Tibco Software Inc $19.88

down -0.08


23/7/2014 04:00 PM  |  NASDAQ : TIBX  
Industries : Computer Software & Services / Business Software & Services
Last Trade: 19.88
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: -0.08 (-0.40 %)
Prev Close: 19.96
Open: 19.99
Bid: 19.88
Ask: 19.89
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 34%
Options:

Call Options: TIBX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 TIBX1416H13 6.40 0.00 6.70 492.0 7.20 506.0 0.0 0
14.00 TIBX1416H14 5.40 0.00 5.70 555.0 6.20 543.0 0.0 0
15.00 TIBX1416H15 5.02 0.62 4.70 608.0 5.20 672.0 5.0 55
16.00 TIBX1416H16 5.47 1.97 3.70 734.0 4.20 645.0 2.0 2
17.00 TIBX1416H17 3.40 0.80 2.75 735.0 3.30 897.0 1.0 170
18.00 TIBX1416H18 2.10 -0.02 1.85 856.0 2.20 712.0 25.0 2,275
19.00 TIBX1416H19 1.40 0.12 1.15 726.0 1.30 745.0 2.0 991
20.00 TIBX1416H20 0.65 -0.05 0.60 559.0 0.70 849.0 23.0 11,926
21.00 TIBX1416H21 0.30 -0.02 0.25 1012.0 0.35 656.0 54.0 4,328
22.00 TIBX1416H22 0.20 0.00 0.10 931.0 0.20 981.0 20.0 9,076
23.00 TIBX1416H23 0.10 0.00 0.05 923.0 0.15 856.0 145.0 16,558
24.00 TIBX1416H24 0.10 0.00 0.05 49.0 0.10 916.0 220.0 8,297
25.00 TIBX1416H25 0.05 0.00 0.05 20.0 0.25 2330.0 48.0 311
26.00 TIBX1416H26 0.25 0.20 0.05 10.0 0.10 462.0 70.0 196
27.00 TIBX1416H27 0.20 0.00 0.05 10.0 0.20 1794.0 8.0 50
28.00 TIBX1416H28 0.22 -0.03 0.05 656.0 0.05 4.0 1.0 12
29.00 TIBX1416H29 0.20 0.00 0.05 22.0 0.20 1444.0 0.0 0
30.00 TIBX1416H30 0.32 0.12 0.05 10.0 0.20 1534.0 2.0 2
31.00 TIBX1416H31 0.20 0.00 0.05 813.0 0.20 1437.0 0.0 0
32.00 TIBX1416H32 0.17 0.02 0.05 27.0 0.15 860.0 1.0 1
33.00 TIBX1416H33 0.15 0.05 0.05 10.0 0.10 808.0 2.0 7

Put Options: TIBX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 TIBX1416T13 0.05 0.00 0.05 835.0 0.05 506.0 1.0 1
14.00 TIBX1416T14 0.10 0.00 0.05 1096.0 0.10 323.0 0.0 0
15.00 TIBX1416T15 0.15 0.00 0.05 28.0 0.15 1031.0 0.0 0
16.00 TIBX1416T16 0.10 -0.10 0.05 10.0 0.15 1025.0 1.0 79
17.00 TIBX1416T17 0.05 0.00 0.05 4.0 0.10 54.0 661.0 679
18.00 TIBX1416T18 0.15 0.00 0.10 695.0 0.20 975.0 68.0 4,092
19.00 TIBX1416T19 0.35 0.00 0.25 901.0 0.35 610.0 15.0 3,127
20.00 TIBX1416T20 0.80 0.05 0.70 550.0 0.80 757.0 13.0 3,245
21.00 TIBX1416T21 1.85 0.50 1.35 68.0 1.45 59.0 41.0 518
22.00 TIBX1416T22 2.79 0.69 2.20 557.0 2.45 1061.0 4.0 281
23.00 TIBX1416T23 3.30 0.30 3.00 783.0 3.40 735.0 2.0 72
24.00 TIBX1416T24 4.52 0.62 3.90 944.0 4.40 908.0 5.0 77
25.00 TIBX1416T25 6.00 1.10 4.90 841.0 5.40 773.0 1.0 6
26.00 TIBX1416T26 5.35 -0.55 5.80 1001.0 6.40 794.0 2.0 3
27.00 TIBX1416T27 7.40 0.50 6.90 728.0 7.30 517.0 159.0 141
28.00 TIBX1416T28 7.90 0.00 7.90 653.0 8.40 545.0 0.0 0
29.00 TIBX1416T29 8.80 0.00 8.80 770.0 9.30 457.0 0.0 0
30.00 TIBX1416T30 9.80 0.00 9.80 770.0 10.30 454.0 0.0 0
31.00 TIBX1416T31 10.90 0.00 10.80 755.0 11.30 361.0 0.0 0
32.00 TIBX1416T32 11.90 0.00 11.60 1311.0 12.40 827.0 0.0 0
33.00 TIBX1416T33 12.80 0.00 12.60 1257.0 13.40 816.0 0.0 0
Trading Center