Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-18)Premium Content

Tibco Software (TIBX)
As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIBX 140816C00013000 C 08/16/14 13.0 6.00 6.60
TIBX 140816C00014000 C 08/16/14 14.0 5.00 5.60
TIBX 140816C00015000 C 08/16/14 15.0 4.00 4.60
TIBX 140816C00016000 C 08/16/14 16.0 2.90 3.60
TIBX 140816C00017000 C 08/16/14 17.0 2.10 2.60
TIBX 140816C00018000 C 08/16/14 18.0 1.20 1.60
TIBX 140816C00019000 C 08/16/14 19.0 0.65 0.80
TIBX 140816C00020000 C 08/16/14 20.0 0.20 0.30
TIBX 140816C00021000 C 08/16/14 21.0 0.05 0.15
TIBX 140816C00022000 C 08/16/14 22.0 0.05 0.10
TIBX 140816C00023000 C 08/16/14 23.0 0.00 0.05
TIBX 140816C00024000 C 08/16/14 24.0 0.00 0.10
TIBX 140816C00025000 C 08/16/14 25.0 0.00 0.20
TIBX 140816C00026000 C 08/16/14 26.0 0.00 0.10
TIBX 140816C00027000 C 08/16/14 27.0 0.00 0.05
TIBX 140816C00028000 C 08/16/14 28.0 0.00 0.05
TIBX 140816C00029000 C 08/16/14 29.0 0.00 0.05
TIBX 140816C00030000 C 08/16/14 30.0 0.00 0.05
TIBX 140816C00031000 C 08/16/14 31.0 0.00 0.05
TIBX 140816C00032000 C 08/16/14 32.0 0.00 0.05
TIBX 140816C00033000 C 08/16/14 33.0 0.00 0.05
TIBX 140816P00013000 P 08/16/14 13.0 0.00 0.05
TIBX 140816P00014000 P 08/16/14 14.0 0.00 0.05
TIBX 140816P00015000 P 08/16/14 15.0 0.00 0.05
TIBX 140816P00016000 P 08/16/14 16.0 0.00 0.10
TIBX 140816P00017000 P 08/16/14 17.0 0.00 0.15
TIBX 140816P00018000 P 08/16/14 18.0 0.00 0.15
TIBX 140816P00019000 P 08/16/14 19.0 0.30 0.45
TIBX 140816P00020000 P 08/16/14 20.0 0.90 1.05
TIBX 140816P00021000 P 08/16/14 21.0 1.75 2.05
TIBX 140816P00022000 P 08/16/14 22.0 2.70 3.00
TIBX 140816P00023000 P 08/16/14 23.0 3.30 4.10
TIBX 140816P00024000 P 08/16/14 24.0 4.30 5.10
TIBX 140816P00025000 P 08/16/14 25.0 5.40 6.00
TIBX 140816P00026000 P 08/16/14 26.0 6.40 7.00
TIBX 140816P00027000 P 08/16/14 27.0 7.40 8.00
TIBX 140816P00028000 P 08/16/14 28.0 8.20 9.40
TIBX 140816P00029000 P 08/16/14 29.0 9.20 10.40
TIBX 140816P00030000 P 08/16/14 30.0 10.10 11.40
TIBX 140816P00031000 P 08/16/14 31.0 11.20 12.10
TIBX 140816P00032000 P 08/16/14 32.0 10.90 14.50
TIBX 140816P00033000 P 08/16/14 33.0 12.20 14.10
TIBX 140920C00011000 C 09/20/14 11.0 8.10 8.70
TIBX 140920C00012000 C 09/20/14 12.0 7.10 7.90
TIBX 140920C00013000 C 09/20/14 13.0 6.10 6.70
TIBX 140920C00014000 C 09/20/14 14.0 5.10 5.70
TIBX 140920C00015000 C 09/20/14 15.0 4.10 4.70
