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 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIBX 140920C00011000 C 09/20/14 11.0 9.50 10.20
TIBX 140920C00012000 C 09/20/14 12.0 8.70 9.10
TIBX 140920C00013000 C 09/20/14 13.0 7.70 8.10
TIBX 140920C00014000 C 09/20/14 14.0 6.70 7.10
TIBX 140920C00015000 C 09/20/14 15.0 5.70 6.10
TIBX 140920C00016000 C 09/20/14 16.0 4.70 5.10
TIBX 140920C00017000 C 09/20/14 17.0 3.50 4.20
TIBX 140920C00018000 C 09/20/14 18.0 2.75 3.20
TIBX 140920C00019000 C 09/20/14 19.0 1.90 2.20
TIBX 140920C00020000 C 09/20/14 20.0 1.20 1.35
TIBX 140920C00021000 C 09/20/14 21.0 0.65 0.75
TIBX 140920C00022000 C 09/20/14 22.0 0.30 0.40
TIBX 140920C00023000 C 09/20/14 23.0 0.15 0.30
TIBX 140920C00024000 C 09/20/14 24.0 0.05 0.20
TIBX 140920C00025000 C 09/20/14 25.0 0.00 0.10
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 140920C00029000 C 09/20/14 29.0 0.00 0.15
TIBX 140920P00011000 P 09/20/14 11.0 0.00 0.05
TIBX 140920P00012000 P 09/20/14 12.0 0.00 0.05
TIBX 140920P00013000 P 09/20/14 13.0 0.00 0.05
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 0.00 0.20
TIBX 140920P00017000 P 09/20/14 17.0 0.00 0.15
TIBX 140920P00018000 P 09/20/14 18.0 0.05 0.20
TIBX 140920P00019000 P 09/20/14 19.0 0.15 0.25
TIBX 140920P00020000 P 09/20/14 20.0 0.35 0.50
TIBX 140920P00021000 P 09/20/14 21.0 0.80 0.95
TIBX 140920P00022000 P 09/20/14 22.0 1.45 1.60
TIBX 140920P00023000 P 09/20/14 23.0 2.15 2.45
TIBX 140920P00024000 P 09/20/14 24.0 3.00 3.50
TIBX 140920P00025000 P 09/20/14 25.0 4.00 4.40
TIBX 140920P00026000 P 09/20/14 26.0 5.00 5.40
TIBX 140920P00027000 P 09/20/14 27.0 5.90 6.40
TIBX 140920P00028000 P 09/20/14 28.0 6.00 8.40
TIBX 140920P00029000 P 09/20/14 29.0 7.90 8.50
TIBX 141018C00013000 C 10/18/14 13.0 7.60 8.10
TIBX 141018C00014000 C 10/18/14 14.0 6.70 7.10
TIBX 141018C00015000 C 10/18/14 15.0 5.70 6.10
TIBX 141018C00016000 C 10/18/14 16.0 4.70 5.20
TIBX 141018C00017000 C 10/18/14 17.0 3.80 4.20
TIBX 141018C00018000 C 10/18/14 18.0 2.90 3.30
TIBX 141018C00019000 C 10/18/14 19.0 2.10 2.40
TIBX 141018C00020000 C 10/18/14 20.0 1.45 1.60
TIBX 141018C00021000 C 10/18/14 21.0 0.95 1.05
TIBX 141018C00022000 C 10/18/14 22.0 0.60 0.70
TIBX 141018C00023000 C 10/18/14 23.0 0.35 0.45
TIBX 141018C00024000 C 10/18/14 24.0 0.20 0.30
TIBX 141018C00025000 C 10/18/14 25.0 0.05 0.25
TIBX 141018C00026000 C 10/18/14 26.0 0.05 0.20
TIBX 141018C00027000 C 10/18/14 27.0 0.00 0.20
TIBX 141018C00028000 C 10/18/14 28.0 0.00 0.20
TIBX 141018C00029000 C 10/18/14 29.0 0.00 0.20
TIBX 141018P00013000 P 10/18/14 13.0 0.00 0.20
TIBX 141018P00014000 P 10/18/14 14.0 0.00 0.20
TIBX 141018P00015000 P 10/18/14 15.0 0.00 0.20
TIBX 141018P00016000 P 10/18/14 16.0 0.00 0.20
TIBX 141018P00017000 P 10/18/14 17.0 0.05 0.20
TIBX 141018P00018000 P 10/18/14 18.0 0.15 0.30
TIBX 141018P00019000 P 10/18/14 19.0 0.30 0.40
