$81.95 -6.24 (-7.08%) VMware Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 81.95
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -6.24 (-7.08%)
Prev Close: 88.19
Open: 80.04
Bid: 81.40
Ask: 82.28
Options:

Call Options: VMW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 VMW1424J65 21.80 0.00 16.70 36.0 18.30 153.0 0.0 0
70.00 VMW1424J70 16.40 0.00 11.70 177.0 13.30 320.0 0.0 0
70.00 VMW1431J70 17.20 0.00 11.70 116.0 13.00 190.0 0.0 0
75.00 VMW1424J75 12.10 0.00 6.70 150.0 8.30 331.0 0.0 0
75.00 VMW1431J75 12.10 0.00 6.80 61.0 8.00 127.0 0.0 0
76.00 VMW1424J76 11.40 0.00 5.70 212.0 7.30 363.0 0.0 0
77.00 VMW1424J77 4.86 -5.24 4.70 338.0 6.20 736.0 20.0 0
78.00 VMW1424J78 3.30 -5.50 3.80 255.0 5.20 408.0 3.0 0
79.00 VMW1424J79 8.20 0.00 2.90 319.0 4.20 756.0 0.0 0
80.00 VMW1424J80 5.20 -3.30 2.10 425.0 3.20 438.0 12.0 0
80.00 VMW1431J80 3.20 -4.50 2.60 300.0 3.30 372.0 15.0 0
81.00 VMW1424J81 1.92 -4.68 1.45 494.0 2.15 611.0 39.0 0
81.00 VMW1431J81 1.90 -5.00 2.00 440.0 2.55 417.0 15.0 0
82.00 VMW1424J82 0.90 -6.13 0.90 2.0 1.10 152.0 64.0 2
82.00 VMW1431J82 2.10 -4.50 1.40 629.0 1.85 453.0 67.0 0
83.00 VMW1424J83 0.60 -4.90 0.45 12.0 0.60 2.0 135.0 0
83.00 VMW1431J83 1.15 -4.65 0.95 719.0 1.35 423.0 23.0 0
84.00 VMW1424J84 0.25 -5.20 0.20 295.0 0.30 10.0 103.0 23
84.00 VMW1431J84 0.85 -4.65 0.70 502.0 1.00 399.0 16.0 0
85.00 VMW1424J85 0.37 -4.34 0.10 127.0 0.35 508.0 48.0 109
85.00 VMW1431J85 0.58 -4.32 0.45 467.0 0.65 324.0 22.0 27
86.00 VMW1424J86 0.19 -3.81 0.05 31.0 0.25 478.0 73.0 91
86.00 VMW1431J86 0.40 -3.80 0.30 369.0 0.55 542.0 45.0 12
87.00 VMW1424J87 0.05 -3.51 0.05 2.0 0.25 392.0 148.0 166
87.00 VMW1431J87 0.65 -3.04 0.20 145.0 0.40 501.0 74.0 37
88.00 VMW1424J88 0.05 -3.01 0.05 2.0 0.15 443.0 452.0 573
88.00 VMW1431J88 0.35 -2.85 0.10 614.0 0.45 530.0 55.0 212
89.00 VMW1424J89 0.05 -2.42 0.05 5.0 0.05 15.0 132.0 250
89.00 VMW1431J89 0.28 -2.57 2.45 47.0 0.45 552.0 5.0 81
90.00 VMW1424J90 0.04 -2.21 0.05 10.0 0.10 375.0 39.0 655
90.00 VMW1431J90 0.05 -2.25 0.05 1.0 0.15 35.0 17.0 101
91.00 VMW1424J91 0.05 -1.62 1.60 1.0 0.05 110.0 19.0 1,170
91.00 VMW1431J91 0.05 -1.85 0.05 2.0 0.15 310.0 4.0 76
92.00 VMW1424J92 0.03 -1.42 1.30 22.0 0.05 134.0 318.0 541
