6.00 TIVO1420L6 5.95 0.00 5.95 21.0 6.25 483.0 0.0 0
7.00 TIVO1420L7 5.00 0.00 5.00 78.0 5.25 1055.0 0.0 0
8.00 TIVO1420L8 4.00 0.00 4.00 42.0 4.25 779.0 0.0 0
9.00 TIVO1420L9 3.00 0.00 3.00 94.0 3.25 1188.0 0.0 0
10.00 TIVO1420L10 2.94 0.93 2.01 142.0 2.23 354.0 1.0 1
11.00 TIVO1420L11 1.25 0.00 1.00 71.0 1.15 660.0 16.0 39
12.00 TIVO1420L12 0.52 0.00 0.30 175.0 0.35 110.0 62.0 9,909
13.00 TIVO1420L13 0.10 0.00 0.06 10.0 0.10 344.0 181.0 683
14.00 TIVO1420L14 0.04 0.00 0.03 1.0 0.07 34.0 19.0 368
15.00 TIVO1420L15 0.08 0.04 0.03 25.0 0.04 85.0 4.0 4
16.00 TIVO1420L16 0.05 0.00 0.01 113.0 0.05 103.0 0.0 0
17.00 TIVO1420L17 0.04 0.00 0.01 139.0 0.04 63.0 0.0 0
18.00 TIVO1420L18 0.03 0.00 0.00 0.0 0.03 54.0 0.0 0
19.00 TIVO1420L19 0.03 0.00 0.00 0.0 0.03 54.0 0.0 0
20.00 TIVO1420L20 0.03 0.00 0.00 0.0 0.03 55.0 0.0 0
21.00 TIVO1420L21 0.03 0.00 0.00 0.0 0.03 55.0 0.0 0

Put Options: TIVO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 TIVO1420X5 0.03 0.00 0.00 0.0 0.03 67.0 0.0 0
6.00 TIVO1420X6 0.03 0.00 0.00 0.0 0.03 67.0 0.0 0
7.00 TIVO1420X7 0.03 0.00 0.00 0.0 0.03 53.0 0.0 0
8.00 TIVO1420X8 0.03 0.00 0.00 0.0 0.03 53.0 0.0 0
9.00 TIVO1420X9 0.05 0.00 0.01 215.0 0.05 124.0 0.0 0
10.00 TIVO1420X10 0.07 0.00 0.01 102.0 0.07 268.0 0.0 0
11.00 TIVO1420X11 0.07 0.00 0.03 741.0 0.11 766.0 1.0 2
12.00 TIVO1420X12 0.33 0.00 0.35 131.0 0.39 79.0 368.0 1,157
13.00 TIVO1420X13 1.01 0.00 0.96 339.0 1.07 77.0 73.0 266
14.00 TIVO1420X14 1.60 0.00 1.60 1180.0 2.03 213.0 0.0 0
15.00 TIVO1420X15 2.11 -0.46 2.57 841.0 3.05 186.0 19.0 20
16.00 TIVO1420X16 3.20 -0.35 3.55 561.0 4.05 188.0 15.0 15
17.00 TIVO1420X17 4.55 0.00 4.55 241.0 5.15 66.0 0.0 0
18.00 TIVO1420X18 5.55 0.00 5.55 60.0 6.15 60.0 0.0 0
19.00 TIVO1420X19 6.55 0.00 6.55 60.0 7.15 60.0 0.0 0
20.00 TIVO1420X20 7.40 0.00 7.50 102.0 8.15 60.0 0.0 0
21.00 TIVO1420X21 8.40 0.00 8.50 60.0 9.15 60.0 0.0 0