Jive Software Inc $7.74

up +0.01


25/7/2014 04:00 PM  |  NASDAQ : JIVE  
Industries : Computer Software & Services / Application Software
Last Trade: 7.74
Trade Time: Jul 25 04:00 PM Eastern Daylight Time
Change: 0.01 (0.13 %)
Prev Close: 7.73
Open: 7.62
Bid: 7.73
Ask: 7.74
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get JIVE Trend Analysis - it has underperformed the S&P 500 by 73%
Options:

Call Options: JIVE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 JIVE1416H1 6.50 0.00 6.50 1185.0 7.00 1293.0 0.0 0
2.00 JIVE1416H2 5.50 0.00 5.50 656.0 6.00 631.0 0.0 0
3.00 JIVE1416H3 4.50 0.00 4.50 1008.0 4.90 813.0 0.0 0
4.00 JIVE1416H4 3.50 0.00 3.50 1183.0 3.90 923.0 0.0 0
5.00 JIVE1416H5 2.55 0.00 2.55 1115.0 2.95 1207.0 0.0 0
6.00 JIVE1416H6 1.83 0.18 1.65 870.0 1.90 969.0 20.0 20
7.00 JIVE1416H7 0.90 0.05 0.85 1356.0 1.05 997.0 1.0 56
8.00 JIVE1416H8 0.40 -0.02 0.40 358.0 0.50 443.0 15.0 419
9.00 JIVE1416H9 0.20 0.10 0.10 1051.0 0.25 1103.0 55.0 108
10.00 JIVE1416H10 0.10 -0.05 0.05 254.0 0.15 1867.0 5.0 1,259
11.00 JIVE1416H11 0.05 0.00 0.05 10.0 0.05 20.0 0.0 0
12.00 JIVE1416H12 0.15 0.00 0.05 10.0 0.15 2015.0 0.0 0
13.00 JIVE1416H13 0.15 0.00 0.00 0.0 0.10 755.0 0.0 0
14.00 JIVE1416H14 0.10 0.00 0.00 0.0 0.10 443.0 0.0 0
15.00 JIVE1416H15 0.10 0.00 0.00 0.0 0.10 423.0 0.0 0
16.00 JIVE1416H16 0.10 0.00 0.00 0.0 0.10 423.0 0.0 0
17.00 JIVE1416H17 0.10 0.00 0.00 0.0 0.10 534.0 0.0 0

Put Options: JIVE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 JIVE1416T1 0.10 0.00 0.00 0.0 0.10 581.0 0.0 0
2.00 JIVE1416T2 0.10 0.00 0.00 0.0 0.10 455.0 0.0 0
3.00 JIVE1416T3 0.10 0.00 0.00 0.0 0.10 515.0 0.0 0
4.00 JIVE1416T4 0.10 0.00 0.00 0.0 0.10 610.0 0.0 0
5.00 JIVE1416T5 0.15 0.00 0.00 0.0 0.15 934.0 0.0 0
6.00 JIVE1416T6 0.15 0.00 0.05 10.0 0.15 1393.0 0.0 0
7.00 JIVE1416T7 0.25 0.00 0.20 705.0 0.30 1247.0 35.0 166
8.00 JIVE1416T8 0.75 0.15 0.60 1625.0 0.75 396.0 20.0 365
9.00 JIVE1416T9 1.25 0.00 1.30 1111.0 1.60 1434.0 0.0 0
10.00 JIVE1416T10 2.15 0.00 2.20 830.0 2.50 737.0 0.0 0
11.00 JIVE1416T11 3.10 0.00 3.10 1112.0 3.50 939.0 0.0 0
12.00 JIVE1416T12 4.00 0.00 4.10 939.0 4.50 748.0 0.0 0
13.00 JIVE1416T13 5.10 0.00 5.10 545.0 5.50 586.0 0.0 0
14.00 JIVE1416T14 6.00 0.00 6.10 542.0 6.50 586.0 0.0 0
15.00 JIVE1416T15 7.00 0.00 7.10 534.0 7.50 586.0 0.0 0
16.00 JIVE1416T16 7.90 0.00 7.90 1331.0 8.60 614.0 0.0 0
17.00 JIVE1416T17 8.80 0.00 8.90 1173.0 9.60 886.0 0.0 0
Trading Center