$6.07 0.00 (0.00%) Jive Software Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 6.07
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 6.07
Open: 6.21
Bid: 4.88
Ask: 7.29
Options:

Call Options: JIVE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 JIVE1420L1 4.90 0.00 4.90 594.0 5.60 1063.0 0.0 0
2.00 JIVE1420L2 3.60 0.00 3.60 386.0 4.60 348.0 0.0 0
3.00 JIVE1420L3 2.80 0.00 2.80 386.0 3.60 348.0 0.0 0
4.00 JIVE1420L4 1.95 0.00 1.95 348.0 2.40 682.0 0.0 0
5.00 JIVE1420L5 0.95 0.00 0.95 489.0 1.50 1358.0 0.0 0
6.00 JIVE1420L6 0.32 0.00 0.30 346.0 0.40 243.0 47.0 40
7.00 JIVE1420L7 0.10 0.05 0.05 210.0 0.15 1262.0 81.0 1,229
8.00 JIVE1420L8 0.09 -0.16 0.05 284.0 0.25 2157.0 20.0 21
9.00 JIVE1420L9 0.10 -0.05 0.00 0.0 0.15 736.0 10.0 10
10.00 JIVE1420L10 0.25 0.00 0.00 0.0 0.25 827.0 0.0 0
11.00 JIVE1420L11 0.25 0.00 0.00 0.0 0.25 871.0 0.0 0
12.00 JIVE1420L12 0.25 0.00 0.00 0.0 0.25 883.0 0.0 0
13.00 JIVE1420L13 0.25 0.00 0.00 0.0 0.25 1366.0 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 1394.0 0.0 0
2.00 JIVE1420X2 0.25 0.00 0.00 0.0 0.25 911.0 0.0 0
3.00 JIVE1420X3 0.25 0.00 0.00 0.0 0.25 937.0 0.0 0
4.00 JIVE1420X4 0.25 0.00 0.00 0.0 0.25 1531.0 0.0 0
5.00 JIVE1420X5 0.25 0.00 0.10 635.0 0.25 1953.0 0.0 0
6.00 JIVE1420X6 0.30 0.15 0.15 1353.0 0.35 929.0 3.0 161
7.00 JIVE1420X7 0.65 -0.20 0.85 960.0 1.10 715.0 10.0 60
8.00 JIVE1420X8 1.75 0.00 1.75 462.0 2.05 144.0 0.0 0
9.00 JIVE1420X9 2.60 0.00 2.60 552.0 3.10 308.0 0.0 0
10.00 JIVE1420X10 3.60 0.00 3.60 676.0 4.10 481.0 0.0 0
11.00 JIVE1420X11 4.40 0.00 4.40 729.0 5.20 622.0 0.0 0
12.00 JIVE1420X12 5.20 0.00 5.20 611.0 6.30 611.0 0.0 0
13.00 JIVE1420X13 6.60 0.00 6.60 761.0 7.10 457.0 0.0 0