$19.36 -1.43 (-6.88%) Tibco Software Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 19.36
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -1.43 (-6.88%)
Prev Close: 20.79
Open: 19.85
Bid: 19.37
Ask: 19.38
Options:

Call Options: TIBX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 TIBX1420I11 9.30 0.00 7.10 207.0 8.90 184.0 0.0 0
12.00 TIBX1420I12 6.90 0.00 6.10 104.0 7.60 70.0 0.0 0
13.00 TIBX1420I13 7.00 0.00 6.20 184.0 6.70 202.0 0.0 0
14.00 TIBX1420I14 6.40 0.00 4.80 119.0 5.60 405.0 0.0 0
15.00 TIBX1420I15 5.40 0.00 4.20 184.0 4.60 195.0 0.0 0
16.00 TIBX1420I16 4.40 0.00 2.90 74.0 3.60 405.0 0.0 0
17.00 TIBX1420I17 4.40 1.00 2.15 734.0 2.60 663.0 10.0 5
18.00 TIBX1420I18 1.80 -0.40 1.15 933.0 1.60 682.0 3.0 19
19.00 TIBX1420I19 0.95 -0.80 0.25 796.0 0.55 642.0 23.0 96
20.00 TIBX1420I20 0.10 -1.00 0.10 4.0 0.05 204.0 126.0 1,259
21.00 TIBX1420I21 0.04 -0.56 0.05 429.0 0.05 367.0 797.0 2,624
22.00 TIBX1420I22 0.04 -0.21 0.05 15.0 0.05 390.0 25.0 3,044
23.00 TIBX1420I23 0.01 -0.09 0.05 110.0 0.05 345.0 67.0 1,324
24.00 TIBX1420I24 0.20 0.00 0.05 21.0 0.05 448.0 10.0 457
25.00 TIBX1420I25 0.05 0.00 0.05 14.0 0.05 333.0 1.0 2,137
26.00 TIBX1420I26 0.05 -0.15 0.05 1.0 0.05 267.0 36.0 36
27.00 TIBX1420I27 0.20 0.00 0.05 10.0 0.05 252.0 0.0 0
28.00 TIBX1420I28 0.10 0.00 0.05 10.0 0.15 1574.0 0.0 0
29.00 TIBX1420I29 0.20 0.00 0.05 10.0 0.15 949.0 0.0 0

Put Options: TIBX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 TIBX1420U11 0.20 0.00 0.00 0.0 0.15 907.0 0.0 0
12.00 TIBX1420U12 0.04 -0.16 0.00 0.0 0.10 171.0 2.0 2
13.00 TIBX1420U13 0.20 0.00 0.00 0.0 0.20 972.0 0.0 0
14.00 TIBX1420U14 0.20 0.00 0.00 0.0 0.20 972.0 0.0 0
15.00 TIBX1420U15 0.20 0.00 0.05 10.0 0.15 904.0 0.0 0
16.00 TIBX1420U16 0.10 0.05 0.05 1.0 0.10 923.0 2.0 24
17.00 TIBX1420U17 0.02 -0.08 0.05 354.0 0.05 4.0 1.0 56
18.00 TIBX1420U18 0.05 0.00 0.05 110.0 0.05 129.0 1218.0 2,294
19.00 TIBX1420U19 0.02 -0.13 0.05 396.0 0.05 265.0 257.0 1,214
20.00 TIBX1420U20 0.45 0.10 0.55 60.0 0.70 133.0 3299.0 1,752
21.00 TIBX1420U21 1.55 0.75 1.50 726.0 1.70 127.0 286.0 1,560
22.00 TIBX1420U22 2.23 0.63 2.35 76.0 2.65 30.0 33.0 534
23.00 TIBX1420U23 3.60 1.20 3.30 574.0 3.70 314.0 60.0 97
24.00 TIBX1420U24 4.38 1.28 4.30 950.0 4.70 180.0 50.0 76
25.00 TIBX1420U25 3.60 0.00 4.80 235.0 5.70 30.0 0.0 0
26.00 TIBX1420U26 4.50 0.00 5.80 145.0 6.80 80.0 0.0 0
27.00 TIBX1420U27 5.90 0.00 6.80 387.0 7.80 194.0 0.0 0
28.00 TIBX1420U28 7.00 0.00 6.70 346.0 8.70 196.0 0.0 0
29.00 TIBX1420U29 7.90 0.00 7.70 1238.0 10.80 593.0 0.0 0