TIBX 140920C00016000 C 09/20/14 16.0 3.20 3.80
TIBX 140920C00017000 C 09/20/14 17.0 2.40 2.85
TIBX 140920C00018000 C 09/20/14 18.0 1.65 2.05
TIBX 140920C00019000 C 09/20/14 19.0 1.10 1.35
TIBX 140920C00020000 C 09/20/14 20.0 0.75 0.90
TIBX 140920C00021000 C 09/20/14 21.0 0.35 0.60
TIBX 140920C00022000 C 09/20/14 22.0 0.20 0.35
TIBX 140920C00023000 C 09/20/14 23.0 0.05 0.25
TIBX 140920C00024000 C 09/20/14 24.0 0.00 0.20
TIBX 140920C00025000 C 09/20/14 25.0 0.00 0.20
TIBX 140920C00026000 C 09/20/14 26.0 0.00 0.20
TIBX 140920C00027000 C 09/20/14 27.0 0.00 0.20
TIBX 140920C00028000 C 09/20/14 28.0 0.00 0.20
TIBX 140920P00011000 P 09/20/14 11.0 0.00 0.05
TIBX 140920P00012000 P 09/20/14 12.0 0.00 0.10
TIBX 140920P00013000 P 09/20/14 13.0 0.00 0.15
TIBX 140920P00014000 P 09/20/14 14.0 0.00 0.15
TIBX 140920P00015000 P 09/20/14 15.0 0.00 0.20
TIBX 140920P00016000 P 09/20/14 16.0 0.05 0.25
TIBX 140920P00017000 P 09/20/14 17.0 0.15 0.35
TIBX 140920P00018000 P 09/20/14 18.0 0.40 0.60
TIBX 140920P00019000 P 09/20/14 19.0 0.80 1.00
TIBX 140920P00020000 P 09/20/14 20.0 1.30 1.55
TIBX 140920P00021000 P 09/20/14 21.0 1.95 2.40
TIBX 140920P00022000 P 09/20/14 22.0 2.80 3.30
TIBX 140920P00023000 P 09/20/14 23.0 3.60 4.10
TIBX 140920P00024000 P 09/20/14 24.0 4.50 5.20
TIBX 140920P00025000 P 09/20/14 25.0 5.40 6.00
TIBX 140920P00026000 P 09/20/14 26.0 6.40 7.00
TIBX 140920P00027000 P 09/20/14 27.0 7.40 8.00
TIBX 140920P00028000 P 09/20/14 28.0 8.40 9.00
TIBX 141122C00010000 C 11/22/14 10.0 7.60 11.10
TIBX 141122C00011000 C 11/22/14 11.0 8.10 8.70
TIBX 141122C00013000 C 11/22/14 13.0 6.20 6.70
TIBX 141122C00014000 C 11/22/14 14.0 5.00 6.10
TIBX 141122C00015000 C 11/22/14 15.0 4.30 4.90
TIBX 141122C00016000 C 11/22/14 16.0 3.50 4.00
TIBX 141122C00017000 C 11/22/14 17.0 2.75 3.20
TIBX 141122C00018000 C 11/22/14 18.0 2.05 2.40
TIBX 141122C00019000 C 11/22/14 19.0 1.65 1.75
TIBX 141122C00020000 C 11/22/14 20.0 1.15 1.30
TIBX 141122C00021000 C 11/22/14 21.0 0.80 0.95
TIBX 141122C00022000 C 11/22/14 22.0 0.55 0.70
TIBX 141122C00023000 C 11/22/14 23.0 0.35 0.50
TIBX 141122C00024000 C 11/22/14 24.0 0.20 0.45
TIBX 141122C00025000 C 11/22/14 25.0 0.10 0.35
TIBX 141122C00026000 C 11/22/14 26.0 0.05 0.30
TIBX 141122C00027000 C 11/22/14 27.0 0.00 0.25
TIBX 141122C00028000 C 11/22/14 28.0 0.00 0.25
TIBX 141122C00029000 C 11/22/14 29.0 0.00 0.25
TIBX 141122C00030000 C 11/22/14 30.0 0.00 0.25
