VMware Inc $94.50

down -0.64


17/9/2014 04:03 PM  |  NYSE : VMW  
Industries : Computer Software & Services / Technical & System Software
Last Trade: 94.50
Trade Time: Sep 17 04:03 PM Eastern Daylight Time
Change: -0.64 (-0.67 %)
Prev Close: 95.14
Open: 94.67
Bid: 94.54
Ask: 96.50
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 9%
Options:

Call Options: VMW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 VMW1420I50 52.93 9.63 42.90 20.0 45.40 30.0 1.0 1
55.00 VMW1420I55 38.50 0.00 37.80 33.0 41.60 20.0 0.0 0
60.00 VMW1420I60 33.30 0.00 32.80 20.0 35.40 56.0 0.0 0
65.00 VMW1420I65 28.30 0.00 27.80 20.0 30.40 20.0 0.0 0
70.00 VMW1420I70 23.30 0.00 22.70 1.0 25.40 56.0 0.0 0
75.00 VMW1420I75 18.40 0.00 17.80 100.0 21.50 87.0 0.0 0
76.00 VMW1420I76 17.40 0.00 16.80 93.0 20.50 52.0 0.0 0
79.00 VMW1420I79 14.30 0.00 13.90 103.0 17.50 87.0 0.0 0
80.00 VMW1420I80 13.60 0.00 12.80 93.0 16.60 54.0 0.0 0
81.00 VMW1420I81 12.60 0.00 11.80 43.0 15.30 103.0 0.0 0
84.00 VMW1420I84 9.60 0.00 8.80 308.0 12.30 328.0 0.0 0
85.00 VMW1420I85 11.80 3.20 8.80 412.0 11.00 554.0 18.0 18
86.00 VMW1420I86 7.60 0.00 6.80 313.0 10.30 336.0 0.0 0
87.00 VMW1420I87 6.70 0.00 6.90 98.0 8.20 106.0 0.0 0
88.00 VMW1420I88 5.70 0.00 5.90 113.0 7.40 92.0 0.0 0
89.00 VMW1420I89 4.70 0.00 3.80 296.0 7.30 295.0 0.0 0
90.00 VMW1420I90 5.60 1.80 3.90 629.0 5.40 572.0 150.0 230
91.00 VMW1420I91 3.10 0.00 1.95 575.0 4.20 522.0 0.0 0
92.00 VMW1420I92 2.40 0.00 2.15 402.0 3.20 505.0 0.0 0
93.00 VMW1420I93 2.25 0.00 1.50 384.0 2.45 707.0 21.0 46
94.00 VMW1420I94 1.15 -0.50 0.95 369.0 1.15 52.0 65.0 25
95.00 VMW1420I95 0.85 -0.15 0.50 827.0 0.65 107.0 61.0 672
96.00 VMW1420I96 0.30 -0.45 0.20 616.0 0.30 51.0 29.0 828
97.00 VMW1420I97 0.22 -0.20 0.10 434.0 0.25 769.0 19.0 93
98.00 VMW1420I98 0.20 -0.10 0.05 109.0 0.20 784.0 12.0 73
99.00 VMW1420I99 0.08 -0.02 0.10 140.0 0.15 1027.0 11.0 206
100.00 VMW1420I100 0.05 -0.05 0.05 10.0 0.05 215.0 182.0 2,948
101.00 VMW1420I101 0.06 -0.09 0.05 15.0 0.10 258.0 12.0 95
102.00 VMW1420I102 0.12 0.02 0.05 20.0 0.10 278.0 2.0 49
103.00 VMW1420I103 0.19 0.09 0.05 10.0 0.10 682.0 5.0 132
104.00 VMW1420I104 0.05 0.00 0.05 5.0 0.05 148.0 15.0 605
105.00 VMW1420I105 0.03 -0.02 0.05 40.0 0.10 421.0 1.0 1,256
106.00 VMW1420I106 0.20 0.15 0.05 10.0 0.10 224.0 5.0 84
107.00 VMW1420I107 0.10 0.05 0.05 41.0 0.10 108.0 6.0 86
108.00 VMW1420I108 0.05 0.00 0.05 20.0 0.15 343.0 20.0 341
109.00 VMW1420I109 0.90 0.85 0.05 249.0 0.05 31.0 30.0 95
110.00 VMW1420I110 0.05 0.00 0.05 628.0 0.05 92.0 12.0 3,703
111.00 VMW1420I111 0.08 0.03 0.05 169.0 0.05 42.0 1.0 18
112.00 VMW1420I112 0.07 0.02 0.05 2.0 0.15 141.0 2.0 2
113.00 VMW1420I113 0.25 0.20 0.05 5.0 0.05 31.0 31.0 32
114.00 VMW1420I114 0.20 0.15 0.05 310.0 0.05 32.0 1.0 7
115.00 VMW1420I115 0.02 -0.03 0.05 10.0 0.05 82.0 1.0 450
120.00 VMW1420I120 0.06 0.01 0.05 19.0 0.05 79.0 1.0 80
125.00 VMW1420I125 0.12 0.07 0.05 10.0 0.10 217.0 4.0 4
130.00 VMW1420I130 0.05 0.00 0.05 10.0 0.10 170.0 0.0 1
135.00 VMW1420I135 0.05 0.00 0.05 10.0 0.10 139.0 0.0 0
140.00 VMW1420I140 0.05 0.00 0.05 5.0 0.10 140.0 0.0 0

