$87.96 -0.32 (-0.36%) VMware Inc - NYSE

Nov. 28, 2014 | 01:03 PM
Last Trade: 87.96
Trade Time: Nov 28 01:03 PM Eastern Daylight Time
Change: -0.32 (-0.36%)
Prev Close: 88.28
Open: 87.95
Bid: 87.00
Ask: 90.29
Options:

Call Options: VMW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 VMW1428K60 25.80 0.00 26.30 20.0 29.20 570.0 0.0 0
65.00 VMW1428K65 21.00 0.00 21.60 29.0 24.90 39.0 0.0 0
70.00 VMW1428K70 16.00 0.00 16.80 48.0 19.40 292.0 0.0 0
72.00 VMW1428K72 13.80 0.00 14.80 36.0 17.80 36.0 0.0 0
72.50 VMW1428K72.5 13.50 0.00 14.30 48.0 16.90 663.0 0.0 0
73.00 VMW1428K73 13.10 0.00 13.80 36.0 16.80 36.0 0.0 0
73.50 VMW1428K73.5 12.50 0.00 13.00 84.0 15.50 30.0 0.0 0
74.00 VMW1428K74 11.90 0.00 12.40 21.0 15.00 753.0 0.0 0
74.50 VMW1428K74.5 11.70 0.00 11.90 21.0 14.50 753.0 0.0 0
75.00 VMW1428K75 10.90 0.00 11.80 48.0 14.00 753.0 0.0 0
76.00 VMW1428K76 10.00 0.00 10.80 94.0 13.30 85.0 0.0 0
77.00 VMW1428K77 6.50 -3.40 9.80 264.0 12.70 286.0 10.0 10
78.00 VMW1428K78 5.30 -3.10 8.60 276.0 11.60 256.0 8.0 21
79.00 VMW1428K79 5.20 -2.70 8.00 241.0 10.00 306.0 12.0 20
80.00 VMW1428K80 5.70 -1.20 7.60 307.0 9.00 361.0 5.0 20
81.00 VMW1428K81 9.00 3.10 6.50 309.0 8.00 301.0 10.0 10
82.00 VMW1428K82 2.70 -1.80 5.00 332.0 7.20 332.0 4.0 16
83.00 VMW1428K83 1.02 -2.88 4.60 338.0 6.00 353.0 30.0 64
84.00 VMW1428K84 3.50 0.00 3.80 96.0 4.60 377.0 1.0 51
85.00 VMW1428K85 3.10 0.10 2.80 356.0 3.90 769.0 14.0 148
86.00 VMW1428K86 3.00 1.01 1.80 444.0 2.80 652.0 92.0 150
87.00 VMW1428K87 1.20 0.35 0.85 423.0 2.10 830.0 76.0 330
88.00 VMW1428K88 0.05 -0.40 0.05 136.0 1.10 1165.0 53.0 151
89.00 VMW1428K89 0.20 0.15 0.05 24.0 0.15 1021.0 3.0 124
90.00 VMW1428K90 0.05 -0.15 0.05 10.0 0.20 934.0 5.0 104
91.00 VMW1428K91 0.10 -0.05 0.10 3.0 0.15 748.0 3.0 28
92.00 VMW1428K92 2.45 2.15 0.05 10.0 0.30 724.0 8.0 4
93.00 VMW1428K93 0.05 -0.10 0.05 10.0 0.15 687.0 2.0 22
94.00 VMW1428K94 1.80 1.50 0.05 24.0 0.30 729.0 15.0 19
95.00 VMW1428K95 2.55 2.40 0.05 10.0 0.15 749.0 18.0 18
96.00 VMW1428K96 1.35 1.05 0.05 198.0 0.30 727.0 8.0 29
97.00 VMW1428K97 0.15 0.00 0.05 140.0 0.15 602.0 0.0 0
98.00 VMW1428K98 0.15 0.00 0.05 19.0 0.15 718.0 0.0 0
99.00 VMW1428K99 0.11 -0.19 0.75 32.0 0.30 742.0 3.0 3
100.00 VMW1428K100 1.35 1.20 0.60 57.0 0.15 358.0 92.0 91
101.00 VMW1428K101 0.15 0.00 0.50 41.0 0.15 341.0 0.0 0
102.00 VMW1428K102 1.45 1.30 0.40 124.0 0.15 371.0 1.0 1
103.00 VMW1428K103 0.15 0.00 0.35 35.0 0.10 188.0 0.0 0
104.00 VMW1428K104 0.15 0.00 0.25 191.0 0.15 385.0 0.0 0
105.00 VMW1428K105 0.15 0.00 0.15 259.0 0.10 198.0 0.0 0
106.00 VMW1428K106 0.70 0.55 0.15 153.0 0.15 407.0 15.0 15
107.00 VMW1428K107 0.15 0.00 0.10 328.0 0.15 328.0 0.0 0
110.00 VMW1428K110 0.25 0.00 0.10 161.0 0.25 383.0 0.0 0
115.00 VMW1428K115 0.25 0.00 0.00 0.0 0.25 330.0 0.0 0