TIBX 141122C00031000 C 11/22/14 31.0 0.00 0.20
TIBX 141122C00032000 C 11/22/14 32.0 0.00 0.20
TIBX 141122P00010000 P 11/22/14 10.0 0.00 0.15
TIBX 141122P00011000 P 11/22/14 11.0 0.00 0.10
TIBX 141122P00013000 P 11/22/14 13.0 0.00 0.10
TIBX 141122P00014000 P 11/22/14 14.0 0.05 0.25
TIBX 141122P00015000 P 11/22/14 15.0 0.10 0.30
TIBX 141122P00016000 P 11/22/14 16.0 0.20 0.45
TIBX 141122P00017000 P 11/22/14 17.0 0.50 0.65
TIBX 141122P00018000 P 11/22/14 18.0 0.80 0.95
TIBX 141122P00019000 P 11/22/14 19.0 1.25 1.40
TIBX 141122P00020000 P 11/22/14 20.0 1.75 1.95
TIBX 141122P00021000 P 11/22/14 21.0 2.40 2.65
TIBX 141122P00022000 P 11/22/14 22.0 3.10 3.40
TIBX 141122P00023000 P 11/22/14 23.0 3.90 4.40
TIBX 141122P00024000 P 11/22/14 24.0 4.70 5.20
TIBX 141122P00025000 P 11/22/14 25.0 5.60 6.20
TIBX 141122P00026000 P 11/22/14 26.0 6.50 7.10
TIBX 141122P00027000 P 11/22/14 27.0 7.50 8.10
TIBX 141122P00028000 P 11/22/14 28.0 8.40 9.00
TIBX 141122P00029000 P 11/22/14 29.0 9.40 10.50
TIBX 141122P00030000 P 11/22/14 30.0 10.30 11.00
TIBX 141122P00031000 P 11/22/14 31.0 11.30 12.00
TIBX 141122P00032000 P 11/22/14 32.0 12.00 13.30
TIBX 150117C00003000 C 01/17/15 3.0 15.80 16.90
TIBX 150117C00005000 C 01/17/15 5.0 12.60 16.10
TIBX 150117C00008000 C 01/17/15 8.0 9.80 13.10
TIBX 150117C00009000 C 01/17/15 9.0 8.60 10.90
TIBX 150117C00010000 C 01/17/15 10.0 8.80 9.80
TIBX 150117C00011000 C 01/17/15 11.0 8.10 8.80
TIBX 150117C00013000 C 01/17/15 13.0 6.30 6.90
TIBX 150117C00014000 C 01/17/15 14.0 5.30 6.00
TIBX 150117C00015000 C 01/17/15 15.0 4.50 5.10
TIBX 150117C00016000 C 01/17/15 16.0 3.70 4.60
TIBX 150117C00018000 C 01/17/15 18.0 2.40 2.80
TIBX 150117C00019000 C 01/17/15 19.0 1.85 2.10
TIBX 150117C00020000 C 01/17/15 20.0 1.40 1.65
TIBX 150117C00021000 C 01/17/15 21.0 1.05 1.30
TIBX 150117C00022000 C 01/17/15 22.0 0.75 1.00
TIBX 150117C00023000 C 01/17/15 23.0 0.55 0.75
TIBX 150117C00024000 C 01/17/15 24.0 0.35 0.60
TIBX 150117C00025000 C 01/17/15 25.0 0.25 0.45
TIBX 150117C00026000 C 01/17/15 26.0 0.15 0.40
TIBX 150117C00027000 C 01/17/15 27.0 0.10 0.30
TIBX 150117C00028000 C 01/17/15 28.0 0.05 0.30
TIBX 150117C00029000 C 01/17/15 29.0 0.00 0.25
TIBX 150117C00030000 C 01/17/15 30.0 0.00 0.25
TIBX 150117C00031000 C 01/17/15 31.0 0.00 0.25
TIBX 150117C00032000 C 01/17/15 32.0 0.00 0.25
TIBX 150117C00033000 C 01/17/15 33.0 0.00 0.25
