Tibco Software Inc $21.04

down -0.24


22/8/2014 04:24 PM  |  NASDAQ : TIBX  
Industries : Computer Software & Services / Business Software & Services
Last Trade: 21.04
Trade Time: Aug 22 04:24 PM Eastern Daylight Time
Change: -0.24 (-1.13 %)
Prev Close: 21.28
Open: 21.28
Bid: 21.03
Ask: 21.04
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TIBX Trend Analysis - it has underperformed the S&P 500 by 26%
Options:

Call Options: TIBX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 TIBX1420I11 9.70 0.00 9.90 166.0 10.50 358.0 0.0 0
12.00 TIBX1420I12 8.80 0.00 9.00 29.0 9.50 43.0 0.0 0
13.00 TIBX1420I13 7.80 0.00 8.00 29.0 8.50 55.0 0.0 0
14.00 TIBX1420I14 6.80 0.00 7.00 31.0 7.50 129.0 0.0 0
15.00 TIBX1420I15 5.80 0.00 6.00 31.0 6.50 119.0 0.0 0
16.00 TIBX1420I16 4.90 0.00 5.00 31.0 5.50 613.0 0.0 0
17.00 TIBX1420I17 4.40 0.40 4.00 121.0 4.50 674.0 10.0 5
18.00 TIBX1420I18 3.10 0.00 3.00 270.0 3.50 781.0 3.0 19
19.00 TIBX1420I19 2.30 0.10 2.20 45.0 2.45 640.0 15.0 83
20.00 TIBX1420I20 1.50 -0.20 1.40 338.0 1.60 475.0 430.0 1,972
21.00 TIBX1420I21 0.90 -0.10 0.90 70.0 0.95 70.0 54.0 1,377
22.00 TIBX1420I22 0.50 -0.10 0.50 199.0 0.60 84.0 20.0 3,142
23.00 TIBX1420I23 0.30 -0.05 0.30 1.0 0.35 161.0 10.0 724
24.00 TIBX1420I24 0.20 0.05 0.10 886.0 0.25 324.0 3.0 432
25.00 TIBX1420I25 0.15 0.10 0.05 350.0 0.20 471.0 100.0 1,210
26.00 TIBX1420I26 0.05 -0.10 0.05 10.0 0.20 773.0 36.0 36
27.00 TIBX1420I27 0.15 0.00 0.05 10.0 0.25 825.0 0.0 0
28.00 TIBX1420I28 0.15 0.00 0.05 284.0 0.25 532.0 0.0 0
29.00 TIBX1420I29 0.15 0.00 0.00 0.0 0.20 477.0 0.0 0

Put Options: TIBX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 TIBX1420U11 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0
12.00 TIBX1420U12 0.02 -0.03 0.00 0.0 0.05 51.0 2.0 2
13.00 TIBX1420U13 0.15 0.00 0.00 0.0 0.15 335.0 0.0 0
14.00 TIBX1420U14 0.10 0.00 0.00 0.0 0.10 360.0 0.0 0
15.00 TIBX1420U15 0.10 0.00 0.05 10.0 0.15 458.0 0.0 0
16.00 TIBX1420U16 0.10 -0.15 0.05 1.0 0.25 1256.0 1.0 24
17.00 TIBX1420U17 0.05 0.00 0.05 354.0 0.05 10.0 6.0 56
18.00 TIBX1420U18 0.10 0.00 0.05 241.0 0.20 1069.0 13.0 944
19.00 TIBX1420U19 0.24 0.09 0.15 8.0 0.20 30.0 6.0 535
20.00 TIBX1420U20 0.40 0.05 0.35 1339.0 0.45 31.0 26.0 649
21.00 TIBX1420U21 0.85 0.15 0.70 9.0 0.85 50.0 4.0 603
22.00 TIBX1420U22 1.70 0.40 1.30 598.0 1.50 20.0 10.0 160
23.00 TIBX1420U23 2.48 0.48 2.00 1122.0 2.30 105.0 20.0 43
24.00 TIBX1420U24 3.61 0.81 2.80 1158.0 3.20 312.0 50.0 77
25.00 TIBX1420U25 3.70 0.00 3.60 796.0 4.20 349.0 0.0 0
26.00 TIBX1420U26 4.60 0.00 4.60 608.0 5.20 308.0 0.0 0
27.00 TIBX1420U27 5.60 0.00 5.60 356.0 6.10 68.0 0.0 0
28.00 TIBX1420U28 6.60 0.00 6.50 986.0 7.10 236.0 0.0 0
29.00 TIBX1420U29 7.60 0.00 7.50 704.0 8.10 311.0 0.0 0
Trading Center