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 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIBX 141122C00010000 C 11/22/14 10.0 12.60 14.20
TIBX 141122C00011000 C 11/22/14 11.0 11.60 13.20
TIBX 141122C00013000 C 11/22/14 13.0 9.90 10.90
TIBX 141122C00014000 C 11/22/14 14.0 8.90 9.90
TIBX 141122C00015000 C 11/22/14 15.0 7.90 8.90
TIBX 141122C00016000 C 11/22/14 16.0 6.90 7.90
TIBX 141122C00017000 C 11/22/14 17.0 5.90 6.90
TIBX 141122C00018000 C 11/22/14 18.0 5.00 5.50
TIBX 141122C00019000 C 11/22/14 19.0 4.30 4.50
TIBX 141122C00020000 C 11/22/14 20.0 3.30 3.50
TIBX 141122C00021000 C 11/22/14 21.0 2.35 2.75
TIBX 141122C00022000 C 11/22/14 22.0 1.40 1.70
TIBX 141122C00023000 C 11/22/14 23.0 0.50 0.70
TIBX 141122C00024000 C 11/22/14 24.0 0.00 0.10
TIBX 141122C00025000 C 11/22/14 25.0 0.00 0.05
TIBX 141122C00026000 C 11/22/14 26.0 0.00 0.05
TIBX 141122C00027000 C 11/22/14 27.0 0.00 0.05
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 0.35
TIBX 141122P00011000 P 11/22/14 11.0 0.00 0.05
TIBX 141122P00013000 P 11/22/14 13.0 0.00 0.05
TIBX 141122P00014000 P 11/22/14 14.0 0.00 0.05
TIBX 141122P00015000 P 11/22/14 15.0 0.00 0.05
TIBX 141122P00016000 P 11/22/14 16.0 0.00 0.10
TIBX 141122P00017000 P 11/22/14 17.0 0.00 0.40
TIBX 141122P00018000 P 11/22/14 18.0 0.00 0.40
TIBX 141122P00019000 P 11/22/14 19.0 0.00 0.05
TIBX 141122P00020000 P 11/22/14 20.0 0.05 0.20
TIBX 141122P00021000 P 11/22/14 21.0 0.05 0.25
TIBX 141122P00022000 P 11/22/14 22.0 0.05 0.25
TIBX 141122P00023000 P 11/22/14 23.0 0.15 0.40
TIBX 141122P00024000 P 11/22/14 24.0 0.40 1.00
TIBX 141122P00025000 P 11/22/14 25.0 0.55 2.35
TIBX 141122P00026000 P 11/22/14 26.0 1.15 4.10
TIBX 141122P00027000 P 11/22/14 27.0 2.95 4.10
TIBX 141122P00028000 P 11/22/14 28.0 2.60 6.70
TIBX 141122P00029000 P 11/22/14 29.0 3.60 7.70
TIBX 141122P00030000 P 11/22/14 30.0 4.60 8.70
TIBX 141122P00031000 P 11/22/14 31.0 5.60 9.70
TIBX 141122P00032000 P 11/22/14 32.0 6.50 10.70
TIBX 141122P00033000 P 11/22/14 33.0 9.20 10.20
TIBX 141220C00017000 C 12/20/14 17.0 5.80 7.00
TIBX 141220C00018000 C 12/20/14 18.0 3.10 7.80
TIBX 141220C00019000 C 12/20/14 19.0 3.90 5.20
TIBX 141220C00020000 C 12/20/14 20.0 2.85 4.10
TIBX 141220C00021000 C 12/20/14 21.0 2.10 2.95
TIBX 141220C00022000 C 12/20/14 22.0 0.00 4.00
TIBX 141220C00023000 C 12/20/14 23.0 0.55 1.25
TIBX 141220C00024000 C 12/20/14 24.0 0.05 0.25
TIBX 141220C00025000 C 12/20/14 25.0 0.00 0.20
TIBX 141220C00026000 C 12/20/14 26.0 0.00 0.10
TIBX 141220C00027000 C 12/20/14 27.0 0.00 0.05
TIBX 141220C00028000 C 12/20/14 28.0 0.00 0.05