TIBX 150117C00034000 C 01/17/15 34.0 0.00 0.20
TIBX 150117C00035000 C 01/17/15 35.0 0.00 0.25
TIBX 150117C00036000 C 01/17/15 36.0 0.00 0.20
TIBX 150117C00037000 C 01/17/15 37.0 0.00 0.20
TIBX 150117C00040000 C 01/17/15 40.0 0.00 0.15
TIBX 150117P00003000 P 01/17/15 3.0 0.00 0.05
TIBX 150117P00005000 P 01/17/15 5.0 0.00 0.05
TIBX 150117P00008000 P 01/17/15 8.0 0.00 0.10
TIBX 150117P00009000 P 01/17/15 9.0 0.00 0.15
TIBX 150117P00010000 P 01/17/15 10.0 0.00 0.25
TIBX 150117P00011000 P 01/17/15 11.0 0.00 0.20
TIBX 150117P00013000 P 01/17/15 13.0 0.00 0.25
TIBX 150117P00014000 P 01/17/15 14.0 0.15 0.35
TIBX 150117P00015000 P 01/17/15 15.0 0.25 0.50
TIBX 150117P00016000 P 01/17/15 16.0 0.45 0.70
TIBX 150117P00018000 P 01/17/15 18.0 1.10 1.35
TIBX 150117P00019000 P 01/17/15 19.0 1.55 1.75
TIBX 150117P00020000 P 01/17/15 20.0 2.10 2.30
TIBX 150117P00021000 P 01/17/15 21.0 2.70 2.90
TIBX 150117P00022000 P 01/17/15 22.0 3.20 3.80
TIBX 150117P00023000 P 01/17/15 23.0 3.70 4.90
TIBX 150117P00024000 P 01/17/15 24.0 4.80 5.40
TIBX 150117P00025000 P 01/17/15 25.0 5.70 6.20
TIBX 150117P00026000 P 01/17/15 26.0 6.60 7.20
TIBX 150117P00027000 P 01/17/15 27.0 7.50 8.30
TIBX 150117P00028000 P 01/17/15 28.0 8.40 9.10
TIBX 150117P00029000 P 01/17/15 29.0 9.40 10.10
TIBX 150117P00030000 P 01/17/15 30.0 9.80 11.60
TIBX 150117P00031000 P 01/17/15 31.0 11.30 12.00
TIBX 150117P00032000 P 01/17/15 32.0 11.70 13.60
TIBX 150117P00033000 P 01/17/15 33.0 12.90 15.50
TIBX 150117P00034000 P 01/17/15 34.0 12.90 15.30
TIBX 150117P00035000 P 01/17/15 35.0 13.90 17.50
TIBX 150117P00036000 P 01/17/15 36.0 14.90 18.50
TIBX 150117P00037000 P 01/17/15 37.0 15.90 19.50
TIBX 150117P00040000 P 01/17/15 40.0 18.90 22.50
TIBX 150220C00010000 C 02/20/15 10.0 8.90 9.80
TIBX 150220C00011000 C 02/20/15 11.0 8.00 8.80
TIBX 150220C00013000 C 02/20/15 13.0 6.10 7.00
TIBX 150220C00014000 C 02/20/15 14.0 5.40 6.00
TIBX 150220C00015000 C 02/20/15 15.0 4.60 5.10
TIBX 150220C00016000 C 02/20/15 16.0 3.70 4.60
TIBX 150220C00017000 C 02/20/15 17.0 3.10 3.70
TIBX 150220C00018000 C 02/20/15 18.0 2.50 2.95
TIBX 150220C00019000 C 02/20/15 19.0 2.00 2.30
TIBX 150220C00020000 C 02/20/15 20.0 1.55 1.85
TIBX 150220C00021000 C 02/20/15 21.0 1.15 1.45
TIBX 150220C00022000 C 02/20/15 22.0 0.90 1.15
TIBX 150220C00023000 C 02/20/15 23.0 0.65 0.90
TIBX 150220C00024000 C 02/20/15 24.0 0.45 0.70
