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 (2014-10-17)Premium Content

Tibco Software (TIBX)
As of Oct 17 2014 5:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIBX 141018C00013000 C 10/18/14 13.0 7.60 12.30
TIBX 141018C00014000 C 10/18/14 14.0 6.60 11.30
TIBX 141018C00015000 C 10/18/14 15.0 5.60 10.30
TIBX 141018C00016000 C 10/18/14 16.0 5.90 8.20
TIBX 141018C00017000 C 10/18/14 17.0 4.90 7.20
TIBX 141018C00018000 C 10/18/14 18.0 3.90 6.20
TIBX 141018C00019000 C 10/18/14 19.0 3.40 4.40
TIBX 141018C00020000 C 10/18/14 20.0 2.90 3.10
TIBX 141018C00021000 C 10/18/14 21.0 1.90 2.20
TIBX 141018C00022000 C 10/18/14 22.0 0.95 1.15
TIBX 141018C00023000 C 10/18/14 23.0 0.00 0.15
TIBX 141018C00024000 C 10/18/14 24.0 0.00 0.05
TIBX 141018C00025000 C 10/18/14 25.0 0.00 0.25
TIBX 141018C00026000 C 10/18/14 26.0 0.00 0.25
TIBX 141018C00027000 C 10/18/14 27.0 0.00 0.05
TIBX 141018C00028000 C 10/18/14 28.0 0.00 0.05
TIBX 141018C00029000 C 10/18/14 29.0 0.00 0.05
TIBX 141018C00030000 C 10/18/14 30.0 0.00 0.05
TIBX 141018P00013000 P 10/18/14 13.0 0.00 0.25
TIBX 141018P00014000 P 10/18/14 14.0 0.00 0.25
TIBX 141018P00015000 P 10/18/14 15.0 0.00 0.25
TIBX 141018P00016000 P 10/18/14 16.0 0.00 0.25
TIBX 141018P00017000 P 10/18/14 17.0 0.00 0.25
TIBX 141018P00018000 P 10/18/14 18.0 0.00 0.05
TIBX 141018P00019000 P 10/18/14 19.0 0.00 0.05
TIBX 141018P00020000 P 10/18/14 20.0 0.00 0.05
TIBX 141018P00021000 P 10/18/14 21.0 0.00 0.05
TIBX 141018P00022000 P 10/18/14 22.0 0.00 0.05
TIBX 141018P00023000 P 10/18/14 23.0 0.00 0.05
TIBX 141018P00024000 P 10/18/14 24.0 0.90 1.20
TIBX 141018P00025000 P 10/18/14 25.0 0.80 3.10
TIBX 141018P00026000 P 10/18/14 26.0 1.80 4.10
TIBX 141018P00027000 P 10/18/14 27.0 3.00 5.10
TIBX 141018P00028000 P 10/18/14 28.0 3.80 6.10
TIBX 141018P00029000 P 10/18/14 29.0 4.80 7.10
TIBX 141018P00030000 P 10/18/14 30.0 6.60 7.30
TIBX 141122C00010000 C 11/22/14 10.0 10.80 15.40
TIBX 141122C00011000 C 11/22/14 11.0 9.80 14.30
TIBX 141122C00013000 C 11/22/14 13.0 7.80 12.30
TIBX 141122C00014000 C 11/22/14 14.0 6.80 11.30
TIBX 141122C00015000 C 11/22/14 15.0 5.60 8.90
TIBX 141122C00016000 C 11/22/14 16.0 5.30 9.00
TIBX 141122C00017000 C 11/22/14 17.0 4.70 8.00
TIBX 141122C00018000 C 11/22/14 18.0 3.40 6.60
TIBX 141122C00019000 C 11/22/14 19.0 3.80 4.40
TIBX 141122C00020000 C 11/22/14 20.0 3.00 3.20
TIBX 141122C00021000 C 11/22/14 21.0 2.10 2.60
TIBX 141122C00022000 C 11/22/14 22.0 1.25 1.60