TIBX 141220C00029000 C 12/20/14 29.0 0.00 0.05
TIBX 141220P00017000 P 12/20/14 17.0 0.00 1.25
TIBX 141220P00018000 P 12/20/14 18.0 0.00 1.30
TIBX 141220P00019000 P 12/20/14 19.0 0.00 1.30
TIBX 141220P00020000 P 12/20/14 20.0 0.00 0.40
TIBX 141220P00021000 P 12/20/14 21.0 0.00 0.45
TIBX 141220P00022000 P 12/20/14 22.0 0.05 0.50
TIBX 141220P00023000 P 12/20/14 23.0 0.15 0.70
TIBX 141220P00024000 P 12/20/14 24.0 0.50 1.05
TIBX 141220P00025000 P 12/20/14 25.0 0.00 4.80
TIBX 141220P00026000 P 12/20/14 26.0 0.45 4.90
TIBX 141220P00027000 P 12/20/14 27.0 1.40 5.90
TIBX 141220P00028000 P 12/20/14 28.0 2.30 7.00
TIBX 141220P00029000 P 12/20/14 29.0 5.10 6.50
TIBX 150117C00003000 C 01/17/15 3.0 18.00 22.70
TIBX 150117C00005000 C 01/17/15 5.0 16.00 20.70
TIBX 150117C00006000 C 01/17/15 6.0 15.00 19.70
TIBX 150117C00008000 C 01/17/15 8.0 13.00 17.70
TIBX 150117C00009000 C 01/17/15 9.0 12.00 16.80
TIBX 150117C00010000 C 01/17/15 10.0 12.60 15.00
TIBX 150117C00011000 C 01/17/15 11.0 10.30 14.60
TIBX 150117C00013000 C 01/17/15 13.0 9.90 11.90
TIBX 150117C00014000 C 01/17/15 14.0 7.00 11.80
TIBX 150117C00015000 C 01/17/15 15.0 7.90 9.00
TIBX 150117C00016000 C 01/17/15 16.0 6.30 8.90
TIBX 150117C00018000 C 01/17/15 18.0 5.40 7.00
TIBX 150117C00019000 C 01/17/15 19.0 4.40 4.80
TIBX 150117C00020000 C 01/17/15 20.0 3.50 3.90
TIBX 150117C00021000 C 01/17/15 21.0 2.60 3.20
TIBX 150117C00022000 C 01/17/15 22.0 1.60 2.00
TIBX 150117C00023000 C 01/17/15 23.0 0.85 1.15
TIBX 150117C00024000 C 01/17/15 24.0 0.05 0.10
TIBX 150117C00025000 C 01/17/15 25.0 0.00 0.10
TIBX 150117C00026000 C 01/17/15 26.0 0.00 0.05
TIBX 150117C00027000 C 01/17/15 27.0 0.00 0.05
TIBX 150117C00028000 C 01/17/15 28.0 0.00 0.05
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 0.80
TIBX 150117P00005000 P 01/17/15 5.0 0.00 0.80
TIBX 150117P00006000 P 01/17/15 6.0 0.00 0.80
TIBX 150117P00008000 P 01/17/15 8.0 0.00 0.80
TIBX 150117P00009000 P 01/17/15 9.0 0.00 0.80
TIBX 150117P00010000 P 01/17/15 10.0 0.00 0.05
TIBX 150117P00011000 P 01/17/15 11.0 0.00 0.10
TIBX 150117P00013000 P 01/17/15 13.0 0.00 0.80
TIBX 150117P00014000 P 01/17/15 14.0 0.00 0.05
TIBX 150117P00015000 P 01/17/15 15.0 0.00 0.80
TIBX 150117P00016000 P 01/17/15 16.0 0.00 0.80
TIBX 150117P00018000 P 01/17/15 18.0 0.10 0.40
TIBX 150117P00019000 P 01/17/15 19.0 0.25 0.35
TIBX 150117P00020000 P 01/17/15 20.0 0.25 0.35
TIBX 150117P00021000 P 01/17/15 21.0 0.30 0.50
TIBX 150117P00022000 P 01/17/15 22.0 0.35 0.55
TIBX 150117P00023000 P 01/17/15 23.0 0.35 0.60
TIBX 150117P00024000 P 01/17/15 24.0 0.55 0.75
TIBX 150117P00025000 P 01/17/15 25.0 1.35 3.10
