Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-18)Premium Content

Tibco Software (TIBX)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIBX 140419C00013000 C 04/19/14 13.0 6.20 6.80
TIBX 140419C00014000 C 04/19/14 14.0 5.20 5.80
TIBX 140419C00015000 C 04/19/14 15.0 4.20 4.80
TIBX 140419C00016000 C 04/19/14 16.0 3.20 3.80
TIBX 140419C00017000 C 04/19/14 17.0 2.25 2.80
TIBX 140419C00018000 C 04/19/14 18.0 1.55 1.75
TIBX 140419C00019000 C 04/19/14 19.0 0.60 0.75
TIBX 140419C00020000 C 04/19/14 20.0 0.00 0.05
TIBX 140419C00021000 C 04/19/14 21.0 0.00 0.05
TIBX 140419C00022000 C 04/19/14 22.0 0.00 0.05
TIBX 140419C00023000 C 04/19/14 23.0 0.00 0.05
TIBX 140419C00024000 C 04/19/14 24.0 0.00 0.05
TIBX 140419C00025000 C 04/19/14 25.0 0.00 0.05
TIBX 140419C00026000 C 04/19/14 26.0 0.00 0.05
TIBX 140419C00027000 C 04/19/14 27.0 0.00 0.05
TIBX 140419C00028000 C 04/19/14 28.0 0.00 0.05
TIBX 140419C00029000 C 04/19/14 29.0 0.00 0.05
TIBX 140419P00013000 P 04/19/14 13.0 0.00 0.05
TIBX 140419P00014000 P 04/19/14 14.0 0.00 0.05
TIBX 140419P00015000 P 04/19/14 15.0 0.00 0.05
TIBX 140419P00016000 P 04/19/14 16.0 0.00 0.05
TIBX 140419P00017000 P 04/19/14 17.0 0.00 0.05
TIBX 140419P00018000 P 04/19/14 18.0 0.00 0.05
TIBX 140419P00019000 P 04/19/14 19.0 0.00 0.05
TIBX 140419P00020000 P 04/19/14 20.0 0.25 0.45
TIBX 140419P00021000 P 04/19/14 21.0 1.25 1.45
TIBX 140419P00022000 P 04/19/14 22.0 2.20 2.45
TIBX 140419P00023000 P 04/19/14 23.0 3.20 3.50
TIBX 140419P00024000 P 04/19/14 24.0 4.10 4.70
TIBX 140419P00025000 P 04/19/14 25.0 5.20 5.80
TIBX 140419P00026000 P 04/19/14 26.0 6.10 6.80
TIBX 140419P00027000 P 04/19/14 27.0 7.10 8.00
TIBX 140419P00028000 P 04/19/14 28.0 8.10 9.00
TIBX 140419P00029000 P 04/19/14 29.0 9.10 10.00
TIBX 140517C00013000 C 05/17/14 13.0 6.30 6.80
TIBX 140517C00014000 C 05/17/14 14.0 5.30 5.80
TIBX 140517C00015000 C 05/17/14 15.0 4.60 4.80
TIBX 140517C00016000 C 05/17/14 16.0 3.30 3.90
TIBX 140517C00017000 C 05/17/14 17.0 2.40 2.90
TIBX 140517C00018000 C 05/17/14 18.0 1.60 1.95
TIBX 140517C00019000 C 05/17/14 19.0 1.00 1.15
TIBX 140517C00020000 C 05/17/14 20.0 0.50 0.60
TIBX 140517C00021000 C 05/17/14 21.0 0.20 0.25
TIBX 140517C00022000 C 05/17/14 22.0 0.05 0.15
TIBX 140517C00023000 C 05/17/14 23.0 0.05 0.15
TIBX 140517C00024000 C 05/17/14 24.0 0.05 0.15
TIBX 140517C00025000 C 05/17/14 25.0 0.00 0.10
TIBX 140517C00026000 C 05/17/14 26.0 0.00 0.25
TIBX 140517C00027000 C 05/17/14 27.0 0.00 0.15
TIBX 140517C00028000 C 05/17/14 28.0 0.00 0.15
TIBX 140517C00029000 C 05/17/14 29.0 0.00 0.10
TIBX 140517C00030000 C 05/17/14 30.0 0.00 0.10
TIBX 140517C00031000 C 05/17/14 31.0 0.00 0.05
TIBX 140517C00032000 C 05/17/14 32.0 0.00 0.05
TIBX 140517C00033000 C 05/17/14 33.0 0.00 0.05