TIBX 141122C00023000 C 11/22/14 23.0 0.50 0.75
TIBX 141122C00024000 C 11/22/14 24.0 0.05 0.10
TIBX 141122C00025000 C 11/22/14 25.0 0.00 0.15
TIBX 141122C00026000 C 11/22/14 26.0 0.00 0.05
TIBX 141122C00027000 C 11/22/14 27.0 0.00 0.30
TIBX 141122C00028000 C 11/22/14 28.0 0.00 0.05
TIBX 141122C00029000 C 11/22/14 29.0 0.00 0.05
TIBX 141122C00030000 C 11/22/14 30.0 0.00 0.05
TIBX 141122C00031000 C 11/22/14 31.0 0.00 0.05
TIBX 141122C00032000 C 11/22/14 32.0 0.00 0.05
TIBX 141122C00033000 C 11/22/14 33.0 0.00 0.05
TIBX 141122P00010000 P 11/22/14 10.0 0.00 0.30
TIBX 141122P00011000 P 11/22/14 11.0 0.00 0.05
TIBX 141122P00013000 P 11/22/14 13.0 0.00 0.30
TIBX 141122P00014000 P 11/22/14 14.0 0.00 0.30
TIBX 141122P00015000 P 11/22/14 15.0 0.00 0.30
TIBX 141122P00016000 P 11/22/14 16.0 0.00 0.30
TIBX 141122P00017000 P 11/22/14 17.0 0.00 0.25
TIBX 141122P00018000 P 11/22/14 18.0 0.00 0.35
TIBX 141122P00019000 P 11/22/14 19.0 0.00 0.15
TIBX 141122P00020000 P 11/22/14 20.0 0.10 0.25
TIBX 141122P00021000 P 11/22/14 21.0 0.00 0.40
TIBX 141122P00022000 P 11/22/14 22.0 0.30 0.50
TIBX 141122P00023000 P 11/22/14 23.0 0.35 0.70
TIBX 141122P00024000 P 11/22/14 24.0 0.70 1.25
TIBX 141122P00025000 P 11/22/14 25.0 0.05 3.80
TIBX 141122P00026000 P 11/22/14 26.0 1.05 4.80
TIBX 141122P00027000 P 11/22/14 27.0 2.05 5.80
TIBX 141122P00028000 P 11/22/14 28.0 3.00 6.80
TIBX 141122P00029000 P 11/22/14 29.0 4.00 7.80
TIBX 141122P00030000 P 11/22/14 30.0 5.00 8.80
TIBX 141122P00031000 P 11/22/14 31.0 5.70 10.40
TIBX 141122P00032000 P 11/22/14 32.0 6.70 11.40
TIBX 141122P00033000 P 11/22/14 33.0 7.70 12.40
TIBX 150117C00003000 C 01/17/15 3.0 17.90 22.20
TIBX 150117C00005000 C 01/17/15 5.0 15.80 20.40
TIBX 150117C00006000 C 01/17/15 6.0 14.80 19.40
TIBX 150117C00008000 C 01/17/15 8.0 12.80 17.40
TIBX 150117C00009000 C 01/17/15 9.0 11.80 16.40
TIBX 150117C00010000 C 01/17/15 10.0 10.70 15.20
TIBX 150117C00011000 C 01/17/15 11.0 9.80 14.40
TIBX 150117C00013000 C 01/17/15 13.0 9.70 12.30
TIBX 150117C00014000 C 01/17/15 14.0 6.70 11.40
TIBX 150117C00015000 C 01/17/15 15.0 6.70 8.70
TIBX 150117C00016000 C 01/17/15 16.0 5.70 7.90
TIBX 150117C00018000 C 01/17/15 18.0 4.80 6.70
TIBX 150117C00019000 C 01/17/15 19.0 3.90 4.80
TIBX 150117C00020000 C 01/17/15 20.0 3.10 3.50
TIBX 150117C00021000 C 01/17/15 21.0 2.25 2.75
TIBX 150117C00022000 C 01/17/15 22.0 1.50 1.95
TIBX 150117C00023000 C 01/17/15 23.0 0.75 1.00
TIBX 150117C00024000 C 01/17/15 24.0 0.05 0.15
