Tibco Software Inc $19.23

down -0.07


1/8/2014 12:46 PM  |  NASDAQ : TIBX  
Industries : Computer Software & Services / Business Software & Services
Last Trade: 19.23
Trade Time: Aug 01 12:46 PM Eastern Daylight Time
Change: -0.07 (-0.36 %)
Prev Close: 19.30
Open: 19.28
Bid: 19.22
Ask: 19.23
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 37%
Options:

Call Options: TIBX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 TIBX1416H13 6.20 0.00 6.00 566.0 6.60 790.0 0.0 0
14.00 TIBX1416H14 5.20 0.00 5.00 458.0 5.60 157.0 0.0 0
15.00 TIBX1416H15 4.40 0.00 4.00 889.0 4.60 914.0 10.0 65
16.00 TIBX1416H16 5.47 2.27 2.90 1105.0 3.60 754.0 2.0 2
17.00 TIBX1416H17 2.15 -0.10 2.10 726.0 2.60 925.0 1.0 169
18.00 TIBX1416H18 1.25 -0.15 1.20 1004.0 1.60 1381.0 29.0 2,280
19.00 TIBX1416H19 0.60 -0.05 0.55 1170.0 0.70 681.0 17.0 963
20.00 TIBX1416H20 0.25 -0.05 0.20 776.0 0.30 812.0 38.0 11,907
21.00 TIBX1416H21 0.15 0.01 0.05 656.0 0.15 1242.0 50.0 4,412
22.00 TIBX1416H22 0.10 0.00 0.05 4.0 0.10 3.0 30.0 9,098
23.00 TIBX1416H23 0.05 0.00 0.05 11.0 0.05 4.0 11.0 14,308
24.00 TIBX1416H24 0.05 0.00 0.05 49.0 0.10 1050.0 30.0 8,267
25.00 TIBX1416H25 0.05 -0.20 0.05 20.0 0.20 1351.0 48.0 311
26.00 TIBX1416H26 0.25 0.15 0.05 10.0 0.10 808.0 70.0 196
27.00 TIBX1416H27 0.20 0.10 0.05 10.0 0.10 711.0 8.0 50
28.00 TIBX1416H28 0.22 0.17 0.05 725.0 0.05 591.0 1.0 12
29.00 TIBX1416H29 0.05 0.00 0.05 22.0 0.05 198.0 0.0 0
30.00 TIBX1416H30 0.32 0.27 0.05 10.0 0.05 602.0 2.0 2
31.00 TIBX1416H31 0.05 0.00 0.05 813.0 0.05 184.0 0.0 0
32.00 TIBX1416H32 0.17 0.12 0.05 27.0 0.05 467.0 1.0 1
33.00 TIBX1416H33 0.15 0.10 0.05 10.0 0.05 597.0 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 0.05 550.0 1.0 1
14.00 TIBX1416T14 0.05 0.00 0.05 1096.0 0.05 496.0 0.0 0
15.00 TIBX1416T15 0.05 0.00 0.05 49.0 0.05 149.0 0.0 0
16.00 TIBX1416T16 0.10 0.00 0.05 10.0 0.10 756.0 1.0 79
17.00 TIBX1416T17 0.06 0.01 0.05 4.0 0.15 838.0 20.0 850
18.00 TIBX1416T18 0.10 0.05 0.05 1659.0 0.15 358.0 200.0 3,892
19.00 TIBX1416T19 0.40 0.05 0.40 1110.0 0.50 837.0 81.0 2,902
20.00 TIBX1416T20 1.05 0.10 0.95 744.0 1.15 805.0 2.0 3,254
21.00 TIBX1416T21 1.45 -0.30 1.80 118.0 2.05 896.0 20.0 516
22.00 TIBX1416T22 2.44 -0.26 2.80 68.0 3.00 468.0 3.0 266
23.00 TIBX1416T23 3.30 0.10 3.30 1517.0 4.10 730.0 2.0 72
24.00 TIBX1416T24 4.52 0.32 4.30 1452.0 5.10 740.0 5.0 77
25.00 TIBX1416T25 5.20 0.00 5.40 1171.0 6.00 500.0 1.0 6
26.00 TIBX1416T26 5.35 -0.85 6.40 938.0 7.00 494.0 2.0 3
27.00 TIBX1416T27 7.40 0.20 7.40 1014.0 8.00 513.0 159.0 141
28.00 TIBX1416T28 8.50 0.00 8.10 212.0 9.40 253.0 0.0 0
29.00 TIBX1416T29 9.50 0.00 9.20 438.0 10.40 48.0 0.0 0
30.00 TIBX1416T30 10.50 0.00 10.10 278.0 11.40 171.0 0.0 0
31.00 TIBX1416T31 11.40 0.00 11.20 472.0 12.10 41.0 0.0 0
32.00 TIBX1416T32 12.40 0.00 10.90 716.0 14.50 910.0 0.0 0
33.00 TIBX1416T33 13.40 0.00 12.20 708.0 15.50 921.0 0.0 0
Trading Center