TIBX 140517C00034000 C 05/17/14 34.0 0.00 0.05
TIBX 140517C00035000 C 05/17/14 35.0 0.00 0.05
TIBX 140517C00036000 C 05/17/14 36.0 0.00 0.05
TIBX 140517C00037000 C 05/17/14 37.0 0.00 0.05
TIBX 140517C00038000 C 05/17/14 38.0 0.00 0.05
TIBX 140517C00039000 C 05/17/14 39.0 0.00 0.05
TIBX 140517P00013000 P 05/17/14 13.0 0.00 0.15
TIBX 140517P00014000 P 05/17/14 14.0 0.00 0.25
TIBX 140517P00015000 P 05/17/14 15.0 0.00 0.20
TIBX 140517P00016000 P 05/17/14 16.0 0.00 0.20
TIBX 140517P00017000 P 05/17/14 17.0 0.05 0.15
TIBX 140517P00018000 P 05/17/14 18.0 0.15 0.25
TIBX 140517P00019000 P 05/17/14 19.0 0.35 0.45
TIBX 140517P00020000 P 05/17/14 20.0 0.80 0.90
TIBX 140517P00021000 P 05/17/14 21.0 1.50 1.85
TIBX 140517P00022000 P 05/17/14 22.0 2.35 2.80
TIBX 140517P00023000 P 05/17/14 23.0 3.30 3.80
TIBX 140517P00024000 P 05/17/14 24.0 4.20 4.80
TIBX 140517P00025000 P 05/17/14 25.0 5.20 5.80
TIBX 140517P00026000 P 05/17/14 26.0 6.20 6.80
TIBX 140517P00027000 P 05/17/14 27.0 7.20 7.80
TIBX 140517P00028000 P 05/17/14 28.0 8.00 8.80
TIBX 140517P00029000 P 05/17/14 29.0 9.00 9.90
TIBX 140517P00030000 P 05/17/14 30.0 9.70 10.90
TIBX 140517P00031000 P 05/17/14 31.0 10.60 11.80
TIBX 140517P00032000 P 05/17/14 32.0 11.60 12.80
TIBX 140517P00033000 P 05/17/14 33.0 12.60 13.80
TIBX 140517P00034000 P 05/17/14 34.0 13.60 14.90
TIBX 140517P00035000 P 05/17/14 35.0 14.60 15.90
TIBX 140517P00036000 P 05/17/14 36.0 15.90 17.10
TIBX 140517P00037000 P 05/17/14 37.0 16.60 17.90
TIBX 140517P00038000 P 05/17/14 38.0 17.60 18.90
TIBX 140517P00039000 P 05/17/14 39.0 18.60 19.90
TIBX 140816C00013000 C 08/16/14 13.0 6.40 7.10
TIBX 140816C00014000 C 08/16/14 14.0 5.50 6.10
TIBX 140816C00015000 C 08/16/14 15.0 4.60 5.10
TIBX 140816C00016000 C 08/16/14 16.0 3.70 4.30
TIBX 140816C00017000 C 08/16/14 17.0 2.95 3.50
TIBX 140816C00018000 C 08/16/14 18.0 2.35 2.65
TIBX 140816C00019000 C 08/16/14 19.0 1.80 2.00
TIBX 140816C00020000 C 08/16/14 20.0 1.30 1.50
TIBX 140816C00021000 C 08/16/14 21.0 0.90 1.10
TIBX 140816C00022000 C 08/16/14 22.0 0.60 0.80
TIBX 140816C00023000 C 08/16/14 23.0 0.40 0.55
TIBX 140816C00024000 C 08/16/14 24.0 0.25 0.40
TIBX 140816C00025000 C 08/16/14 25.0 0.10 0.30
TIBX 140816C00026000 C 08/16/14 26.0 0.05 0.25
TIBX 140816C00027000 C 08/16/14 27.0 0.05 0.25
TIBX 140816C00028000 C 08/16/14 28.0 0.00 0.25
TIBX 140816C00029000 C 08/16/14 29.0 0.00 0.25
TIBX 140816C00030000 C 08/16/14 30.0 0.00 0.25
TIBX 140816C00031000 C 08/16/14 31.0 0.00 0.25
TIBX 140816C00032000 C 08/16/14 32.0 0.00 0.25
TIBX 140816C00033000 C 08/16/14 33.0 0.00 0.25
TIBX 140816P00013000 P 08/16/14 13.0 0.05 0.25
TIBX 140816P00014000 P 08/16/14 14.0 0.05 0.25
TIBX 140816P00015000 P 08/16/14 15.0 0.15 0.35
