VMware Inc $103.17

up +0.83


17/4/2014 06:40 PM  |  NYSE : VMW  
Industries : Computer Software & Services / Technical & System Software
Last Trade: 103.17
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.83 (0.81 %)
Prev Close: 102.34
Open: 102.34
Bid: 103.03
Ask: 103.25
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VMW Trend Analysis - it has outperformed the S&P 500 by 15%
Options:

Call Options: VMW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 VMW1419D45 48.04 -6.86 58.00 10.0 58.40 20.0 2.0 5
50.00 VMW1419D50 49.90 -0.20 50.90 32.0 54.80 32.0 4.0 6
55.00 VMW1419D55 44.70 0.00 46.00 32.0 49.90 32.0 0.0 0
60.00 VMW1419D60 36.70 -3.20 43.00 10.0 43.40 20.0 5.0 31
65.00 VMW1419D65 38.10 3.00 35.90 32.0 39.40 21.0 5.0 8
70.00 VMW1419D70 36.20 6.30 32.10 20.0 33.40 20.0 1.0 30
72.50 VMW1419D72.5 10.50 -17.00 28.50 20.0 31.40 21.0 3.0 4
75.00 VMW1419D75 27.40 2.60 25.90 32.0 29.80 32.0 1.0 118
77.50 VMW1419D77.5 23.70 1.10 24.90 37.0 25.90 30.0 1.0 151
80.00 VMW1419D80 23.30 2.80 22.60 50.0 23.60 56.0 9.0 369
82.50 VMW1419D82.5 20.60 0.44 19.90 37.0 20.90 30.0 10.0 133
85.00 VMW1419D85 17.10 0.00 18.00 20.0 18.60 34.0 1.0 1,568
87.50 VMW1419D87.5 15.00 1.60 13.50 101.0 16.10 55.0 13.0 351
90.00 VMW1419D90 12.30 0.30 12.50 51.0 13.40 47.0 2.0 2,713
91.00 VMW1419D91 9.60 0.00 9.90 11.0 13.90 10.0 0.0 0
92.00 VMW1419D92 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
92.50 VMW1419D92.5 9.30 0.00 8.50 105.0 11.20 57.0 1.0 266
93.00 VMW1419D93 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
94.00 VMW1419D94 8.10 0.00 6.80 18.0 9.90 6.0 0.0 0
95.00 VMW1419D95 8.60 1.30 6.20 131.0 8.60 57.0 15.0 649
96.00 VMW1419D96 6.10 0.00 5.20 6.0 7.80 6.0 0.0 0
97.00 VMW1419D97 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
97.50 VMW1419D97.5 5.51 0.11 5.50 20.0 6.10 71.0 36.0 523
98.00 VMW1419D98 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
99.00 VMW1419D99 4.40 1.20 4.00 20.0 4.60 65.0 55.0 60
100.00 VMW1419D100 3.32 0.74 2.95 107.0 3.40 121.0 255.0 1,068
101.00 VMW1419D101 0.95 -0.70 1.60 10.0 2.40 32.0 1.0 42
102.00 VMW1419D102 1.12 -0.03 1.00 71.0 1.40 65.0 42.0 297
103.00 VMW1419D103 0.40 -1.40 0.10 22.0 0.35 22.0 34.0 32
104.00 VMW1419D104 0.10 -0.20 0.05 11.0 0.05 94.0 7.0 98
105.00 VMW1419D105 0.05 -0.18 0.05 1.0 0.05 99.0 8.0 1,009
106.00 VMW1419D106 0.35 0.00 0.05 480.0 0.15 477.0 10.0 32
107.00 VMW1419D107 0.30 0.00 0.05 37.0 0.15 452.0 1.0 23
108.00 VMW1419D108 0.75 0.45 0.05 566.0 0.15 544.0 21.0 21
109.00 VMW1419D109 0.15 -0.05 0.05 11.0 0.15 531.0 3.0 45
110.00 VMW1419D110 0.06 0.00 0.05 4.0 0.10 307.0 19.0 2,456
111.00 VMW1419D111 0.10 -0.05 0.05 5.0 0.15 529.0 4.0 4
112.00 VMW1419D112 0.15 0.00 0.05 1.0 0.15 461.0 0.0 0
113.00 VMW1419D113 0.10 0.00 0.05 15.0 0.15 515.0 0.0 0
114.00 VMW1419D114 0.15 0.00 0.05 10.0 0.20 289.0 0.0 0
115.00 VMW1419D115 0.02 0.00 0.05 5.0 0.05 268.0 30.0 1,530
116.00 VMW1419D116 0.10 0.00 0.05 11.0 0.15 422.0 0.0 0
117.00 VMW1419D117 0.10 0.00 0.05 5.0 0.15 260.0 0.0 0
118.00 VMW1419D118 0.20 0.00 0.00 0.0 0.20 295.0 0.0 0
119.00 VMW1419D119 0.25 0.00 0.00 0.0 0.25 310.0 0.0 0
120.00 VMW1419D120 0.05 0.00 0.05 5.0 0.05 150.0 6.0 279
121.00 VMW1419D121 0.20 0.00 0.00 0.0 0.20 295.0 0.0 0
125.00 VMW1419D125 0.17 0.02 0.05 37.0 0.10 442.0 5.0 178
130.00 VMW1419D130 0.05 -0.10 0.05 70.0 0.15 505.0 1.0 107

