$23.29 +0.07 (0.30%) Tibco Software Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 23.29
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.07 (0.30%)
Prev Close: 23.22
Open: 23.18
Bid: 23.27
Ask: 23.28
Options:

Call Options: TIBX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 TIBX1422K10 12.60 0.00 11.00 393.0 15.60 161.0 0.0 0
11.00 TIBX1422K11 8.50 -3.10 10.00 513.0 14.50 221.0 10.0 19
13.00 TIBX1422K13 6.50 -3.40 9.80 373.0 10.80 286.0 5.0 14
14.00 TIBX1422K14 5.20 -3.70 8.80 263.0 9.80 180.0 14.0 25
15.00 TIBX1422K15 8.80 2.10 7.80 296.0 8.80 190.0 10.0 86
16.00 TIBX1422K16 3.40 -3.50 6.80 377.0 7.80 174.0 40.0 40
17.00 TIBX1422K17 6.60 0.70 5.80 346.0 7.00 203.0 1.0 11
18.00 TIBX1422K18 5.80 0.80 4.80 129.0 5.40 1.0 1.0 137
19.00 TIBX1422K19 3.90 -0.20 3.90 140.0 4.40 1.0 1.0 3,823
20.00 TIBX1422K20 3.17 -0.03 3.20 47.0 3.40 1.0 4.0 13,200
21.00 TIBX1422K21 2.62 0.42 2.00 1233.0 2.50 310.0 20.0 5,806
22.00 TIBX1422K22 1.70 0.30 1.40 28.0 1.50 1.0 4.0 6,152
23.00 TIBX1422K23 0.70 0.00 0.35 1162.0 0.65 66.0 1.0 15,552
24.00 TIBX1422K24 0.03 0.00 0.05 3.0 0.10 79.0 14.0 30,278
25.00 TIBX1422K25 0.04 -0.01 0.05 50.0 0.05 30.0 55.0 1,031
26.00 TIBX1422K26 0.05 0.00 0.10 2806.0 0.05 25.0 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 0.05 257.0 0.0 0
29.00 TIBX1422K29 0.05 0.00 0.05 10.0 0.05 257.0 0.0 0
30.00 TIBX1422K30 0.05 0.00 0.05 11.0 0.05 200.0 0.0 0
31.00 TIBX1422K31 0.05 0.00 0.05 11.0 0.05 200.0 0.0 0
32.00 TIBX1422K32 0.05 0.00 0.05 24.0 0.05 200.0 0.0 0
33.00 TIBX1422K33 0.05 0.00 0.00 0.0 0.05 200.0 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 0.30 182.0 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 10.0 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 36.0 2.0 38
16.00 TIBX1422W16 0.05 -0.05 0.15 561.0 0.10 165.0 325.0 437
17.00 TIBX1422W17 0.05 -0.25 0.05 1.0 0.30 426.0 1.0 266
18.00 TIBX1422W18 0.05 -0.30 0.05 2.0 0.30 662.0 2.0 6,222
19.00 TIBX1422W19 0.03 -0.07 0.05 9.0 0.15 59.0 10.0 1,014
20.00 TIBX1422W20 0.10 0.00 0.05 162.0 0.20 78.0 2.0 1,416
21.00 TIBX1422W21 0.15 0.10 0.05 318.0 0.30 377.0 738.0 2,268
22.00 TIBX1422W22 0.20 0.00 0.10 344.0 0.30 76.0 10.0 1,214
23.00 TIBX1422W23 0.27 0.00 0.10 1768.0 0.45 186.0 10.0 1,510
24.00 TIBX1422W24 0.60 0.15 0.45 379.0 1.00 253.0 26.0 201
25.00 TIBX1422W25 5.22 3.82 1.10 573.0 2.00 164.0 3.0 3
26.00 TIBX1422W26 0.60 0.00 1.30 22.0 4.20 22.0 0.0 0
27.00 TIBX1422W27 7.90 4.70 3.30 241.0 4.10 163.0 20.0 20
28.00 TIBX1422W28 2.40 0.00 3.30 22.0 6.20 22.0 0.0 0
29.00 TIBX1422W29 3.30 0.00 4.30 22.0 7.20 22.0 0.0 0
30.00 TIBX1422W30 4.50 0.00 5.30 22.0 8.20 22.0 0.0 0
31.00 TIBX1422W31 5.30 0.00 5.30 26.0 10.00 40.0 0.0 0
32.00 TIBX1422W32 6.30 0.00 6.30 25.0 11.00 40.0 0.0 0
33.00 TIBX1422W33 9.10 0.00 9.20 180.0 11.90 305.0 0.0 0