TIBX 141018P00020000 P 10/18/14 20.0 0.60 0.75
TIBX 141018P00021000 P 10/18/14 21.0 1.05 1.25
TIBX 141018P00022000 P 10/18/14 22.0 1.70 1.85
TIBX 141018P00023000 P 10/18/14 23.0 2.35 2.70
TIBX 141018P00024000 P 10/18/14 24.0 3.20 3.60
TIBX 141018P00025000 P 10/18/14 25.0 4.10 4.50
TIBX 141018P00026000 P 10/18/14 26.0 5.00 5.40
TIBX 141018P00027000 P 10/18/14 27.0 6.00 6.40
TIBX 141018P00028000 P 10/18/14 28.0 7.00 7.40
TIBX 141018P00029000 P 10/18/14 29.0 7.90 8.40
TIBX 141122C00010000 C 11/22/14 10.0 10.50 11.30
TIBX 141122C00011000 C 11/22/14 11.0 9.40 11.60
TIBX 141122C00013000 C 11/22/14 13.0 7.40 8.40
TIBX 141122C00014000 C 11/22/14 14.0 6.70 7.10
TIBX 141122C00015000 C 11/22/14 15.0 5.70 6.20
TIBX 141122C00016000 C 11/22/14 16.0 4.80 5.30
TIBX 141122C00017000 C 11/22/14 17.0 3.80 4.40
TIBX 141122C00018000 C 11/22/14 18.0 3.00 3.40
TIBX 141122C00019000 C 11/22/14 19.0 2.35 2.70
TIBX 141122C00020000 C 11/22/14 20.0 1.75 1.95
TIBX 141122C00021000 C 11/22/14 21.0 1.20 1.40
TIBX 141122C00022000 C 11/22/14 22.0 0.85 1.00
TIBX 141122C00023000 C 11/22/14 23.0 0.55 0.75
TIBX 141122C00024000 C 11/22/14 24.0 0.45 0.55
TIBX 141122C00025000 C 11/22/14 25.0 0.20 0.40
TIBX 141122C00026000 C 11/22/14 26.0 0.10 0.35
TIBX 141122C00027000 C 11/22/14 27.0 0.05 0.30
TIBX 141122C00028000 C 11/22/14 28.0 0.00 0.25
TIBX 141122C00029000 C 11/22/14 29.0 0.00 0.20
TIBX 141122C00030000 C 11/22/14 30.0 0.00 0.25
TIBX 141122C00031000 C 11/22/14 31.0 0.00 0.25
TIBX 141122C00032000 C 11/22/14 32.0 0.00 0.25
TIBX 141122P00010000 P 11/22/14 10.0 0.00 0.10
TIBX 141122P00011000 P 11/22/14 11.0 0.00 0.05
TIBX 141122P00013000 P 11/22/14 13.0 0.00 0.25
TIBX 141122P00014000 P 11/22/14 14.0 0.00 0.25
TIBX 141122P00015000 P 11/22/14 15.0 0.00 0.25
TIBX 141122P00016000 P 11/22/14 16.0 0.05 0.25
TIBX 141122P00017000 P 11/22/14 17.0 0.10 0.30
TIBX 141122P00018000 P 11/22/14 18.0 0.25 0.45
TIBX 141122P00019000 P 11/22/14 19.0 0.50 0.70
TIBX 141122P00020000 P 11/22/14 20.0 0.85 1.05
TIBX 141122P00021000 P 11/22/14 21.0 1.35 1.55
TIBX 141122P00022000 P 11/22/14 22.0 1.95 2.15
TIBX 141122P00023000 P 11/22/14 23.0 2.60 2.90
TIBX 141122P00024000 P 11/22/14 24.0 3.30 3.90
TIBX 141122P00025000 P 11/22/14 25.0 4.20 4.60
TIBX 141122P00026000 P 11/22/14 26.0 5.10 5.60
TIBX 141122P00027000 P 11/22/14 27.0 5.80 6.70
TIBX 141122P00028000 P 11/22/14 28.0 7.00 7.50
TIBX 141122P00029000 P 11/22/14 29.0 8.00 8.50
TIBX 141122P00030000 P 11/22/14 30.0 8.90 9.40
TIBX 141122P00031000 P 11/22/14 31.0 9.60 11.30
TIBX 141122P00032000 P 11/22/14 32.0 10.40 12.50
TIBX 150117C00003000 C 01/17/15 3.0 17.40 18.50
TIBX 150117C00005000 C 01/17/15 5.0 14.20 17.60
TIBX 150117C00008000 C 01/17/15 8.0 12.40 13.30
TIBX 150117C00009000 C 01/17/15 9.0 11.00 13.40
TIBX 150117C00010000 C 01/17/15 10.0 9.60 12.20
TIBX 150117C00011000 C 01/17/15 11.0 9.70 10.40