TIBX 150117P00026000 P 01/17/15 26.0 1.10 4.20
TIBX 150117P00027000 P 01/17/15 27.0 3.20 5.20
TIBX 150117P00028000 P 01/17/15 28.0 2.20 7.00
TIBX 150117P00029000 P 01/17/15 29.0 3.20 8.00
TIBX 150117P00030000 P 01/17/15 30.0 6.20 8.20
TIBX 150117P00031000 P 01/17/15 31.0 5.30 10.00
TIBX 150117P00032000 P 01/17/15 32.0 7.50 11.00
TIBX 150117P00033000 P 01/17/15 33.0 7.30 12.00
TIBX 150117P00034000 P 01/17/15 34.0 8.30 13.00
TIBX 150117P00035000 P 01/17/15 35.0 9.60 14.00
TIBX 150117P00036000 P 01/17/15 36.0 10.30 15.00
TIBX 150117P00037000 P 01/17/15 37.0 11.60 16.00
TIBX 150117P00040000 P 01/17/15 40.0 15.90 18.90
TIBX 150220C00006000 C 02/20/15 6.0 15.00 19.70
TIBX 150220C00008000 C 02/20/15 8.0 13.00 17.70
TIBX 150220C00009000 C 02/20/15 9.0 12.00 16.80
TIBX 150220C00010000 C 02/20/15 10.0 11.00 15.80
TIBX 150220C00011000 C 02/20/15 11.0 10.10 14.80
TIBX 150220C00013000 C 02/20/15 13.0 8.10 12.80
TIBX 150220C00014000 C 02/20/15 14.0 7.10 11.80
TIBX 150220C00015000 C 02/20/15 15.0 6.10 10.70
TIBX 150220C00016000 C 02/20/15 16.0 5.10 8.00
TIBX 150220C00017000 C 02/20/15 17.0 5.40 6.70
TIBX 150220C00018000 C 02/20/15 18.0 4.80 5.80
TIBX 150220C00019000 C 02/20/15 19.0 4.00 5.10
TIBX 150220C00020000 C 02/20/15 20.0 3.40 4.00
TIBX 150220C00021000 C 02/20/15 21.0 2.50 3.00
TIBX 150220C00022000 C 02/20/15 22.0 1.85 2.00
TIBX 150220C00023000 C 02/20/15 23.0 0.95 1.00
TIBX 150220C00024000 C 02/20/15 24.0 0.10 0.15
TIBX 150220C00025000 C 02/20/15 25.0 0.00 0.15
TIBX 150220C00026000 C 02/20/15 26.0 0.00 0.30
TIBX 150220C00027000 C 02/20/15 27.0 0.00 1.00
TIBX 150220C00028000 C 02/20/15 28.0 0.00 1.00
TIBX 150220C00029000 C 02/20/15 29.0 0.00 1.00
TIBX 150220C00030000 C 02/20/15 30.0 0.00 0.05
TIBX 150220C00031000 C 02/20/15 31.0 0.00 0.05
TIBX 150220C00032000 C 02/20/15 32.0 0.00 0.05
TIBX 150220C00033000 C 02/20/15 33.0 0.00 0.05
TIBX 150220C00034000 C 02/20/15 34.0 0.00 0.05
TIBX 150220C00035000 C 02/20/15 35.0 0.00 0.05
TIBX 150220C00036000 C 02/20/15 36.0 0.00 0.05
TIBX 150220C00037000 C 02/20/15 37.0 0.00 0.05
TIBX 150220P00006000 P 02/20/15 6.0 0.00 0.05
TIBX 150220P00008000 P 02/20/15 8.0 0.00 0.05
TIBX 150220P00009000 P 02/20/15 9.0 0.00 0.05
TIBX 150220P00010000 P 02/20/15 10.0 0.00 0.10
TIBX 150220P00011000 P 02/20/15 11.0 0.00 1.00
TIBX 150220P00013000 P 02/20/15 13.0 0.00 1.00
TIBX 150220P00014000 P 02/20/15 14.0 0.00 0.10
TIBX 150220P00015000 P 02/20/15 15.0 0.00 1.00
TIBX 150220P00016000 P 02/20/15 16.0 0.00 0.30
TIBX 150220P00017000 P 02/20/15 17.0 0.00 1.05
TIBX 150220P00018000 P 02/20/15 18.0 0.00 0.35