Put Options: VMW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 VMW1420U50 0.05 0.00 0.00 0.0 0.10 83.0 0.0 0
55.00 VMW1420U55 0.05 0.00 0.00 0.0 0.10 83.0 0.0 0
60.00 VMW1420U60 0.05 0.00 0.00 0.0 0.10 107.0 0.0 0
65.00 VMW1420U65 0.05 0.00 0.05 172.0 0.10 159.0 0.0 0
70.00 VMW1420U70 0.20 0.15 0.05 10.0 0.10 161.0 35.0 35
75.00 VMW1420U75 0.10 0.05 0.05 10.0 0.05 58.0 1.0 53
76.00 VMW1420U76 0.05 0.00 0.00 0.0 0.25 184.0 0.0 0
79.00 VMW1420U79 0.05 0.00 0.00 0.0 0.25 195.0 0.0 0
80.00 VMW1420U80 0.02 -0.03 0.05 61.0 0.10 169.0 10.0 157
81.00 VMW1420U81 0.05 0.00 0.00 0.0 0.25 202.0 0.0 0
84.00 VMW1420U84 0.05 0.00 0.05 1.0 0.25 288.0 0.0 0
85.00 VMW1420U85 0.02 -0.03 0.05 20.0 0.05 62.0 2.0 2,277
86.00 VMW1420U86 0.05 0.00 0.05 20.0 0.10 148.0 0.0 0
87.00 VMW1420U87 0.10 0.00 0.00 0.0 0.10 96.0 0.0 0
88.00 VMW1420U88 0.07 -0.03 0.00 0.0 0.10 253.0 2.0 2
89.00 VMW1420U89 0.01 0.00 0.05 376.0 0.10 964.0 121.0 171
90.00 VMW1420U90 0.06 0.03 0.05 6.0 0.10 589.0 37.0 2,752
91.00 VMW1420U91 0.05 -0.02 0.05 3.0 0.15 981.0 3.0 156
92.00 VMW1420U92 0.30 -0.02 0.05 614.0 0.25 820.0 74.0 129
93.00 VMW1420U93 0.25 -0.35 0.20 582.0 0.30 67.0 36.0 48
94.00 VMW1420U94 0.55 0.03 0.50 205.0 0.65 439.0 83.0 281
95.00 VMW1420U95 0.98 0.08 1.00 422.0 1.20 586.0 66.0 3,172
96.00 VMW1420U96 1.64 0.29 1.65 70.0 1.95 437.0 60.0 752
97.00 VMW1420U97 2.25 0.00 1.90 693.0 2.85 256.0 9.0 11
98.00 VMW1420U98 2.15 -1.35 2.75 581.0 4.00 249.0 1.0 24
99.00 VMW1420U99 4.96 0.00 3.70 567.0 4.80 294.0 11.0 211
100.00 VMW1420U100 5.34 0.44 5.40 26.0 5.80 390.0 6.0 1,358
101.00 VMW1420U101 5.20 0.00 5.00 570.0 7.20 449.0 10.0 46
102.00 VMW1420U102 5.50 -0.60 6.00 674.0 7.80 485.0 2.0 162
103.00 VMW1420U103 8.05 0.95 7.00 440.0 9.30 501.0 20.0 48
104.00 VMW1420U104 8.95 0.85 7.90 251.0 9.70 24.0 20.0 140
105.00 VMW1420U105 9.54 0.44 8.80 326.0 10.80 229.0 1.0 236
106.00 VMW1420U106 4.50 -5.60 10.00 245.0 11.80 95.0 3.0 17
107.00 VMW1420U107 5.00 -6.10 10.90 255.0 12.80 82.0 50.0 99
108.00 VMW1420U108 5.70 -6.20 11.70 208.0 13.80 97.0 31.0 177
109.00 VMW1420U109 6.90 -6.10 12.80 370.0 14.80 82.0 4.0 4
110.00 VMW1420U110 12.99 -1.11 13.70 244.0 15.80 77.0 2.0 47
111.00 VMW1420U111 15.10 0.00 14.40 30.0 16.80 54.0 0.0 0
112.00 VMW1420U112 9.14 -6.96 15.50 30.0 19.10 15.0 1.0 1
113.00 VMW1420U113 17.10 0.00 16.70 10.0 20.10 20.0 0.0 0
114.00 VMW1420U114 17.90 0.00 17.40 20.0 21.10 20.0 0.0 0
115.00 VMW1420U115 18.47 -0.63 18.40 97.0 22.20 102.0 1.0 1
120.00 VMW1420U120 24.10 0.00 23.50 20.0 27.20 20.0 0.0 0
125.00 VMW1420U125 29.10 0.00 28.50 20.0 32.20 51.0 0.0 0
130.00 VMW1420U130 34.10 0.00 33.40 30.0 37.10 24.0 0.0 0
135.00 VMW1420U135 38.80 0.00 38.40 20.0 42.20 33.0 0.0 0
140.00 VMW1420U140 42.71 -1.39 43.50 20.0 47.20 33.0 24.0 18
Trading Center