TIBX 150117C00025000 C 01/17/15 25.0 0.00 0.10
TIBX 150117C00026000 C 01/17/15 26.0 0.00 0.10
TIBX 150117C00027000 C 01/17/15 27.0 0.00 0.45
TIBX 150117C00028000 C 01/17/15 28.0 0.00 0.65
TIBX 150117C00029000 C 01/17/15 29.0 0.00 0.05
TIBX 150117C00030000 C 01/17/15 30.0 0.00 0.05
TIBX 150117C00031000 C 01/17/15 31.0 0.00 0.05
TIBX 150117C00032000 C 01/17/15 32.0 0.00 0.05
TIBX 150117C00033000 C 01/17/15 33.0 0.00 0.05
TIBX 150117C00034000 C 01/17/15 34.0 0.00 0.05
TIBX 150117C00035000 C 01/17/15 35.0 0.00 0.05
TIBX 150117C00036000 C 01/17/15 36.0 0.00 0.05
TIBX 150117C00037000 C 01/17/15 37.0 0.00 0.05
TIBX 150117C00040000 C 01/17/15 40.0 0.00 0.05
TIBX 150117P00003000 P 01/17/15 3.0 0.00 0.65
TIBX 150117P00005000 P 01/17/15 5.0 0.00 0.65
TIBX 150117P00006000 P 01/17/15 6.0 0.00 0.65
TIBX 150117P00008000 P 01/17/15 8.0 0.00 0.65
TIBX 150117P00009000 P 01/17/15 9.0 0.00 0.65
TIBX 150117P00010000 P 01/17/15 10.0 0.00 0.65
TIBX 150117P00011000 P 01/17/15 11.0 0.00 0.65
TIBX 150117P00013000 P 01/17/15 13.0 0.00 0.65
TIBX 150117P00014000 P 01/17/15 14.0 0.00 0.65
TIBX 150117P00015000 P 01/17/15 15.0 0.00 0.55
TIBX 150117P00016000 P 01/17/15 16.0 0.00 0.20
TIBX 150117P00018000 P 01/17/15 18.0 0.05 0.40
TIBX 150117P00019000 P 01/17/15 19.0 0.15 0.35
TIBX 150117P00020000 P 01/17/15 20.0 0.30 0.40
TIBX 150117P00021000 P 01/17/15 21.0 0.30 0.40
TIBX 150117P00022000 P 01/17/15 22.0 0.45 0.55
TIBX 150117P00023000 P 01/17/15 23.0 0.60 0.80
TIBX 150117P00024000 P 01/17/15 24.0 0.90 1.10
TIBX 150117P00025000 P 01/17/15 25.0 1.60 2.20
TIBX 150117P00026000 P 01/17/15 26.0 1.45 4.40
TIBX 150117P00027000 P 01/17/15 27.0 3.60 4.30
TIBX 150117P00028000 P 01/17/15 28.0 3.40 6.40
TIBX 150117P00029000 P 01/17/15 29.0 4.40 7.40
TIBX 150117P00030000 P 01/17/15 30.0 5.40 8.40
TIBX 150117P00031000 P 01/17/15 31.0 5.70 10.40
TIBX 150117P00032000 P 01/17/15 32.0 6.50 11.20
TIBX 150117P00033000 P 01/17/15 33.0 7.70 12.40
TIBX 150117P00034000 P 01/17/15 34.0 8.70 13.30
TIBX 150117P00035000 P 01/17/15 35.0 9.70 14.30
TIBX 150117P00036000 P 01/17/15 36.0 10.70 15.30
TIBX 150117P00037000 P 01/17/15 37.0 11.70 16.40
TIBX 150117P00040000 P 01/17/15 40.0 14.80 19.30
TIBX 150220C00006000 C 02/20/15 6.0 14.70 19.40
TIBX 150220C00008000 C 02/20/15 8.0 12.70 17.40
TIBX 150220C00009000 C 02/20/15 9.0 11.70 16.40
TIBX 150220C00010000 C 02/20/15 10.0 10.70 15.40
TIBX 150220C00011000 C 02/20/15 11.0 9.70 14.40
TIBX 150220C00013000 C 02/20/15 13.0 7.70 12.40