TIBX 150220P00019000 P 02/20/15 19.0 0.10 0.40
TIBX 150220P00020000 P 02/20/15 20.0 0.30 0.45
TIBX 150220P00021000 P 02/20/15 21.0 0.20 0.50
TIBX 150220P00022000 P 02/20/15 22.0 0.25 0.65
TIBX 150220P00023000 P 02/20/15 23.0 0.35 0.85
TIBX 150220P00024000 P 02/20/15 24.0 0.55 0.90
TIBX 150220P00025000 P 02/20/15 25.0 1.15 1.95
TIBX 150220P00026000 P 02/20/15 26.0 0.35 4.90
TIBX 150220P00027000 P 02/20/15 27.0 1.65 6.00
TIBX 150220P00028000 P 02/20/15 28.0 2.40 7.00
TIBX 150220P00029000 P 02/20/15 29.0 3.50 8.00
TIBX 150220P00030000 P 02/20/15 30.0 4.50 9.00
TIBX 150220P00031000 P 02/20/15 31.0 5.50 10.00
TIBX 150220P00032000 P 02/20/15 32.0 6.50 11.00
TIBX 150220P00033000 P 02/20/15 33.0 7.50 12.00
TIBX 150220P00034000 P 02/20/15 34.0 8.60 13.00
TIBX 150220P00035000 P 02/20/15 35.0 9.60 14.00
TIBX 150220P00036000 P 02/20/15 36.0 10.60 15.00
TIBX 150220P00037000 P 02/20/15 37.0 12.90 14.80
TIBX 150515C00006000 C 05/15/15 6.0 15.10 19.70
TIBX 150515C00008000 C 05/15/15 8.0 13.00 17.80
TIBX 150515C00009000 C 05/15/15 9.0 12.00 16.70
TIBX 150515C00010000 C 05/15/15 10.0 11.10 15.70
TIBX 150515C00011000 C 05/15/15 11.0 10.00 14.70
TIBX 150515C00013000 C 05/15/15 13.0 8.40 12.80
TIBX 150515C00014000 C 05/15/15 14.0 7.20 11.80
TIBX 150515C00015000 C 05/15/15 15.0 6.40 10.80
TIBX 150515C00016000 C 05/15/15 16.0 5.20 9.80
TIBX 150515C00017000 C 05/15/15 17.0 4.40 8.80
TIBX 150515C00018000 C 05/15/15 18.0 3.30 6.70
TIBX 150515C00019000 C 05/15/15 19.0 2.40 7.00
TIBX 150515C00020000 C 05/15/15 20.0 2.10 5.80
TIBX 150515C00021000 C 05/15/15 21.0 2.00 4.90
TIBX 150515C00022000 C 05/15/15 22.0 1.45 4.30
TIBX 150515C00023000 C 05/15/15 23.0 0.95 1.30
TIBX 150515C00024000 C 05/15/15 24.0 0.10 0.15
TIBX 150515C00025000 C 05/15/15 25.0 0.00 0.35
TIBX 150515C00026000 C 05/15/15 26.0 0.00 1.05
TIBX 150515C00027000 C 05/15/15 27.0 0.00 1.05
TIBX 150515C00028000 C 05/15/15 28.0 0.00 1.05
TIBX 150515C00029000 C 05/15/15 29.0 0.00 1.05
TIBX 150515C00030000 C 05/15/15 30.0 0.00 0.10
TIBX 150515C00031000 C 05/15/15 31.0 0.00 0.05
TIBX 150515C00032000 C 05/15/15 32.0 0.00 0.05
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 0.10
TIBX 150515P00008000 P 05/15/15 8.0 0.00 1.05
TIBX 150515P00009000 P 05/15/15 9.0 0.00 1.05
TIBX 150515P00010000 P 05/15/15 10.0 0.00 0.05
TIBX 150515P00011000 P 05/15/15 11.0 0.00 0.05
TIBX 150515P00013000 P 05/15/15 13.0 0.00 0.05
TIBX 150515P00014000 P 05/15/15 14.0 0.00 0.40
TIBX 150515P00015000 P 05/15/15 15.0 0.00 0.25
TIBX 150515P00016000 P 05/15/15 16.0 0.00 0.40
TIBX 150515P00017000 P 05/15/15 17.0 0.00 0.45
TIBX 150515P00018000 P 05/15/15 18.0 0.00 0.55