TIBX 150220C00025000 C 02/20/15 25.0 0.30 0.55
TIBX 150220C00026000 C 02/20/15 26.0 0.20 0.45
TIBX 150220C00027000 C 02/20/15 27.0 0.15 0.35
TIBX 150220C00028000 C 02/20/15 28.0 0.05 0.30
TIBX 150220C00029000 C 02/20/15 29.0 0.05 0.25
TIBX 150220P00010000 P 02/20/15 10.0 0.00 0.25
TIBX 150220P00011000 P 02/20/15 11.0 0.00 0.25
TIBX 150220P00013000 P 02/20/15 13.0 0.10 0.30
TIBX 150220P00014000 P 02/20/15 14.0 0.20 0.45
TIBX 150220P00015000 P 02/20/15 15.0 0.35 0.60
TIBX 150220P00016000 P 02/20/15 16.0 0.50 0.85
TIBX 150220P00017000 P 02/20/15 17.0 0.85 1.10
TIBX 150220P00018000 P 02/20/15 18.0 1.00 1.50
TIBX 150220P00019000 P 02/20/15 19.0 1.70 1.95
TIBX 150220P00020000 P 02/20/15 20.0 2.20 2.50
TIBX 150220P00021000 P 02/20/15 21.0 2.80 3.10
TIBX 150220P00022000 P 02/20/15 22.0 3.40 3.90
TIBX 150220P00023000 P 02/20/15 23.0 4.10 4.70
TIBX 150220P00024000 P 02/20/15 24.0 4.90 5.60
TIBX 150220P00025000 P 02/20/15 25.0 5.80 6.70
TIBX 150220P00026000 P 02/20/15 26.0 6.70 7.30
TIBX 150220P00027000 P 02/20/15 27.0 7.60 8.20
TIBX 150220P00028000 P 02/20/15 28.0 8.50 9.10
TIBX 150220P00029000 P 02/20/15 29.0 9.40 10.10
TIBX 160115C00008000 C 01/15/16 8.0 9.20 12.40
TIBX 160115C00010000 C 01/15/16 10.0 7.80 10.50
TIBX 160115C00013000 C 01/15/16 13.0 6.80 8.20
TIBX 160115C00015000 C 01/15/16 15.0 5.20 6.30
TIBX 160115C00018000 C 01/15/16 18.0 3.30 4.60
TIBX 160115C00020000 C 01/15/16 20.0 2.85 3.60
TIBX 160115C00023000 C 01/15/16 23.0 1.85 2.40
TIBX 160115C00025000 C 01/15/16 25.0 0.65 2.20
TIBX 160115C00027000 C 01/15/16 27.0 0.25 2.00
TIBX 160115C00030000 C 01/15/16 30.0 0.45 1.10
TIBX 160115C00032000 C 01/15/16 32.0 0.00 1.30
TIBX 160115C00035000 C 01/15/16 35.0 0.15 0.55
TIBX 160115C00037000 C 01/15/16 37.0 0.00 0.90
TIBX 160115P00008000 P 01/15/16 8.0 0.00 0.45
TIBX 160115P00010000 P 01/15/16 10.0 0.00 0.80
TIBX 160115P00013000 P 01/15/16 13.0 0.15 1.05
TIBX 160115P00015000 P 01/15/16 15.0 0.75 1.50
TIBX 160115P00018000 P 01/15/16 18.0 1.95 2.65
TIBX 160115P00020000 P 01/15/16 20.0 3.10 4.00
TIBX 160115P00023000 P 01/15/16 23.0 4.80 5.80
TIBX 160115P00025000 P 01/15/16 25.0 6.20 7.80
TIBX 160115P00027000 P 01/15/16 27.0 7.70 9.50
TIBX 160115P00030000 P 01/15/16 30.0 10.30 12.00
TIBX 160115P00032000 P 01/15/16 32.0 12.10 13.80
TIBX 160115P00035000 P 01/15/16 35.0 15.10 16.60
TIBX 160115P00037000 P 01/15/16 37.0 17.20 18.40

OPRA data is delayed 15 minutes.