TIBX 150220C00014000 C 02/20/15 14.0 6.70 11.40
TIBX 150220C00015000 C 02/20/15 15.0 5.70 10.40
TIBX 150220C00016000 C 02/20/15 16.0 5.00 8.50
TIBX 150220C00017000 C 02/20/15 17.0 4.00 8.40
TIBX 150220C00018000 C 02/20/15 18.0 3.10 5.60
TIBX 150220C00019000 C 02/20/15 19.0 2.10 6.60
TIBX 150220C00020000 C 02/20/15 20.0 1.95 3.80
TIBX 150220C00021000 C 02/20/15 21.0 2.00 2.70
TIBX 150220C00022000 C 02/20/15 22.0 1.30 2.90
TIBX 150220C00023000 C 02/20/15 23.0 0.80 1.00
TIBX 150220C00024000 C 02/20/15 24.0 0.05 0.15
TIBX 150220C00025000 C 02/20/15 25.0 0.05 0.50
TIBX 150220C00026000 C 02/20/15 26.0 0.00 0.35
TIBX 150220C00027000 C 02/20/15 27.0 0.00 0.50
TIBX 150220C00028000 C 02/20/15 28.0 0.00 0.50
TIBX 150220C00029000 C 02/20/15 29.0 0.00 0.50
TIBX 150220C00030000 C 02/20/15 30.0 0.00 0.35
TIBX 150220C00031000 C 02/20/15 31.0 0.00 0.35
TIBX 150220C00032000 C 02/20/15 32.0 0.00 0.45
TIBX 150220C00033000 C 02/20/15 33.0 0.00 0.50
TIBX 150220C00034000 C 02/20/15 34.0 0.00 0.50
TIBX 150220C00035000 C 02/20/15 35.0 0.00 0.50
TIBX 150220C00036000 C 02/20/15 36.0 0.00 0.50
TIBX 150220C00037000 C 02/20/15 37.0 0.00 0.50
TIBX 150220P00006000 P 02/20/15 6.0 0.00 0.50
TIBX 150220P00008000 P 02/20/15 8.0 0.00 0.50
TIBX 150220P00009000 P 02/20/15 9.0 0.00 0.50
TIBX 150220P00010000 P 02/20/15 10.0 0.00 0.55
TIBX 150220P00011000 P 02/20/15 11.0 0.00 0.55
TIBX 150220P00013000 P 02/20/15 13.0 0.00 0.55
TIBX 150220P00014000 P 02/20/15 14.0 0.00 0.50
TIBX 150220P00015000 P 02/20/15 15.0 0.00 0.60
TIBX 150220P00016000 P 02/20/15 16.0 0.00 0.65
TIBX 150220P00017000 P 02/20/15 17.0 0.00 0.75
TIBX 150220P00018000 P 02/20/15 18.0 0.00 0.85
TIBX 150220P00019000 P 02/20/15 19.0 0.00 0.90
TIBX 150220P00020000 P 02/20/15 20.0 0.15 1.00
TIBX 150220P00021000 P 02/20/15 21.0 0.30 1.25
TIBX 150220P00022000 P 02/20/15 22.0 0.40 1.05
TIBX 150220P00023000 P 02/20/15 23.0 0.60 0.95
TIBX 150220P00024000 P 02/20/15 24.0 0.55 1.60
TIBX 150220P00025000 P 02/20/15 25.0 0.00 4.80
TIBX 150220P00026000 P 02/20/15 26.0 0.70 5.20
TIBX 150220P00027000 P 02/20/15 27.0 1.65 6.00
TIBX 150220P00028000 P 02/20/15 28.0 2.60 7.10
TIBX 150220P00029000 P 02/20/15 29.0 3.70 8.20
TIBX 150220P00030000 P 02/20/15 30.0 4.70 9.30
TIBX 150220P00031000 P 02/20/15 31.0 5.70 10.40
TIBX 150220P00032000 P 02/20/15 32.0 6.70 11.40
TIBX 150220P00033000 P 02/20/15 33.0 7.70 12.40
TIBX 150220P00034000 P 02/20/15 34.0 8.70 13.40
TIBX 150220P00035000 P 02/20/15 35.0 9.70 14.40
TIBX 150220P00036000 P 02/20/15 36.0 10.70 15.40
