Jive Software Inc $6.43

down -0.05


16/9/2014 05:03 PM  |  NASDAQ : JIVE  
Industries : Computer Software & Services / Application Software
Last Trade: 6.43
Trade Time: Sep 16 05:03 PM Eastern Daylight Time
Change: -0.05 (-0.77 %)
Prev Close: 6.48
Open: 6.46
Bid: 6.42
Ask: 6.43
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 68%
Options:

Call Options: JIVE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 JIVE1420I1 5.30 0.00 5.20 1778.0 5.80 2303.0 0.0 0
2.00 JIVE1420I2 4.30 0.00 4.30 799.0 4.70 1388.0 0.0 0
3.00 JIVE1420I3 3.30 0.00 3.30 799.0 3.70 1388.0 0.0 0
4.00 JIVE1420I4 2.35 0.00 2.25 1323.0 2.75 1533.0 0.0 0
5.00 JIVE1420I5 2.20 0.85 1.35 683.0 1.65 1459.0 1.0 18
6.00 JIVE1420I6 0.85 0.45 0.35 1331.0 0.65 1750.0 2.0 28
7.00 JIVE1420I7 0.10 0.00 0.05 10.0 0.05 644.0 752.0 7,037
8.00 JIVE1420I8 0.07 -0.03 0.05 756.0 0.10 2105.0 16.0 290
9.00 JIVE1420I9 0.05 -0.05 0.05 10.0 0.10 889.0 10.0 610
10.00 JIVE1420I10 0.20 0.10 0.05 42.0 0.10 1883.0 344.0 344
11.00 JIVE1420I11 0.10 0.00 0.05 1673.0 0.10 1419.0 0.0 0
12.00 JIVE1420I12 0.10 0.00 0.00 0.0 0.10 961.0 0.0 0
13.00 JIVE1420I13 0.10 0.00 0.00 0.0 0.10 931.0 0.0 0
14.00 JIVE1420I14 0.10 0.00 0.00 0.0 0.10 901.0 0.0 0
15.00 JIVE1420I15 0.10 0.00 0.00 0.0 0.10 1291.0 0.0 0

Put Options: JIVE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 JIVE1420U1 0.10 0.00 0.00 0.0 0.10 815.0 0.0 0
2.00 JIVE1420U2 0.10 0.00 0.00 0.0 0.10 592.0 0.0 0
3.00 JIVE1420U3 0.10 0.00 0.00 0.0 0.10 626.0 0.0 0
4.00 JIVE1420U4 0.10 0.00 0.00 0.0 0.10 899.0 0.0 0
5.00 JIVE1420U5 0.10 0.00 0.05 10.0 0.10 1600.0 0.0 0
6.00 JIVE1420U6 0.15 0.10 0.05 1134.0 0.15 2063.0 17.0 17
7.00 JIVE1420U7 0.65 0.00 0.35 1958.0 0.70 1639.0 50.0 443
8.00 JIVE1420U8 1.35 0.00 1.35 1559.0 1.70 1238.0 0.0 0
9.00 JIVE1420U9 2.20 0.00 2.30 1808.0 2.70 1258.0 0.0 0
10.00 JIVE1420U10 3.40 0.00 3.20 508.0 3.70 463.0 0.0 0
11.00 JIVE1420U11 4.00 -0.20 4.20 1513.0 4.70 1028.0 10.0 10
12.00 JIVE1420U12 5.40 0.00 5.30 508.0 5.70 463.0 0.0 0
13.00 JIVE1420U13 6.40 0.00 6.20 508.0 6.70 446.0 0.0 0
14.00 JIVE1420U14 7.40 0.00 7.30 497.0 7.70 422.0 0.0 0
15.00 JIVE1420U15 8.10 0.00 8.30 1502.0 8.70 995.0 0.0 0
Trading Center