VMware Inc $103.64

up +0.95


20/8/2014 04:02 PM  |  NYSE : VMW  
Industries : Computer Software & Services / Technical & System Software
Last Trade: 103.64
Trade Time: Aug 20 04:02 PM Eastern Daylight Time
Change: 0.95 (0.93 %)
Prev Close: 102.69
Open: 102.70
Bid: 98.00
Ask: 105.00
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 3%
Options:

Call Options: VMW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
76.00 VMW1422H76 25.40 0.00 27.10 72.0 27.80 45.0 0.0 0
79.00 VMW1422H79 22.10 0.00 23.10 19.0 25.90 20.0 0.0 0
80.00 VMW1422H80 21.10 0.00 22.10 19.0 24.80 20.0 0.0 0
81.00 VMW1422H81 20.20 0.00 21.10 19.0 23.90 20.0 0.0 0
84.00 VMW1422H84 17.10 0.00 18.10 19.0 20.90 20.0 0.0 0
85.00 VMW1422H85 16.10 0.00 17.10 19.0 19.80 20.0 0.0 0
86.00 VMW1422H86 15.10 0.00 16.10 35.0 18.90 35.0 0.0 0
88.00 VMW1422H88 13.40 0.00 15.10 46.0 15.90 44.0 0.0 0
89.00 VMW1422H89 12.40 0.00 14.10 46.0 14.80 31.0 0.0 0
90.00 VMW1422H90 11.90 0.00 13.10 46.0 13.90 44.0 0.0 0
91.00 VMW1422H91 10.40 0.00 12.10 46.0 12.90 44.0 0.0 0
92.00 VMW1422H92 9.90 0.00 11.10 48.0 11.80 31.0 0.0 0
93.00 VMW1422H93 8.90 0.00 10.10 48.0 10.80 31.0 0.0 0
94.00 VMW1422H94 7.90 0.00 9.10 59.0 9.80 31.0 0.0 0
95.00 VMW1422H95 6.90 0.00 8.10 59.0 8.80 29.0 0.0 0
96.00 VMW1422H96 5.90 0.00 7.10 82.0 7.90 33.0 0.0 0
97.00 VMW1422H97 4.49 -0.51 6.10 159.0 6.90 56.0 24.0 24
98.00 VMW1422H98 4.00 0.00 5.10 54.0 5.90 31.0 0.0 0
99.00 VMW1422H99 3.10 0.00 4.10 153.0 4.90 32.0 0.0 0
100.00 VMW1422H100 2.26 -0.39 2.75 953.0 4.00 123.0 1.0 1
101.00 VMW1422H101 2.30 0.00 1.65 1159.0 3.10 530.0 6.0 41
102.00 VMW1422H102 1.45 0.00 1.65 347.0 2.10 103.0 1.0 78
103.00 VMW1422H103 0.85 0.05 1.10 144.0 1.30 83.0 27.0 411
104.00 VMW1422H104 0.50 -0.05 0.55 362.0 0.75 108.0 50.0 233
105.00 VMW1422H105 0.25 -0.05 0.30 77.0 0.40 62.0 75.0 37
106.00 VMW1422H106 0.25 0.00 0.05 685.0 0.25 775.0 2.0 34
107.00 VMW1422H107 0.11 0.00 0.05 31.0 0.20 675.0 1.0 29
108.00 VMW1422H108 0.10 0.00 0.05 10.0 0.15 540.0 0.0 0
109.00 VMW1422H109 0.06 0.00 0.00 0.0 0.15 370.0 1.0 1
110.00 VMW1422H110 0.10 0.00 0.00 0.0 0.15 346.0 0.0 0
111.00 VMW1422H111 0.10 0.00 0.00 0.0 0.15 305.0 0.0 0
112.00 VMW1422H112 0.10 0.00 0.00 0.0 0.15 145.0 0.0 0
113.00 VMW1422H113 0.10 0.00 0.00 0.0 0.15 152.0 0.0 0
114.00 VMW1422H114 0.10 0.00 0.00 0.0 0.15 151.0 0.0 0
115.00 VMW1422H115 0.10 0.00 0.00 0.0 0.15 157.0 0.0 0
120.00 VMW1422H120 0.10 0.00 0.00 0.0 0.15 153.0 0.0 0
125.00 VMW1422H125 0.10 0.00 0.00 0.0 0.15 194.0 0.0 0

