Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TIVO Feb 20 2010 2.50 7.20 0.20 2.86 7.20 7.20 6.30 6.70 10 2
TIVO Feb 20 2010 5.00 4.28 -0.35 -7.56 4.28 4.28 3.70 4.20 200 820
TIVO Feb 20 2010 7.50 1.55 0.05 3.33 1.55 1.49 1.55 1.65 54 1,793
TIVO Feb 20 2010 10.00 0.35 — — 0.45 0.35 0.35 0.45 1,019 32,966
TIVO Feb 20 2010 12.50 0.10 -0.03 -23.08 0.15 0.10 0.10 0.15 777 36,595
TIVO Feb 20 2010 15.00 0.05 0.01 25.00 0.05 0.05 0.05 0.05 4 21,028
TIVO Feb 20 2010 17.50 0.04 -0.01 -20.00 0.04 0.04 0.05 0.05 2 9,091
TIVO Feb 20 2010 20.00 0.05 — — 0.05 0.05 0.05 0.05 60 11,615
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TIVO Feb 20 2010 2.50 0.05 — — 0.05 0.05 — 0.05 1 2
TIVO Feb 20 2010 5.00 0.05 0.03 150.00 0.05 0.03 0.05 0.05 22 1,210
TIVO Feb 20 2010 7.50 0.15 -0.05 -25.00 0.20 0.15 0.15 0.20 283 13,424
TIVO Feb 20 2010 10.00 1.40 -0.24 -14.63 1.55 1.40 1.45 1.50 278 17,139
TIVO Feb 20 2010 12.50 3.70 — — 3.70 3.50 3.50 3.90 44 3,344
TIVO Feb 20 2010 15.00 5.90 — — 5.90 5.90 5.80 6.30 5 74
TIVO Feb 20 2010 17.50 8.60 0.80 10.26 8.60 8.60 8.40 8.80 12 22
TIVO Feb 20 2010 20.00 10.37 -0.23 -2.17 10.37 10.37 10.80 11.40 2 49
Return to Top