Put Options: VMW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 VMW1419P45 0.10 0.05 0.05 1.0 0.05 56.0 1.0 7
50.00 VMW1419P50 0.51 0.26 0.05 10.0 0.25 600.0 3.0 115
55.00 VMW1419P55 0.05 -0.40 0.05 64.0 0.15 213.0 1.0 405
60.00 VMW1419P60 0.10 -0.15 0.05 1.0 0.15 238.0 3.0 319
65.00 VMW1419P65 0.10 -0.05 0.05 3.0 0.15 559.0 95.0 232
70.00 VMW1419P70 0.05 -0.10 0.05 7.0 0.05 127.0 5.0 385
72.50 VMW1419P72.5 0.05 -0.15 0.05 2.0 0.15 556.0 8.0 197
75.00 VMW1419P75 0.05 -0.20 0.05 1.0 0.15 628.0 1.0 452
77.50 VMW1419P77.5 0.04 -0.11 0.05 26.0 0.15 499.0 9.0 367
80.00 VMW1419P80 0.05 -0.10 0.05 1.0 0.15 412.0 1.0 552
82.50 VMW1419P82.5 0.05 0.00 0.05 2.0 0.15 435.0 8.0 451
85.00 VMW1419P85 0.05 0.00 0.05 138.0 0.05 56.0 1.0 372
87.50 VMW1419P87.5 0.07 -0.08 0.05 5.0 0.15 486.0 25.0 555
90.00 VMW1419P90 0.10 0.00 0.10 2.0 0.15 712.0 2.0 824
91.00 VMW1419P91 0.25 0.00 0.05 531.0 0.25 622.0 0.0 0
92.00 VMW1419P92 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
92.50 VMW1419P92.5 0.10 0.00 0.05 27.0 0.10 704.0 22.0 1,325
93.00 VMW1419P93 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
94.00 VMW1419P94 0.25 0.00 0.05 159.0 0.15 526.0 0.0 0
95.00 VMW1419P95 0.06 -0.04 0.10 3.0 0.10 640.0 11.0 757
96.00 VMW1419P96 0.20 0.00 0.10 299.0 0.15 506.0 8.0 53
97.00 VMW1419P97 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
97.50 VMW1419P97.5 0.05 -0.10 0.05 62.0 0.05 128.0 53.0 1,016
98.00 VMW1419P98 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
99.00 VMW1419P99 0.30 0.00 0.05 127.0 0.05 132.0 30.0 105
100.00 VMW1419P100 0.02 -0.48 0.05 10.0 0.05 165.0 79.0 7,405
101.00 VMW1419P101 0.05 -0.70 0.05 39.0 0.05 141.0 58.0 56
102.00 VMW1419P102 0.75 -0.25 0.05 10.0 0.05 61.0 2.0 53
103.00 VMW1419P103 0.20 -1.80 0.05 11.0 0.10 36.0 21.0 47
104.00 VMW1419P104 1.85 0.00 0.40 27.0 1.40 35.0 0.0 0
105.00 VMW1419P105 1.45 -1.81 1.45 54.0 2.05 47.0 165.0 2,274
106.00 VMW1419P106 3.15 -0.35 2.40 20.0 3.00 20.0 10.0 12
107.00 VMW1419P107 6.28 2.68 3.40 20.0 4.00 20.0 1.0 1
108.00 VMW1419P108 7.20 2.60 4.40 20.0 6.90 38.0 10.0 10
109.00 VMW1419P109 7.60 0.00 5.30 20.0 6.00 20.0 1.0 3
110.00 VMW1419P110 6.60 -2.20 6.40 64.0 7.00 30.0 21.0 683
111.00 VMW1419P111 7.60 0.00 6.90 6.0 10.20 12.0 0.0 0
112.00 VMW1419P112 8.80 0.00 8.00 21.0 11.30 40.0 0.0 0
113.00 VMW1419P113 9.60 0.00 8.90 6.0 11.00 6.0 0.0 0
114.00 VMW1419P114 10.60 0.00 10.00 21.0 13.20 31.0 0.0 0
115.00 VMW1419P115 14.21 2.61 11.40 61.0 12.00 30.0 1.0 141
116.00 VMW1419P116 12.60 0.00 11.20 20.0 15.30 51.0 0.0 0
117.00 VMW1419P117 13.30 0.00 13.00 21.0 15.70 20.0 0.0 0
118.00 VMW1419P118 13.70 0.00 13.60 2.0 17.10 2.0 0.0 0
119.00 VMW1419P119 15.20 0.00 14.60 2.0 18.10 2.0 0.0 0
120.00 VMW1419P120 7.91 -8.29 16.40 20.0 17.00 20.0 1.0 31
121.00 VMW1419P121 16.90 0.00 16.10 10.0 19.70 10.0 0.0 0
125.00 VMW1419P125 16.20 -4.70 21.40 20.0 22.00 20.0 5.0 3
130.00 VMW1419P130 20.59 -5.71 26.60 10.0 27.00 20.0 5.0 2
Trading Center