92.00 VMW1431J92 1.59 0.00 1.45 6.0 0.25 357.0 25.0 61
93.00 VMW1424J93 0.02 -1.23 0.05 3.0 0.05 129.0 122.0 282
93.00 VMW1431J93 0.12 -1.13 1.10 22.0 0.25 289.0 3.0 109
94.00 VMW1424J94 0.05 -0.95 0.05 1.0 0.05 110.0 94.0 1,276
94.00 VMW1431J94 0.12 -0.98 0.05 2.0 0.15 353.0 19.0 121
95.00 VMW1424J95 0.05 -0.65 0.05 8.0 0.05 100.0 80.0 1,088
95.00 VMW1431J95 0.01 -0.84 0.80 13.0 0.05 50.0 18.0 160
96.00 VMW1424J96 0.03 -0.49 0.05 26.0 0.05 121.0 143.0 425
96.00 VMW1431J96 0.03 -0.69 0.50 275.0 0.10 127.0 7.0 92
97.00 VMW1424J97 0.02 -0.38 0.30 193.0 0.05 259.0 149.0 345
97.00 VMW1431J97 0.08 -0.59 0.05 2.0 0.10 121.0 3.0 12
98.00 VMW1424J98 0.01 -0.28 0.20 248.0 0.05 220.0 17.0 98
98.00 VMW1431J98 1.39 1.09 0.35 191.0 0.05 46.0 5.0 18
99.00 VMW1424J99 0.01 -0.21 0.15 163.0 0.05 206.0 45.0 93
99.00 VMW1431J99 0.50 0.30 0.20 312.0 0.05 2.0 386.0 386
100.00 VMW1424J100 0.04 -0.11 0.10 72.0 0.05 367.0 82.0 619
100.00 VMW1431J100 0.01 -0.29 0.15 264.0 0.05 64.0 12.0 700
101.00 VMW1424J101 0.03 -0.12 0.05 179.0 0.05 177.0 5.0 37
101.00 VMW1431J101 0.30 0.00 0.20 84.0 0.05 43.0 9.0 66
102.00 VMW1424J102 0.10 0.00 0.05 215.0 0.05 110.0 10.0 14
102.00 VMW1431J102 0.05 -0.10 0.15 504.0 0.05 46.0 1.0 5
103.00 VMW1424J103 0.15 0.00 0.05 10.0 0.05 109.0 15.0 51
103.00 VMW1431J103 1.05 0.95 0.10 525.0 0.05 49.0 1.0 1
104.00 VMW1424J104 0.05 0.00 0.05 14.0 0.05 206.0 21.0 78
104.00 VMW1431J104 0.23 0.18 0.05 49.0 0.05 54.0 5.0 7
105.00 VMW1424J105 0.05 0.00 0.05 5.0 0.05 118.0 5.0 36
105.00 VMW1431J105 0.05 0.00 0.05 274.0 0.05 44.0 0.0 0
106.00 VMW1424J106 0.05 0.00 0.05 11.0 0.05 126.0 0.0 0
106.00 VMW1431J106 0.05 0.00 0.05 66.0 0.05 44.0 0.0 0
107.00 VMW1424J107 0.10 0.05 0.05 50.0 0.05 126.0 5.0 5
107.00 VMW1431J107 0.05 0.00 0.05 44.0 0.05 54.0 0.0 0
108.00 VMW1424J108 0.05 0.00 0.05 5.0 0.05 153.0 15.0 15
108.00 VMW1431J108 0.05 0.00 0.10 235.0 0.30 401.0 5.0 5
109.00 VMW1424J109 0.06 0.00 0.05 45.0 0.05 135.0 10.0 14
109.00 VMW1431J109 0.05 0.00 0.05 276.0 0.30 401.0 5.0 5
110.00 VMW1424J110 0.03 -0.03 0.05 45.0 0.05 163.0 10.0 21
110.00 VMW1431J110 0.05 0.00 0.05 201.0 0.20 398.0 5.0 10
111.00 VMW1424J111 0.05 0.00 0.05 50.0 0.05 165.0 70.0 75
111.00 VMW1431J111 0.05 0.00 0.05 209.0 0.25 375.0 0.0 0
