VMware Inc $97.23

up +0.62


25/7/2014 04:02 PM  |  NYSE : VMW  
Industries : Computer Software & Services / Technical & System Software
Last Trade: 97.23
Trade Time: Jul 25 04:02 PM Eastern Daylight Time
Change: 0.62 (0.64 %)
Prev Close: 96.61
Open: 95.92
Bid: 93.00
Ask: 99.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VMW Trend Analysis - it has underperformed the S&P 500 by 1%
Options:

Call Options: VMW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 VMW1416H50 44.30 0.00 45.60 108.0 49.50 75.0 0.0 0
55.00 VMW1416H55 39.30 0.00 40.60 108.0 44.50 90.0 0.0 0
60.00 VMW1416H60 34.20 0.00 35.70 82.0 38.90 10.0 0.0 0
65.00 VMW1416H65 29.20 0.00 30.60 82.0 33.90 32.0 0.0 0
70.00 VMW1416H70 24.20 0.00 25.70 82.0 29.10 60.0 0.0 0
75.00 VMW1416H75 19.94 0.74 20.60 148.0 23.50 61.0 1.0 1
79.00 VMW1416H79 15.10 0.00 16.70 218.0 19.50 83.0 0.0 0
80.00 VMW1416H80 13.80 -0.40 15.70 447.0 18.40 297.0 7.0 28
81.00 VMW1401H81 0.00 0.00 14.50 90.0 17.50 90.0 0.0 0
81.00 VMW1416H81 13.30 0.00 14.60 379.0 17.20 179.0 0.0 0
82.00 VMW1401H82 0.00 0.00 13.60 65.0 16.50 65.0 0.0 0
83.00 VMW1401H83 0.00 0.00 12.50 65.0 15.40 65.0 0.0 0
84.00 VMW1401H84 0.00 0.00 11.60 180.0 14.50 154.0 0.0 0
84.00 VMW1416H84 10.30 0.00 11.60 338.0 14.20 114.0 0.0 0
85.00 VMW1401H85 0.00 0.00 10.60 197.0 13.20 145.0 0.0 0
85.00 VMW1416H85 11.50 0.00 10.80 428.0 13.30 265.0 4.0 37
86.00 VMW1401H86 0.00 0.00 9.70 125.0 12.20 111.0 0.0 0
86.00 VMW1416H86 8.40 0.00 9.80 323.0 12.30 162.0 0.0 0
87.00 VMW1401H87 0.00 0.00 8.70 124.0 11.20 106.0 0.0 0
88.00 VMW1401H88 0.00 0.00 7.70 230.0 10.20 106.0 0.0 0
89.00 VMW1401H89 0.00 0.00 6.70 241.0 9.20 106.0 0.0 0
89.00 VMW1416H89 6.80 1.10 6.90 620.0 9.50 460.0 4.0 4
90.00 VMW1401H90 0.00 0.00 5.60 373.0 8.20 251.0 0.0 0
90.00 VMW1416H90 7.90 3.05 6.00 636.0 8.30 491.0 11.0 207
91.00 VMW1401H91 3.40 0.00 4.60 376.0 7.30 243.0 0.0 0
91.00 VMW1416H91 6.00 2.20 6.00 648.0 7.70 460.0 1.0 15
92.00 VMW1401H92 0.00 0.00 3.70 393.0 6.30 259.0 0.0 0
93.00 VMW1401H93 2.32 0.00 3.10 663.0 5.40 501.0 1.0 1
94.00 VMW1401H94 1.85 0.00 2.55 719.0 4.00 543.0 15.0 15
94.00 VMW1416H94 4.38 1.58 4.20 393.0 4.60 170.0 22.0 274
95.00 VMW1401H95 3.30 0.00 2.50 355.0 2.85 83.0 2.0 5
95.00 VMW1416H95 4.00 0.61 3.60 720.0 4.30 665.0 77.0 1,763
96.00 VMW1401H96 2.00 0.00 1.85 760.0 2.15 107.0 15.0 13
96.00 VMW1416H96 2.93 0.13 3.00 776.0 3.30 397.0 8.0 799
97.00 VMW1401H97 1.47 0.07 1.40 336.0 1.70 950.0 7.0 42
98.00 VMW1401H98 1.10 0.00 0.95 692.0 1.20 796.0 33.0 14
99.00 VMW1401H99 0.76 0.00 0.65 651.0 0.85 344.0 27.0 0
99.00 VMW1416H99 1.85 0.35 1.70 734.0 1.90 582.0 48.0 498
100.00 VMW1401H100 0.55 0.00 0.45 185.0 0.60 471.0 515.0 0