TIBX 140816P00016000 P 08/16/14 16.0 0.30 0.45
TIBX 140816P00017000 P 08/16/14 17.0 0.50 0.65
TIBX 140816P00018000 P 08/16/14 18.0 0.75 0.95
TIBX 140816P00019000 P 08/16/14 19.0 1.15 1.30
TIBX 140816P00020000 P 08/16/14 20.0 1.65 1.80
TIBX 140816P00021000 P 08/16/14 21.0 2.25 2.40
TIBX 140816P00022000 P 08/16/14 22.0 2.95 3.20
TIBX 140816P00023000 P 08/16/14 23.0 3.70 4.20
TIBX 140816P00024000 P 08/16/14 24.0 4.50 5.00
TIBX 140816P00025000 P 08/16/14 25.0 5.30 5.90
TIBX 140816P00026000 P 08/16/14 26.0 6.20 6.90
TIBX 140816P00027000 P 08/16/14 27.0 7.20 7.80
TIBX 140816P00028000 P 08/16/14 28.0 8.10 8.80
TIBX 140816P00029000 P 08/16/14 29.0 9.10 9.80
TIBX 140816P00030000 P 08/16/14 30.0 10.10 10.90
TIBX 140816P00031000 P 08/16/14 31.0 11.10 11.80
TIBX 140816P00032000 P 08/16/14 32.0 12.10 12.80
TIBX 140816P00033000 P 08/16/14 33.0 13.10 13.90
TIBX 141122C00010000 C 11/22/14 10.0 9.50 9.90
TIBX 141122C00011000 C 11/22/14 11.0 8.60 9.00
TIBX 141122C00013000 C 11/22/14 13.0 6.50 7.10
TIBX 141122C00014000 C 11/22/14 14.0 5.70 6.20
TIBX 141122C00015000 C 11/22/14 15.0 4.80 5.40
TIBX 141122C00016000 C 11/22/14 16.0 4.10 4.60
TIBX 141122C00017000 C 11/22/14 17.0 3.40 3.90
TIBX 141122C00018000 C 11/22/14 18.0 2.80 3.20
TIBX 141122C00019000 C 11/22/14 19.0 2.30 2.55
TIBX 141122C00020000 C 11/22/14 20.0 1.80 2.05
TIBX 141122C00021000 C 11/22/14 21.0 1.45 1.65
TIBX 141122C00022000 C 11/22/14 22.0 1.10 1.30
TIBX 141122C00023000 C 11/22/14 23.0 0.85 1.00
TIBX 141122C00024000 C 11/22/14 24.0 0.60 0.80
TIBX 141122C00025000 C 11/22/14 25.0 0.45 0.65
TIBX 141122C00026000 C 11/22/14 26.0 0.30 0.50
TIBX 141122C00027000 C 11/22/14 27.0 0.20 0.40
TIBX 141122C00028000 C 11/22/14 28.0 0.10 0.35
TIBX 141122C00029000 C 11/22/14 29.0 0.05 0.30
TIBX 141122C00030000 C 11/22/14 30.0 0.00 0.25
TIBX 141122P00010000 P 11/22/14 10.0 0.00 0.25
TIBX 141122P00011000 P 11/22/14 11.0 0.05 0.25
TIBX 141122P00013000 P 11/22/14 13.0 0.10 0.35
TIBX 141122P00014000 P 11/22/14 14.0 0.25 0.45
TIBX 141122P00015000 P 11/22/14 15.0 0.40 0.60
TIBX 141122P00016000 P 11/22/14 16.0 0.60 0.80
TIBX 141122P00017000 P 11/22/14 17.0 0.90 1.10
TIBX 141122P00018000 P 11/22/14 18.0 1.25 1.40
TIBX 141122P00019000 P 11/22/14 19.0 1.65 1.85
TIBX 141122P00020000 P 11/22/14 20.0 2.15 2.35
TIBX 141122P00021000 P 11/22/14 21.0 2.75 2.95
TIBX 141122P00022000 P 11/22/14 22.0 3.40 3.60
TIBX 141122P00023000 P 11/22/14 23.0 4.10 4.40
TIBX 141122P00024000 P 11/22/14 24.0 4.90 5.40
TIBX 141122P00025000 P 11/22/14 25.0 5.70 6.20
TIBX 141122P00026000 P 11/22/14 26.0 6.50 7.10
TIBX 141122P00027000 P 11/22/14 27.0 7.40 8.00
TIBX 141122P00028000 P 11/22/14 28.0 8.30 9.00
TIBX 141122P00029000 P 11/22/14 29.0 9.30 9.90
