$5.87 -0.04 (-0.59%) Jive Software Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 5.87
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.04 (-0.59%)
Prev Close: 5.91
Open: 5.87
Bid: 5.87
Ask: 5.88
Options:

Call Options: JIVE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 JIVE1420L1 4.50 0.00 4.60 855.0 5.30 1075.0 0.0 0
2.00 JIVE1420L2 2.50 0.00 3.50 575.0 4.30 602.0 0.0 0
3.00 JIVE1420L3 1.50 0.00 2.55 556.0 3.30 588.0 0.0 0
4.00 JIVE1420L4 1.70 0.00 1.70 670.0 2.15 697.0 0.0 0
5.00 JIVE1420L5 0.70 0.00 0.75 1084.0 1.20 1343.0 0.0 0
6.00 JIVE1420L6 0.25 0.00 0.20 322.0 0.30 584.0 25.0 396
7.00 JIVE1420L7 0.05 0.00 0.05 20.0 0.30 2588.0 94.0 1,229
8.00 JIVE1420L8 0.09 -0.16 0.05 284.0 0.30 2435.0 20.0 21
9.00 JIVE1420L9 0.10 -0.05 0.00 0.0 0.15 944.0 10.0 10
10.00 JIVE1420L10 0.25 0.00 0.00 0.0 0.25 873.0 0.0 0
11.00 JIVE1420L11 0.25 0.00 0.00 0.0 0.25 873.0 0.0 0
12.00 JIVE1420L12 0.25 0.00 0.00 0.0 0.25 880.0 0.0 0
13.00 JIVE1420L13 0.25 0.00 0.00 0.0 0.25 1463.0 0.0 0

Put Options: JIVE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 JIVE1420X1 0.25 0.00 0.00 0.0 0.25 1442.0 0.0 0
2.00 JIVE1420X2 0.25 0.00 0.00 0.0 0.25 873.0 0.0 0
3.00 JIVE1420X3 0.25 0.00 0.00 0.0 0.25 873.0 0.0 0
4.00 JIVE1420X4 0.25 0.00 0.00 0.0 0.25 873.0 0.0 0
5.00 JIVE1420X5 0.25 0.00 0.05 56.0 0.30 3273.0 0.0 0
6.00 JIVE1420X6 0.30 -0.05 0.25 689.0 0.40 1107.0 440.0 1,203
7.00 JIVE1420X7 0.65 -0.25 0.90 1146.0 1.30 858.0 10.0 60
8.00 JIVE1420X8 1.70 0.00 1.85 721.0 2.30 567.0 0.0 0
9.00 JIVE1420X9 2.55 0.00 2.80 560.0 3.30 441.0 0.0 0
10.00 JIVE1420X10 2.65 0.00 3.60 427.0 4.30 387.0 0.0 0
11.00 JIVE1420X11 3.60 0.00 4.70 562.0 5.40 492.0 0.0 0
12.00 JIVE1420X12 4.60 0.00 4.80 1152.0 7.50 1142.0 0.0 0
13.00 JIVE1420X13 6.80 0.00 6.60 936.0 7.40 803.0 0.0 0