115.00 VMW1424J115 0.02 0.00 0.00 0.0 0.05 126.0 42.0 42

Put Options: VMW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 VMW1424V65 0.03 0.00 0.00 0.0 0.05 150.0 8.0 8
70.00 VMW1424V70 0.02 -0.03 0.05 3.0 0.05 120.0 35.0 151
70.00 VMW1431V70 0.15 0.10 0.05 72.0 0.15 253.0 2.0 0
75.00 VMW1424V75 0.07 -0.03 0.05 24.0 0.10 365.0 63.0 145
75.00 VMW1431V75 0.15 -0.20 0.05 97.0 0.25 417.0 6.0 199
76.00 VMW1424V76 0.03 -0.12 0.05 10.0 0.05 6.0 3.0 55
77.00 VMW1424V77 0.05 -0.15 0.05 13.0 0.15 385.0 47.0 127
78.00 VMW1424V78 0.10 -0.18 0.05 65.0 0.15 240.0 431.0 407
79.00 VMW1424V79 0.18 -0.14 0.10 568.0 0.25 226.0 183.0 585
80.00 VMW1424V80 0.30 -0.12 0.25 186.0 0.40 10.0 613.0 743
80.00 VMW1431V80 0.75 -0.13 0.65 443.0 0.95 281.0 17.0 10
81.00 VMW1424V81 0.65 0.05 0.45 37.0 0.60 66.0 215.0 278
81.00 VMW1431V81 1.05 0.12 0.90 789.0 1.30 474.0 18.0 21
82.00 VMW1424V82 0.96 0.15 0.85 99.0 1.05 56.0 475.0 783
82.00 VMW1431V82 1.28 0.27 1.25 824.0 1.75 595.0 32.0 42
83.00 VMW1424V83 1.51 0.48 1.35 49.0 1.70 491.0 212.0 201
83.00 VMW1431V83 1.05 -0.29 1.50 1231.0 2.25 405.0 10.0 24
84.00 VMW1424V84 2.26 0.90 2.10 373.0 2.45 192.0 913.0 974
84.00 VMW1431V84 2.45 0.86 2.25 925.0 3.10 462.0 36.0 36
85.00 VMW1424V85 3.28 1.72 2.85 392.0 3.30 265.0 590.0 788
85.00 VMW1431V85 2.60 0.59 3.20 658.0 3.80 397.0 28.0 84
86.00 VMW1424V86 4.00 1.85 3.80 438.0 4.20 35.0 179.0 283
86.00 VMW1431V86 3.45 1.00 3.80 739.0 4.70 430.0 24.0 35
87.00 VMW1424V87 4.75 2.34 4.90 22.0 5.40 432.0 238.0 269
87.00 VMW1431V87 3.65 0.84 4.80 548.0 5.60 412.0 6.0 48
88.00 VMW1424V88 5.96 3.10 5.60 718.0 6.30 321.0 534.0 574
88.00 VMW1431V88 5.90 2.82 5.60 580.0 6.50 294.0 16.0 104
89.00 VMW1424V89 7.00 3.50 4.90 761.0 7.40 487.0 2.0 31
89.00 VMW1431V89 3.90 0.00 5.00 624.0 7.50 82.0 10.0 37
90.00 VMW1424V90 6.60 2.65 5.80 879.0 8.20 141.0 10.0 120
90.00 VMW1431V90 4.33 0.00 5.90 291.0 8.50 210.0 26.0 52
91.00 VMW1424V91 7.00 2.70 6.80 365.0 9.40 275.0 1.0 25
91.00 VMW1431V91 5.20 0.00 6.90 474.0 9.40 223.0 8.0 55
92.00 VMW1424V92 7.80 2.43 7.80 532.0 10.40 302.0 4.0 85
92.00 VMW1431V92 9.60 3.80 8.00 489.0 10.40 216.0 5.0 120
93.00 VMW1424V93 4.10 -1.30 8.80 491.0 11.40 295.0 3.0 36