TIBX 150117C00013000 C 01/17/15 13.0 7.70 8.20
TIBX 150117C00014000 C 01/17/15 14.0 6.80 7.30
TIBX 150117C00015000 C 01/17/15 15.0 5.80 6.30
TIBX 150117C00016000 C 01/17/15 16.0 4.90 5.50
TIBX 150117C00018000 C 01/17/15 18.0 3.40 3.80
TIBX 150117C00019000 C 01/17/15 19.0 2.65 3.00
TIBX 150117C00020000 C 01/17/15 20.0 2.15 2.30
TIBX 150117C00021000 C 01/17/15 21.0 1.60 1.80
TIBX 150117C00022000 C 01/17/15 22.0 1.15 1.40
TIBX 150117C00023000 C 01/17/15 23.0 0.85 1.05
TIBX 150117C00024000 C 01/17/15 24.0 0.60 0.80
TIBX 150117C00025000 C 01/17/15 25.0 0.40 0.65
TIBX 150117C00026000 C 01/17/15 26.0 0.25 0.50
TIBX 150117C00027000 C 01/17/15 27.0 0.15 0.40
TIBX 150117C00028000 C 01/17/15 28.0 0.10 0.30
TIBX 150117C00029000 C 01/17/15 29.0 0.05 0.30
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 0.20
TIBX 150117C00033000 C 01/17/15 33.0 0.00 0.25
TIBX 150117C00034000 C 01/17/15 34.0 0.00 0.25
TIBX 150117C00035000 C 01/17/15 35.0 0.00 0.25
TIBX 150117C00036000 C 01/17/15 36.0 0.00 0.30
TIBX 150117C00037000 C 01/17/15 37.0 0.00 0.25
TIBX 150117C00040000 C 01/17/15 40.0 0.00 0.25
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 0.05
TIBX 150117P00009000 P 01/17/15 9.0 0.00 0.15
TIBX 150117P00010000 P 01/17/15 10.0 0.00 0.30
TIBX 150117P00011000 P 01/17/15 11.0 0.00 0.25
TIBX 150117P00013000 P 01/17/15 13.0 0.00 0.25
TIBX 150117P00014000 P 01/17/15 14.0 0.00 0.25
TIBX 150117P00015000 P 01/17/15 15.0 0.10 0.35
TIBX 150117P00016000 P 01/17/15 16.0 0.15 0.45
TIBX 150117P00018000 P 01/17/15 18.0 0.55 0.80
TIBX 150117P00019000 P 01/17/15 19.0 0.85 1.05
TIBX 150117P00020000 P 01/17/15 20.0 1.20 1.40
TIBX 150117P00021000 P 01/17/15 21.0 1.70 1.90
TIBX 150117P00022000 P 01/17/15 22.0 2.25 2.45
TIBX 150117P00023000 P 01/17/15 23.0 2.90 3.20
TIBX 150117P00024000 P 01/17/15 24.0 3.60 3.90
TIBX 150117P00025000 P 01/17/15 25.0 4.40 4.80
TIBX 150117P00026000 P 01/17/15 26.0 5.30 5.70
TIBX 150117P00027000 P 01/17/15 27.0 6.10 6.60
TIBX 150117P00028000 P 01/17/15 28.0 7.00 7.50
TIBX 150117P00029000 P 01/17/15 29.0 7.80 8.80
TIBX 150117P00030000 P 01/17/15 30.0 9.00 9.50
TIBX 150117P00031000 P 01/17/15 31.0 8.70 11.70
TIBX 150117P00032000 P 01/17/15 32.0 10.80 11.60
TIBX 150117P00033000 P 01/17/15 33.0 10.70 13.70
TIBX 150117P00034000 P 01/17/15 34.0 12.30 14.10
TIBX 150117P00035000 P 01/17/15 35.0 12.60 15.50
TIBX 150117P00036000 P 01/17/15 36.0 13.60 16.90
TIBX 150117P00037000 P 01/17/15 37.0 14.90 17.50
TIBX 150117P00040000 P 01/17/15 40.0 18.40 20.00
TIBX 150220C00010000 C 02/20/15 10.0 9.40 11.70
TIBX 150220C00011000 C 02/20/15 11.0 8.20 10.90
TIBX 150220C00013000 C 02/20/15 13.0 7.50 8.50
TIBX 150220C00014000 C 02/20/15 14.0 5.40 7.60
TIBX 150220C00015000 C 02/20/15 15.0 5.90 6.70
TIBX 150220C00016000 C 02/20/15 16.0 5.00 5.50
TIBX 150220C00017000 C 02/20/15 17.0 4.10 4.70