TIBX 150220P00037000 P 02/20/15 37.0 11.70 16.40
TIBX 150515C00006000 C 05/15/15 6.0 14.70 19.40
TIBX 150515C00008000 C 05/15/15 8.0 12.80 17.40
TIBX 150515C00009000 C 05/15/15 9.0 11.70 16.40
TIBX 150515C00010000 C 05/15/15 10.0 10.70 15.40
TIBX 150515C00011000 C 05/15/15 11.0 9.90 14.40
TIBX 150515C00013000 C 05/15/15 13.0 7.90 12.40
TIBX 150515C00014000 C 05/15/15 14.0 6.80 11.40
TIBX 150515C00015000 C 05/15/15 15.0 6.00 10.60
TIBX 150515C00016000 C 05/15/15 16.0 5.10 9.50
TIBX 150515C00017000 C 05/15/15 17.0 4.10 8.60
TIBX 150515C00018000 C 05/15/15 18.0 3.50 6.90
TIBX 150515C00019000 C 05/15/15 19.0 2.70 6.70
TIBX 150515C00020000 C 05/15/15 20.0 2.10 5.80
TIBX 150515C00021000 C 05/15/15 21.0 0.90 5.00
TIBX 150515C00022000 C 05/15/15 22.0 0.30 3.80
TIBX 150515C00023000 C 05/15/15 23.0 0.00 2.05
TIBX 150515C00024000 C 05/15/15 24.0 0.10 0.15
TIBX 150515C00025000 C 05/15/15 25.0 0.05 0.35
TIBX 150515C00026000 C 05/15/15 26.0 0.00 1.10
TIBX 150515C00027000 C 05/15/15 27.0 0.00 1.15
TIBX 150515C00028000 C 05/15/15 28.0 0.00 1.10
TIBX 150515C00029000 C 05/15/15 29.0 0.00 1.10
TIBX 150515C00030000 C 05/15/15 30.0 0.00 0.35
TIBX 150515C00031000 C 05/15/15 31.0 0.00 1.10
TIBX 150515C00032000 C 05/15/15 32.0 0.00 0.10
TIBX 150515C00033000 C 05/15/15 33.0 0.00 0.05
TIBX 150515C00034000 C 05/15/15 34.0 0.00 0.05
TIBX 150515C00035000 C 05/15/15 35.0 0.00 0.05
TIBX 150515C00036000 C 05/15/15 36.0 0.00 0.05
TIBX 150515C00037000 C 05/15/15 37.0 0.00 0.05
TIBX 150515P00006000 P 05/15/15 6.0 0.00 1.15
TIBX 150515P00008000 P 05/15/15 8.0 0.00 1.10
TIBX 150515P00009000 P 05/15/15 9.0 0.00 1.15
TIBX 150515P00010000 P 05/15/15 10.0 0.00 1.10
TIBX 150515P00011000 P 05/15/15 11.0 0.00 1.10
TIBX 150515P00013000 P 05/15/15 13.0 0.00 1.15
TIBX 150515P00014000 P 05/15/15 14.0 0.00 1.15
TIBX 150515P00015000 P 05/15/15 15.0 0.00 1.15
TIBX 150515P00016000 P 05/15/15 16.0 0.00 1.20
TIBX 150515P00017000 P 05/15/15 17.0 0.00 1.30
TIBX 150515P00018000 P 05/15/15 18.0 0.00 1.35
TIBX 150515P00019000 P 05/15/15 19.0 0.00 1.45
TIBX 150515P00020000 P 05/15/15 20.0 0.25 1.25
TIBX 150515P00021000 P 05/15/15 21.0 0.35 1.65
TIBX 150515P00022000 P 05/15/15 22.0 0.00 1.90
TIBX 150515P00023000 P 05/15/15 23.0 0.50 1.00
TIBX 150515P00024000 P 05/15/15 24.0 0.10 1.60
TIBX 150515P00025000 P 05/15/15 25.0 0.00 4.80
TIBX 150515P00026000 P 05/15/15 26.0 0.90 5.20
TIBX 150515P00027000 P 05/15/15 27.0 1.70 6.20
TIBX 150515P00028000 P 05/15/15 28.0 2.70 7.40