Put Options: VMW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 VMW1428W60 0.15 0.00 0.00 0.0 0.15 225.0 0.0 0
65.00 VMW1428W65 0.25 0.00 0.05 51.0 0.25 401.0 0.0 0
70.00 VMW1428W70 0.25 0.00 0.05 10.0 0.25 534.0 0.0 0
72.00 VMW1428W72 0.20 0.00 0.00 0.0 0.20 594.0 0.0 0
72.50 VMW1428W72.5 0.20 0.00 0.00 0.0 0.20 546.0 0.0 0
73.00 VMW1428W73 0.20 0.00 0.00 0.0 0.20 583.0 0.0 0
73.50 VMW1428W73.5 0.30 0.00 0.05 289.0 0.30 627.0 0.0 0
74.00 VMW1428W74 0.30 0.00 0.05 10.0 0.30 625.0 0.0 0
74.50 VMW1428W74.5 0.30 0.00 0.05 10.0 0.30 628.0 0.0 0
75.00 VMW1428W75 0.29 0.14 0.05 20.0 0.10 176.0 4.0 4
76.00 VMW1428W76 0.30 0.00 0.05 25.0 0.30 595.0 0.0 0
77.00 VMW1428W77 0.25 0.10 0.05 1.0 0.15 231.0 12.0 62
78.00 VMW1428W78 0.10 0.05 0.05 10.0 0.05 122.0 10.0 21
79.00 VMW1428W79 0.05 -0.10 0.05 1.0 0.15 727.0 1.0 67
80.00 VMW1428W80 0.55 0.40 0.05 77.0 0.10 402.0 1.0 27
81.00 VMW1428W81 0.05 -0.10 0.05 5.0 0.20 808.0 27.0 52
82.00 VMW1428W82 0.10 0.05 0.10 1.0 0.10 183.0 1.0 72
83.00 VMW1428W83 0.05 -0.15 0.05 5.0 0.20 702.0 65.0 122
84.00 VMW1428W84 0.15 -0.05 0.05 108.0 0.20 813.0 65.0 68
85.00 VMW1428W85 0.11 0.06 0.05 636.0 0.20 825.0 7.0 95
86.00 VMW1428W86 0.05 0.00 0.05 10.0 0.15 722.0 1.0 57
87.00 VMW1428W87 0.10 0.00 0.05 54.0 0.15 297.0 300.0 345
88.00 VMW1428W88 1.25 1.05 0.20 84.0 0.20 98.0 1.0 12
89.00 VMW1428W89 0.80 -0.15 0.20 819.0 1.20 207.0 4.0 139
90.00 VMW1428W90 5.30 3.50 0.95 508.0 2.20 83.0 7.0 27
91.00 VMW1428W91 6.00 3.35 1.95 712.0 3.40 141.0 66.0 66
92.00 VMW1428W92 3.30 -0.30 3.00 381.0 4.20 392.0 20.0 50
93.00 VMW1428W93 8.65 4.55 3.80 343.0 5.50 68.0 1.0 20
94.00 VMW1428W94 5.60 0.00 4.90 44.0 6.20 24.0 0.0 0
95.00 VMW1428W95 7.14 0.54 7.00 22.0 7.30 49.0 2.0 2
96.00 VMW1428W96 7.20 0.00 6.80 22.0 8.20 15.0 0.0 0
97.00 VMW1428W97 8.00 0.00 8.00 15.0 9.20 15.0 0.0 0
98.00 VMW1428W98 9.50 0.00 8.40 31.0 10.50 31.0 0.0 0
99.00 VMW1428W99 9.70 0.00 9.60 31.0 11.40 11.0 0.0 0
100.00 VMW1428W100 10.50 -0.60 10.40 81.0 12.80 30.0 7.0 7
101.00 VMW1428W101 12.50 0.00 11.30 31.0 13.40 10.0 0.0 0
102.00 VMW1428W102 13.50 0.00 12.30 31.0 14.30 178.0 0.0 0
103.00 VMW1428W103 12.90 -1.20 13.20 81.0 15.80 30.0 5.0 5
104.00 VMW1428W104 15.50 0.00 14.30 31.0 16.70 10.0 0.0 0
105.00 VMW1428W105 16.10 0.00 15.60 31.0 17.70 10.0 0.0 0
106.00 VMW1428W106 16.55 -0.15 15.90 75.0 19.50 31.0 1.0 1
107.00 VMW1428W107 17.80 0.00 17.00 30.0 19.30 178.0 0.0 0
110.00 VMW1428W110 20.70 0.00 19.90 20.0 23.10 31.0 0.0 0
115.00 VMW1428W115 25.30 0.00 25.00 30.0 28.50 20.0 0.0 0