TIBX 150220C00018000 C 02/20/15 18.0 3.40 4.00
TIBX 150220C00019000 C 02/20/15 19.0 2.75 3.10
TIBX 150220C00020000 C 02/20/15 20.0 2.25 2.45
TIBX 150220C00021000 C 02/20/15 21.0 1.75 1.90
TIBX 150220C00022000 C 02/20/15 22.0 1.30 1.45
TIBX 150220C00023000 C 02/20/15 23.0 0.90 1.10
TIBX 150220C00024000 C 02/20/15 24.0 0.65 0.90
TIBX 150220C00025000 C 02/20/15 25.0 0.45 0.70
TIBX 150220C00026000 C 02/20/15 26.0 0.30 0.55
TIBX 150220C00027000 C 02/20/15 27.0 0.10 0.45
TIBX 150220C00028000 C 02/20/15 28.0 0.05 0.40
TIBX 150220C00029000 C 02/20/15 29.0 0.00 0.25
TIBX 150220C00030000 C 02/20/15 30.0 0.00 0.25
TIBX 150220C00031000 C 02/20/15 31.0 0.00 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 0.00 0.25
TIBX 150220P00014000 P 02/20/15 14.0 0.00 0.30
TIBX 150220P00015000 P 02/20/15 15.0 0.10 0.35
TIBX 150220P00016000 P 02/20/15 16.0 0.25 0.50
TIBX 150220P00017000 P 02/20/15 17.0 0.40 0.65
TIBX 150220P00018000 P 02/20/15 18.0 0.65 0.85
TIBX 150220P00019000 P 02/20/15 19.0 0.95 1.15
TIBX 150220P00020000 P 02/20/15 20.0 1.30 1.50
TIBX 150220P00021000 P 02/20/15 21.0 1.80 2.00
TIBX 150220P00022000 P 02/20/15 22.0 2.30 2.55
TIBX 150220P00023000 P 02/20/15 23.0 2.85 3.30
TIBX 150220P00024000 P 02/20/15 24.0 3.60 4.00
TIBX 150220P00025000 P 02/20/15 25.0 4.50 4.80
TIBX 150220P00026000 P 02/20/15 26.0 5.20 5.90
TIBX 150220P00027000 P 02/20/15 27.0 6.10 6.80
TIBX 150220P00028000 P 02/20/15 28.0 6.90 7.80
TIBX 150220P00029000 P 02/20/15 29.0 7.80 8.80
TIBX 150220P00030000 P 02/20/15 30.0 8.90 9.40
TIBX 150220P00031000 P 02/20/15 31.0 9.90 10.40
TIBX 160115C00008000 C 01/15/16 8.0 10.60 15.30
TIBX 160115C00010000 C 01/15/16 10.0 8.70 12.00
TIBX 160115C00013000 C 01/15/16 13.0 7.60 9.10
TIBX 160115C00015000 C 01/15/16 15.0 6.40 7.50
TIBX 160115C00018000 C 01/15/16 18.0 4.30 5.20
TIBX 160115C00020000 C 01/15/16 20.0 3.20 4.10
TIBX 160115C00023000 C 01/15/16 23.0 2.20 2.55
TIBX 160115C00025000 C 01/15/16 25.0 1.55 2.00
TIBX 160115C00027000 C 01/15/16 27.0 0.75 1.35
TIBX 160115C00030000 C 01/15/16 30.0 0.35 0.90
TIBX 160115C00032000 C 01/15/16 32.0 0.10 0.65
TIBX 160115C00035000 C 01/15/16 35.0 0.15 0.50
TIBX 160115C00037000 C 01/15/16 37.0 0.00 0.55
TIBX 160115P00008000 P 01/15/16 8.0 0.00 0.45
TIBX 160115P00010000 P 01/15/16 10.0 0.00 0.30
TIBX 160115P00013000 P 01/15/16 13.0 0.05 0.60
TIBX 160115P00015000 P 01/15/16 15.0 0.55 1.00
TIBX 160115P00018000 P 01/15/16 18.0 1.60 2.00
TIBX 160115P00020000 P 01/15/16 20.0 2.10 2.95
TIBX 160115P00023000 P 01/15/16 23.0 3.80 4.60
TIBX 160115P00025000 P 01/15/16 25.0 5.10 6.00
TIBX 160115P00027000 P 01/15/16 27.0 6.50 7.50
TIBX 160115P00030000 P 01/15/16 30.0 9.10 10.10
TIBX 160115P00032000 P 01/15/16 32.0 10.60 12.20
TIBX 160115P00035000 P 01/15/16 35.0 13.40 15.00
TIBX 160115P00037000 P 01/15/16 37.0 13.80 17.00

OPRA data is delayed 15 minutes.