100.00 VMW1416H100 1.48 0.23 1.35 1418.0 1.60 1055.0 337.0 2,894
101.00 VMW1401H101 0.34 0.00 0.25 767.0 0.45 752.0 33.0 0
101.00 VMW1416H101 1.15 0.35 1.10 595.0 1.30 1030.0 14.0 112
102.00 VMW1401H102 0.19 0.00 0.05 934.0 0.30 637.0 2.0 0
102.00 VMW1416H102 0.98 0.23 0.85 712.0 1.05 712.0 40.0 160
103.00 VMW1401H103 0.00 0.00 0.05 683.0 0.20 604.0 0.0 0
103.00 VMW1416H103 0.70 0.18 0.70 165.0 0.85 525.0 3.0 250
104.00 VMW1401H104 0.00 0.00 0.00 0.0 0.15 566.0 0.0 0
104.00 VMW1416H104 0.46 0.04 0.35 1452.0 0.70 747.0 202.0 846
105.00 VMW1401H105 0.00 0.00 0.00 0.0 0.15 522.0 0.0 0
105.00 VMW1416H105 0.48 0.08 0.40 475.0 0.50 90.0 89.0 4,261
106.00 VMW1401H106 0.00 0.00 0.00 0.0 0.10 556.0 0.0 0
106.00 VMW1416H106 0.35 0.15 0.20 1248.0 0.45 547.0 130.0 179
107.00 VMW1401H107 0.04 0.00 0.00 0.0 0.10 419.0 1.0 0
108.00 VMW1401H108 0.00 0.00 0.00 0.0 0.10 193.0 0.0 0
109.00 VMW1401H109 0.00 0.00 0.00 0.0 0.10 165.0 0.0 0
110.00 VMW1401H110 0.00 0.00 0.00 0.0 0.10 298.0 0.0 0
110.00 VMW1416H110 0.15 -0.05 0.10 398.0 0.20 619.0 875.0 2,341
111.00 VMW1401H111 0.00 0.00 0.00 0.0 0.10 292.0 0.0 0
112.00 VMW1401H112 0.00 0.00 0.00 0.0 0.10 292.0 0.0 0
115.00 VMW1401H115 0.00 0.00 0.00 0.0 0.10 293.0 0.0 0
115.00 VMW1416H115 0.05 -0.05 0.05 5.0 0.10 500.0 29.0 421
120.00 VMW1416H120 0.03 0.00 0.05 1.0 0.10 309.0 5.0 221
125.00 VMW1416H125 0.10 0.00 0.05 172.0 0.10 308.0 16.0 11
130.00 VMW1416H130 0.10 0.00 0.05 35.0 0.10 335.0 19.0 19
135.00 VMW1416H135 0.10 0.00 0.05 5.0 0.10 337.0 7.0 7
140.00 VMW1416H140 0.05 -0.05 0.05 5.0 0.10 327.0 12.0 12

Put Options: VMW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 VMW1416T50 0.10 0.00 0.00 0.0 0.10 135.0 0.0 0
55.00 VMW1416T55 0.10 0.00 0.00 0.0 0.10 134.0 0.0 0
60.00 VMW1416T60 0.10 0.00 0.00 0.0 0.10 162.0 0.0 0
65.00 VMW1416T65 0.10 0.00 0.05 10.0 0.10 160.0 0.0 0
70.00 VMW1416T70 0.04 -0.06 0.05 27.0 0.10 348.0 1.0 25
75.00 VMW1416T75 0.05 0.00 0.05 2.0 0.05 251.0 10.0 231
79.00 VMW1416T79 0.10 0.00 0.05 445.0 0.10 295.0 0.0 0
80.00 VMW1416T80 0.05 0.00 0.05 8.0 0.10 309.0 13.0 282
81.00 VMW1401T81 0.00 0.00 0.00 0.0 0.10 239.0 0.0 0
81.00 VMW1416T81 0.06 -0.04 0.30 4.0 0.10 298.0 8.0 27
82.00 VMW1401T82 0.00 0.00 0.00 0.0 0.10 232.0 0.0 0
83.00 VMW1401T83 0.10 0.00 0.00 0.0 0.10 232.0 0.0 0
84.00 VMW1401T84 0.00 0.00 0.00 0.0 0.10 308.0 0.0 0
84.00 VMW1416T84 0.15 0.00 0.05 123.0 0.15 612.0 3.0 232
85.00 VMW1401T85 0.10 0.00 0.00 0.0 0.10 182.0 0.0 0
85.00 VMW1416T85 0.10 -0.13 0.05 67.0 0.15 597.0 39.0 4,908
86.00 VMW1401T86 0.00 0.00 0.00 0.0 0.10 179.0 0.0 0
86.00 VMW1416T86 0.13 -0.02 0.05 650.0 0.20 642.0 11.0 26
87.00 VMW1401T87 0.00 0.00 0.00 0.0 0.10 150.0 0.0 0
88.00 VMW1401T88 0.09 0.04 0.05 10.0 0.10 201.0 9.0 0