TIBX 150515P00019000 P 05/15/15 19.0 0.00 0.95
TIBX 150515P00020000 P 05/15/15 20.0 0.15 0.70
TIBX 150515P00021000 P 05/15/15 21.0 0.15 1.00
TIBX 150515P00022000 P 05/15/15 22.0 0.00 1.05
TIBX 150515P00023000 P 05/15/15 23.0 0.35 1.00
TIBX 150515P00024000 P 05/15/15 24.0 0.00 1.20
TIBX 150515P00025000 P 05/15/15 25.0 0.00 4.80
TIBX 150515P00026000 P 05/15/15 26.0 0.25 4.90
TIBX 150515P00027000 P 05/15/15 27.0 1.70 6.00
TIBX 150515P00028000 P 05/15/15 28.0 2.60 7.00
TIBX 150515P00029000 P 05/15/15 29.0 3.30 8.00
TIBX 150515P00030000 P 05/15/15 30.0 4.40 9.00
TIBX 150515P00031000 P 05/15/15 31.0 5.40 10.00
TIBX 150515P00032000 P 05/15/15 32.0 6.40 11.00
TIBX 150515P00033000 P 05/15/15 33.0 7.60 12.00
TIBX 150515P00034000 P 05/15/15 34.0 8.30 12.80
TIBX 150515P00035000 P 05/15/15 35.0 9.70 14.00
TIBX 150515P00036000 P 05/15/15 36.0 10.40 15.00
TIBX 150515P00037000 P 05/15/15 37.0 12.40 15.00
TIBX 160115C00008000 C 01/15/16 8.0 13.00 17.80
TIBX 160115C00010000 C 01/15/16 10.0 11.10 15.80
TIBX 160115C00013000 C 01/15/16 13.0 8.70 12.80
TIBX 160115C00015000 C 01/15/16 15.0 7.30 9.10
TIBX 160115C00018000 C 01/15/16 18.0 5.20 6.00
TIBX 160115C00020000 C 01/15/16 20.0 3.50 4.00
TIBX 160115C00023000 C 01/15/16 23.0 0.95 1.40
TIBX 160115C00025000 C 01/15/16 25.0 0.00 0.10
TIBX 160115C00027000 C 01/15/16 27.0 0.00 0.10
TIBX 160115C00030000 C 01/15/16 30.0 0.00 1.25
TIBX 160115C00032000 C 01/15/16 32.0 0.00 0.10
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 1.75
TIBX 160115P00010000 P 01/15/16 10.0 0.00 1.85
TIBX 160115P00013000 P 01/15/16 13.0 0.00 1.90
TIBX 160115P00015000 P 01/15/16 15.0 0.00 1.90
TIBX 160115P00018000 P 01/15/16 18.0 0.20 1.30
TIBX 160115P00020000 P 01/15/16 20.0 0.35 0.65
TIBX 160115P00023000 P 01/15/16 23.0 0.65 1.00
TIBX 160115P00025000 P 01/15/16 25.0 0.05 4.80
TIBX 160115P00027000 P 01/15/16 27.0 1.70 6.00
TIBX 160115P00030000 P 01/15/16 30.0 4.20 9.00
TIBX 160115P00032000 P 01/15/16 32.0 6.20 11.00
TIBX 160115P00035000 P 01/15/16 35.0 9.20 14.00
TIBX 160115P00037000 P 01/15/16 37.0 11.30 16.00
TIBX 170120C00015000 C 01/20/17 15.0 6.20 10.80
TIBX 170120C00018000 C 01/20/17 18.0 3.80 8.00
TIBX 170120C00020000 C 01/20/17 20.0 2.90 6.00
TIBX 170120C00022000 C 01/20/17 22.0 1.80 4.90
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 0.00 4.90
TIBX 170120P00022000 P 01/20/17 22.0 0.00 0.90
TIBX 170120P00025000 P 01/20/17 25.0 0.00 4.60
TIBX 170120P00027000 P 01/20/17 27.0 1.60 6.00
TIBX 170120P00030000 P 01/20/17 30.0 4.20 9.00
TIBX 170120P00035000 P 01/20/17 35.0 9.30 14.00

OPRA data is delayed 15 minutes.