$23.41 +0.26 (1.12%) Tibco Software Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 23.41
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.26 (1.12%)
Prev Close: 23.15
Open: 23.18
Bid: 23.41
Ask: 23.42
Options:

Call Options: TIBX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 TIBX1422K10 10.90 0.00 11.10 11.0 15.60 285.0 0.0 0
11.00 TIBX1422K11 8.50 -1.40 10.10 11.0 14.60 296.0 10.0 19
13.00 TIBX1422K13 6.50 -1.30 8.10 11.0 12.60 296.0 5.0 14
14.00 TIBX1422K14 5.20 -1.60 7.10 11.0 11.50 296.0 14.0 25
15.00 TIBX1422K15 8.80 3.00 6.10 11.0 8.90 347.0 10.0 86
16.00 TIBX1422K16 3.40 -1.60 5.70 928.0 9.10 356.0 40.0 40
17.00 TIBX1422K17 6.60 2.60 4.70 1185.0 8.10 305.0 1.0 11
18.00 TIBX1422K18 5.80 2.80 3.80 1397.0 5.70 270.0 1.0 137
19.00 TIBX1422K19 3.90 -0.25 4.20 484.0 4.50 137.0 1.0 3,823
20.00 TIBX1422K20 3.17 0.37 3.40 36.0 3.60 148.0 4.0 13,697
21.00 TIBX1422K21 2.62 0.22 2.15 1259.0 2.65 160.0 20.0 5,806
22.00 TIBX1422K22 1.55 0.75 1.45 278.0 1.60 1.0 2.0 6,152
23.00 TIBX1422K23 0.67 0.17 0.65 415.0 0.80 100.0 345.0 15,562
24.00 TIBX1422K24 0.05 0.00 0.05 3.0 0.10 155.0 95.0 30,571
25.00 TIBX1422K25 0.04 -0.01 0.05 3.0 0.10 148.0 55.0 1,031
26.00 TIBX1422K26 0.05 0.00 0.10 2806.0 0.05 41.0 2.0 265
27.00 TIBX1422K27 0.27 0.22 0.05 642.0 0.05 10.0 100.0 102
28.00 TIBX1422K28 0.05 0.00 0.05 10.0 0.05 100.0 0.0 0
29.00 TIBX1422K29 0.05 0.00 0.05 10.0 0.05 100.0 0.0 0
30.00 TIBX1422K30 0.05 0.00 0.05 11.0 0.05 100.0 0.0 0
31.00 TIBX1422K31 0.05 0.00 0.05 11.0 0.05 100.0 0.0 0
32.00 TIBX1422K32 0.05 0.00 0.05 24.0 0.05 100.0 0.0 0
33.00 TIBX1422K33 0.05 0.00 0.00 0.0 0.05 100.0 0.0 0

Put Options: TIBX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 TIBX1422W10 0.25 0.00 0.00 0.0 0.20 141.0 0.0 0
11.00 TIBX1422W11 0.10 0.05 0.05 21.0 0.05 4.0 4.0 4
13.00 TIBX1422W13 0.05 0.00 0.05 1.0 0.05 21.0 1.0 33
14.00 TIBX1422W14 0.04 -0.01 0.05 10.0 0.05 10.0 10.0 10
15.00 TIBX1422W15 0.01 -0.04 0.05 645.0 0.05 21.0 2.0 38
16.00 TIBX1422W16 0.05 0.00 0.15 561.0 0.10 65.0 325.0 437
17.00 TIBX1422W17 0.05 -0.20 0.05 1.0 0.20 358.0 1.0 266
18.00 TIBX1422W18 0.05 0.00 0.05 2.0 0.25 1667.0 2.0 6,225
19.00 TIBX1422W19 0.05 0.00 0.10 4.0 0.05 72.0 1.0 1,002
20.00 TIBX1422W20 0.09 0.04 0.05 500.0 0.15 1.0 10.0 1,408
21.00 TIBX1422W21 0.15 0.00 0.05 2092.0 0.25 433.0 738.0 2,273
22.00 TIBX1422W22 0.15 -0.10 0.10 1907.0 0.25 131.0 8.0 1,194
23.00 TIBX1422W23 0.40 -0.10 0.10 27.0 0.35 9.0 10.0 1,544
24.00 TIBX1422W24 0.60 -0.15 0.55 268.0 0.95 664.0 26.0 211
25.00 TIBX1422W25 5.22 4.47 0.35 1306.0 2.50 375.0 3.0 3
26.00 TIBX1422W26 1.05 0.00 0.95 1306.0 4.40 510.0 0.0 0
27.00 TIBX1422W27 7.90 5.85 1.95 1306.0 5.40 305.0 20.0 23
28.00 TIBX1422W28 2.80 0.00 2.85 11.0 6.40 11.0 0.0 0
29.00 TIBX1422W29 3.60 0.00 3.80 54.0 7.40 11.0 0.0 0
30.00 TIBX1422W30 4.60 0.00 4.80 54.0 8.40 11.0 0.0 0
31.00 TIBX1422W31 5.60 0.00 5.30 122.0 10.00 148.0 0.0 0
32.00 TIBX1422W32 6.60 0.00 6.30 109.0 11.00 148.0 0.0 0
33.00 TIBX1422W33 7.70 0.00 7.50 1034.0 12.00 30.0 0.0 0