TIBX 141122P00030000 P 11/22/14 30.0 10.10 10.90
TIBX 150117C00003000 C 01/17/15 3.0 16.20 16.90
TIBX 150117C00005000 C 01/17/15 5.0 14.40 14.90
TIBX 150117C00008000 C 01/17/15 8.0 11.50 12.00
TIBX 150117C00010000 C 01/17/15 10.0 9.50 10.10
TIBX 150117C00013000 C 01/17/15 13.0 6.50 7.30
TIBX 150117C00015000 C 01/17/15 15.0 4.90 5.60
TIBX 150117C00018000 C 01/17/15 18.0 2.95 3.40
TIBX 150117C00020000 C 01/17/15 20.0 2.00 2.35
TIBX 150117C00023000 C 01/17/15 23.0 1.00 1.25
TIBX 150117C00025000 C 01/17/15 25.0 0.55 0.85
TIBX 150117C00027000 C 01/17/15 27.0 0.30 0.60
TIBX 150117C00030000 C 01/17/15 30.0 0.20 0.35
TIBX 150117C00032000 C 01/17/15 32.0 0.00 0.35
TIBX 150117C00035000 C 01/17/15 35.0 0.00 0.35
TIBX 150117C00037000 C 01/17/15 37.0 0.00 0.35
TIBX 150117C00040000 C 01/17/15 40.0 0.00 0.35
TIBX 150117P00003000 P 01/17/15 3.0 0.00 0.10
TIBX 150117P00005000 P 01/17/15 5.0 0.00 0.10
TIBX 150117P00008000 P 01/17/15 8.0 0.00 0.35
TIBX 150117P00010000 P 01/17/15 10.0 0.00 0.35
TIBX 150117P00013000 P 01/17/15 13.0 0.15 0.50
TIBX 150117P00015000 P 01/17/15 15.0 0.55 0.85
TIBX 150117P00018000 P 01/17/15 18.0 1.45 1.75
TIBX 150117P00020000 P 01/17/15 20.0 2.45 2.70
TIBX 150117P00023000 P 01/17/15 23.0 4.30 4.80
TIBX 150117P00025000 P 01/17/15 25.0 5.90 6.50
TIBX 150117P00027000 P 01/17/15 27.0 7.60 8.30
TIBX 150117P00030000 P 01/17/15 30.0 10.20 11.10
TIBX 150117P00032000 P 01/17/15 32.0 11.80 13.30
TIBX 150117P00035000 P 01/17/15 35.0 15.20 15.60
TIBX 150117P00037000 P 01/17/15 37.0 17.20 17.60
TIBX 150117P00040000 P 01/17/15 40.0 20.10 20.60
TIBX 160115C00010000 C 01/15/16 10.0 9.60 10.50
TIBX 160115C00013000 C 01/15/16 13.0 7.20 8.10
TIBX 160115C00015000 C 01/15/16 15.0 5.50 6.80
TIBX 160115C00018000 C 01/15/16 18.0 4.30 4.90
TIBX 160115C00020000 C 01/15/16 20.0 3.20 3.90
TIBX 160115C00023000 C 01/15/16 23.0 2.10 2.80
TIBX 160115C00025000 C 01/15/16 25.0 1.60 2.20
TIBX 160115C00027000 C 01/15/16 27.0 1.15 1.70
TIBX 160115C00030000 C 01/15/16 30.0 0.80 1.15
TIBX 160115C00032000 C 01/15/16 32.0 0.45 0.90
TIBX 160115C00035000 C 01/15/16 35.0 0.20 0.70
TIBX 160115C00037000 C 01/15/16 37.0 0.15 0.55
TIBX 160115P00010000 P 01/15/16 10.0 0.15 0.60
TIBX 160115P00013000 P 01/15/16 13.0 0.75 1.20
TIBX 160115P00015000 P 01/15/16 15.0 1.25 1.75
TIBX 160115P00018000 P 01/15/16 18.0 2.45 3.10
TIBX 160115P00020000 P 01/15/16 20.0 3.50 4.10
TIBX 160115P00023000 P 01/15/16 23.0 5.30 6.10
TIBX 160115P00025000 P 01/15/16 25.0 6.70 7.50
TIBX 160115P00027000 P 01/15/16 27.0 8.20 9.10
TIBX 160115P00030000 P 01/15/16 30.0 10.40 11.60
TIBX 160115P00032000 P 01/15/16 32.0 12.10 13.40
TIBX 160115P00035000 P 01/15/16 35.0 14.90 16.10
TIBX 160115P00037000 P 01/15/16 37.0 17.00 18.00

OPRA data is delayed 15 minutes.