Put Options: VMW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
76.00 VMW1422T76 0.10 0.00 0.00 0.0 0.15 173.0 0.0 0
79.00 VMW1422T79 0.10 0.00 0.00 0.0 0.15 139.0 0.0 0
80.00 VMW1422T80 0.10 0.00 0.00 0.0 0.15 136.0 0.0 0
81.00 VMW1422T81 0.10 0.00 0.00 0.0 0.15 130.0 0.0 0
84.00 VMW1422T84 0.10 0.00 0.00 0.0 0.15 130.0 0.0 0
85.00 VMW1422T85 0.10 0.00 0.00 0.0 0.15 140.0 0.0 0
86.00 VMW1422T86 0.10 0.00 0.00 0.0 0.15 144.0 0.0 0
88.00 VMW1422T88 0.10 0.00 0.00 0.0 0.15 147.0 0.0 0
89.00 VMW1422T89 0.10 0.00 0.00 0.0 0.15 143.0 0.0 0
90.00 VMW1422T90 0.05 0.00 0.00 0.0 0.15 146.0 0.0 0
91.00 VMW1422T91 0.10 0.00 0.00 0.0 0.15 200.0 0.0 0
92.00 VMW1422T92 0.10 0.00 0.05 11.0 0.15 155.0 0.0 0
93.00 VMW1422T93 0.10 0.00 0.05 87.0 0.15 147.0 0.0 0
94.00 VMW1422T94 0.10 0.00 0.10 65.0 0.15 366.0 0.0 0
95.00 VMW1422T95 0.03 -0.07 0.05 681.0 0.15 372.0 5.0 13
96.00 VMW1422T96 0.21 0.11 0.05 21.0 0.15 390.0 10.0 10
97.00 VMW1422T97 0.08 -0.02 0.05 22.0 0.15 388.0 10.0 0
98.00 VMW1422T98 0.50 0.30 0.05 350.0 0.20 535.0 105.0 105
99.00 VMW1422T99 0.22 0.17 0.05 117.0 0.20 582.0 5.0 15
100.00 VMW1422T100 0.20 -0.12 0.05 334.0 0.30 455.0 10.0 47
101.00 VMW1422T101 0.55 0.00 0.15 69.0 0.35 1050.0 19.0 44
102.00 VMW1422T102 0.53 -0.39 0.25 418.0 0.45 777.0 2.0 57
103.00 VMW1422T103 1.50 0.00 0.50 106.0 0.70 563.0 25.0 49
104.00 VMW1422T104 1.15 -0.55 0.95 42.0 1.15 97.0 5.0 0
105.00 VMW1422T105 2.15 0.00 1.55 102.0 2.30 651.0 0.0 0
106.00 VMW1422T106 2.40 0.00 2.30 231.0 3.70 552.0 0.0 0
107.00 VMW1422T107 3.20 0.00 3.20 90.0 4.00 217.0 0.0 0
108.00 VMW1422T108 4.10 0.00 4.10 81.0 5.00 225.0 0.0 0
109.00 VMW1422T109 5.10 0.00 5.20 32.0 5.90 74.0 0.0 0
110.00 VMW1422T110 6.90 0.00 6.20 36.0 6.90 76.0 0.0 0
111.00 VMW1422T111 7.00 0.00 7.20 32.0 7.90 57.0 0.0 0
112.00 VMW1422T112 8.90 0.00 8.20 20.0 8.90 57.0 0.0 0
113.00 VMW1422T113 9.40 0.00 9.10 24.0 9.90 22.0 0.0 0
114.00 VMW1422T114 10.40 0.00 10.10 24.0 10.90 30.0 0.0 0
115.00 VMW1422T115 11.40 0.00 11.10 24.0 11.90 30.0 0.0 0
120.00 VMW1422T120 15.60 0.00 15.10 36.0 18.10 26.0 0.0 0
125.00 VMW1422T125 20.50 0.00 21.20 41.0 21.90 70.0 0.0 0
Trading Center