89.00 VMW1401T89 0.00 0.00 0.05 19.0 0.10 602.0 0.0 0
89.00 VMW1416T89 0.60 0.00 0.25 765.0 0.45 715.0 25.0 90
90.00 VMW1401T90 0.22 0.00 0.05 135.0 0.10 363.0 46.0 31
90.00 VMW1416T90 0.45 -0.21 0.35 1142.0 0.50 385.0 31.0 2,184
91.00 VMW1401T91 0.30 0.00 0.05 444.0 0.20 585.0 50.0 50
91.00 VMW1416T91 0.60 -0.13 0.55 237.0 0.70 751.0 30.0 396
92.00 VMW1401T92 0.39 0.00 0.10 506.0 0.30 726.0 122.0 107
93.00 VMW1401T93 0.30 0.00 0.15 756.0 0.40 756.0 12.0 7
94.00 VMW1401T94 0.35 0.00 0.30 427.0 0.40 19.0 50.0 13
94.00 VMW1416T94 1.15 -0.65 1.25 766.0 1.45 1063.0 21.0 279
95.00 VMW1401T95 0.90 0.00 0.40 914.0 0.70 740.0 14.0 15
95.00 VMW1416T95 1.67 -0.43 1.55 1452.0 1.80 1072.0 84.0 771
96.00 VMW1401T96 0.85 0.00 0.75 923.0 1.05 692.0 2.0 10
96.00 VMW1416T96 2.00 -0.35 1.95 1135.0 2.20 874.0 11.0 173
97.00 VMW1401T97 1.10 0.00 1.10 1120.0 1.50 669.0 2.0 13
98.00 VMW1401T98 1.63 0.00 1.70 716.0 2.15 591.0 5.0 0
99.00 VMW1401T99 2.15 0.00 2.40 432.0 2.80 138.0 11.0 0
99.00 VMW1416T99 3.60 -0.80 3.40 519.0 3.80 443.0 12.0 33
100.00 VMW1401T100 0.00 0.00 3.00 471.0 3.60 341.0 0.0 0
100.00 VMW1416T100 4.70 0.00 4.00 769.0 4.60 481.0 13.0 231
101.00 VMW1401T101 0.00 0.00 3.30 583.0 4.50 396.0 0.0 0
101.00 VMW1416T101 4.50 -1.00 4.70 664.0 5.30 408.0 12.0 11
102.00 VMW1401T102 0.00 0.00 4.10 526.0 5.40 317.0 0.0 0
102.00 VMW1416T102 6.80 0.00 5.10 703.0 6.10 410.0 7.0 7
103.00 VMW1401T103 0.00 0.00 5.00 135.0 6.40 73.0 0.0 0
103.00 VMW1416T103 6.10 -0.80 5.80 678.0 6.90 390.0 7.0 0
104.00 VMW1401T104 0.00 0.00 5.90 82.0 7.50 82.0 0.0 0
104.00 VMW1416T104 6.90 -0.90 6.60 603.0 8.20 499.0 7.0 0
105.00 VMW1401T105 0.00 0.00 6.90 99.0 9.50 89.0 0.0 0
105.00 VMW1416T105 8.49 -0.21 7.40 594.0 9.00 494.0 10.0 132
106.00 VMW1401T106 9.30 0.00 7.90 75.0 9.40 79.0 0.0 0
106.00 VMW1416T106 9.60 0.00 8.30 569.0 10.60 472.0 0.0 0
107.00 VMW1401T107 10.30 0.00 8.80 106.0 11.40 108.0 0.0 0
108.00 VMW1401T108 12.50 0.00 9.80 286.0 12.40 306.0 9.0 9
109.00 VMW1401T109 0.00 0.00 10.80 72.0 13.50 81.0 0.0 0
110.00 VMW1401T110 0.00 0.00 11.70 65.0 14.50 65.0 0.0 0
110.00 VMW1416T110 15.50 2.00 12.00 417.0 14.50 299.0 5.0 10
111.00 VMW1401T111 0.00 0.00 12.50 21.0 14.30 20.0 0.0 0
112.00 VMW1401T112 0.00 0.00 13.60 46.0 16.50 30.0 0.0 0
115.00 VMW1401T115 0.00 0.00 16.50 90.0 19.40 106.0 0.0 0
115.00 VMW1416T115 21.26 2.86 16.90 390.0 19.50 237.0 2.0 2
120.00 VMW1416T120 23.20 0.00 21.90 363.0 24.50 143.0 0.0 0
125.00 VMW1416T125 27.40 -0.90 26.60 340.0 29.40 190.0 10.0 10
130.00 VMW1416T130 33.20 0.00 31.60 82.0 34.40 30.0 0.0 0
135.00 VMW1416T135 37.80 0.00 36.20 85.0 39.40 20.0 0.0 0
140.00 VMW1416T140 43.20 0.00 41.20 54.0 44.40 20.0 0.0 0
Trading Center