TIBX 150515P00029000 P 05/15/15 29.0 3.70 8.20
TIBX 150515P00030000 P 05/15/15 30.0 4.70 9.20
TIBX 150515P00031000 P 05/15/15 31.0 5.70 10.40
TIBX 150515P00032000 P 05/15/15 32.0 6.70 11.40
TIBX 150515P00033000 P 05/15/15 33.0 7.70 12.40
TIBX 150515P00034000 P 05/15/15 34.0 8.70 13.40
TIBX 150515P00035000 P 05/15/15 35.0 9.70 14.40
TIBX 150515P00036000 P 05/15/15 36.0 10.70 15.40
TIBX 150515P00037000 P 05/15/15 37.0 11.70 16.40
TIBX 160115C00008000 C 01/15/16 8.0 13.50 17.40
TIBX 160115C00010000 C 01/15/16 10.0 11.80 15.40
TIBX 160115C00013000 C 01/15/16 13.0 9.00 12.40
TIBX 160115C00015000 C 01/15/16 15.0 6.70 9.00
TIBX 160115C00018000 C 01/15/16 18.0 4.90 6.00
TIBX 160115C00020000 C 01/15/16 20.0 3.10 4.30
TIBX 160115C00023000 C 01/15/16 23.0 0.75 1.50
TIBX 160115C00025000 C 01/15/16 25.0 0.00 2.20
TIBX 160115C00027000 C 01/15/16 27.0 0.00 0.50
TIBX 160115C00030000 C 01/15/16 30.0 0.05 1.90
TIBX 160115C00032000 C 01/15/16 32.0 0.00 1.90
TIBX 160115C00035000 C 01/15/16 35.0 0.00 0.05
TIBX 160115C00037000 C 01/15/16 37.0 0.00 0.05
TIBX 160115P00008000 P 01/15/16 8.0 0.00 1.95
TIBX 160115P00010000 P 01/15/16 10.0 0.00 2.20
TIBX 160115P00013000 P 01/15/16 13.0 0.00 2.05
TIBX 160115P00015000 P 01/15/16 15.0 0.00 2.10
TIBX 160115P00018000 P 01/15/16 18.0 0.00 2.15
TIBX 160115P00020000 P 01/15/16 20.0 0.30 2.25
TIBX 160115P00023000 P 01/15/16 23.0 0.70 1.35
TIBX 160115P00025000 P 01/15/16 25.0 1.50 4.80
TIBX 160115P00027000 P 01/15/16 27.0 1.70 6.40
TIBX 160115P00030000 P 01/15/16 30.0 4.60 9.00
TIBX 160115P00032000 P 01/15/16 32.0 6.60 11.30
TIBX 160115P00035000 P 01/15/16 35.0 9.60 14.40
TIBX 160115P00037000 P 01/15/16 37.0 13.80 14.70
TIBX 170120C00015000 C 01/20/17 15.0 6.00 10.40
TIBX 170120C00018000 C 01/20/17 18.0 3.20 7.60
TIBX 170120C00020000 C 01/20/17 20.0 1.50 5.80
TIBX 170120C00022000 C 01/20/17 22.0 0.00 2.20
TIBX 170120C00025000 C 01/20/17 25.0 0.00 4.90
TIBX 170120C00027000 C 01/20/17 27.0 0.00 4.90
TIBX 170120C00030000 C 01/20/17 30.0 0.00 4.90
TIBX 170120C00035000 C 01/20/17 35.0 0.00 4.90
TIBX 170120P00015000 P 01/20/17 15.0 0.00 4.90
TIBX 170120P00018000 P 01/20/17 18.0 0.00 4.90
TIBX 170120P00020000 P 01/20/17 20.0 0.30 4.90
TIBX 170120P00022000 P 01/20/17 22.0 0.70 0.80
TIBX 170120P00025000 P 01/20/17 25.0 0.00 4.90
TIBX 170120P00027000 P 01/20/17 27.0 1.70 6.40
TIBX 170120P00030000 P 01/20/17 30.0 4.60 9.40
TIBX 170120P00035000 P 01/20/17 35.0 9.70 14.40

OPRA data is delayed 15 minutes.