93.00 VMW1431V93 9.00 3.10 9.00 473.0 11.40 249.0 1.0 51
94.00 VMW1424V94 4.30 -1.80 10.10 278.0 12.40 126.0 10.0 63
94.00 VMW1431V94 7.40 0.80 10.00 471.0 12.50 275.0 1.0 181
95.00 VMW1424V95 6.70 -0.20 10.80 274.0 13.40 131.0 1.0 28
95.00 VMW1431V95 12.00 4.80 10.80 605.0 13.50 464.0 1.0 53
96.00 VMW1424V96 9.10 1.40 11.90 249.0 14.40 133.0 5.0 77
96.00 VMW1431V96 8.92 0.72 12.20 464.0 14.50 327.0 1.0 32
97.00 VMW1424V97 10.38 1.78 13.00 217.0 15.50 38.0 1.0 11
97.00 VMW1431V97 6.30 -2.50 12.80 482.0 15.50 335.0 13.0 48
98.00 VMW1424V98 8.60 -1.00 13.80 288.0 16.20 43.0 5.0 39
98.00 VMW1431V98 7.54 -2.16 13.90 368.0 16.30 61.0 2.0 50
99.00 VMW1424V99 6.80 -3.30 14.90 108.0 17.40 58.0 21.0 31
99.00 VMW1431V99 10.60 0.20 14.90 352.0 17.30 67.0 19.0 32
100.00 VMW1424V100 10.45 -0.55 16.10 100.0 18.40 45.0 2.0 1
100.00 VMW1431V100 18.90 6.53 15.90 334.0 18.40 126.0 1.0 19
101.00 VMW1424V101 12.00 0.00 16.70 60.0 19.40 71.0 0.0 0
101.00 VMW1431V101 12.30 0.20 16.90 333.0 19.40 61.0 10.0 13
102.00 VMW1424V102 13.40 0.00 17.90 30.0 20.60 58.0 0.0 0
102.00 VMW1431V102 13.40 0.00 17.80 179.0 20.40 130.0 0.0 0
103.00 VMW1424V103 13.80 0.00 18.90 30.0 21.40 20.0 0.0 0
103.00 VMW1431V103 14.10 0.00 18.90 149.0 21.60 3.0 0.0 0
104.00 VMW1424V104 14.80 0.00 19.90 36.0 22.40 13.0 0.0 0
104.00 VMW1431V104 15.20 0.00 19.80 149.0 22.60 92.0 0.0 0
105.00 VMW1424V105 16.10 0.00 20.80 18.0 23.40 75.0 0.0 0
105.00 VMW1431V105 11.37 -4.33 20.80 337.0 23.30 102.0 2.0 2
106.00 VMW1424V106 16.90 0.00 21.90 30.0 24.40 13.0 0.0 0
106.00 VMW1431V106 16.90 0.00 21.70 176.0 24.50 21.0 0.0 0
107.00 VMW1424V107 17.90 0.00 22.90 20.0 25.40 43.0 0.0 0
107.00 VMW1431V107 17.90 0.00 22.80 88.0 25.60 40.0 0.0 0
108.00 VMW1424V108 18.70 0.00 23.70 11.0 26.40 13.0 0.0 0
108.00 VMW1431V108 18.60 0.00 23.70 88.0 26.50 77.0 0.0 0
109.00 VMW1424V109 19.70 0.00 24.80 97.0 27.50 392.0 0.0 0
109.00 VMW1431V109 20.20 0.00 24.70 100.0 27.60 36.0 0.0 0
110.00 VMW1424V110 20.50 0.00 25.80 18.0 28.50 20.0 0.0 0
110.00 VMW1431V110 21.10 0.00 25.90 73.0 28.70 54.0 0.0 0
111.00 VMW1424V111 21.50 0.00 26.90 17.0 30.00 10.0 0.0 0
111.00 VMW1431V111 22.10 0.00 26.90 255.0 29.40 56.0 0.0 0
115.00 VMW1424V115 25.50 0.00 30.80 150.0 33.60 20.0 0.0 0