Sorry!! The article you are trying to read is not available now.
VMWARE, Inc. (NY: VMW)
102.34 USD  +0.12 (+0.12%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
VMW140419C00092500 92.50 9.300 -0.80 9.700 10.10 1 266
VMW140419C00093000 93.00 N/A +0.00 N/A N/A 0 0
VMW140419C00094000 94.00 N/A +0.00 8.100 9.500 0 0
VMW140419C00095000 95.00 5.400 +0.00 7.300 7.700 0 648
VMW140419C00096000 96.00 N/A +0.00 6.100 6.700 0 0
VMW140419C00097000 97.00 N/A +0.00 N/A N/A 0 0
VMW140419C00097500 97.50 5.400 +2.50 4.800 5.200 12 525
VMW140419C00098000 98.00 N/A +0.00 N/A N/A 0 0
VMW140419C00099000 99.00 2.100 +0.00 3.200 3.700 0 60
VMW140419C00100000 100.00 2.580 -0.27 2.450 2.700 61 1,116
VMW140419C00101000 101.00 1.730 +0.00 1.650 1.950 0 42
VMW140419C00102000 102.00 1.150 -0.40 1.000 1.200 9 301
VMW140419C00103000 103.00 1.800 +1.15 0.6000 0.7500 7 27
VMW140419C00104000 104.00 0.3000 -0.01 0.3000 0.4500 16 82
VMW140419C00105000 105.00 0.2300 -0.07 0.1500 0.2500 81 997
VMW140419C00106000 106.00 0.3500 -0.05 0.0500 0.1500 10 23
VMW140419C00107000 107.00 0.3000 +0.00 0.0500 0.3000 1 22
VMW140419C00108000 108.00 0.7500 +0.00 0.0500 0.3000 0 21
VMW140419C00109000 109.00 0.1500 +0.00 0.0500 0.2000 0 45
VMW140419C00110000 110.00 0.0600 -0.02 0.0500 0.0500 19 2,468
VMW140419C00111000 111.00 0.1000 +0.00 0.0500 0.1500 0 4
VMW140419C00112000 112.00 N/A +0.00 0.0500 0.1500 0 0
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
VMW140419P00092500 92.50 0.1000 +0.00 0.0500 0.1000 0 1,325
VMW140419P00093000 93.00 N/A +0.00 N/A N/A 0 0
VMW140419P00094000 94.00 N/A +0.00 0.0500 0.2500 0 0
VMW140419P00095000 95.00 0.1000 +0.00 0.1000 0.1000 3 760
VMW140419P00096000 96.00 0.2000 +0.00 0.1000 0.2000 0 53
VMW140419P00097000 97.00 N/A +0.00 N/A N/A 0 0
VMW140419P00097500 97.50 0.1500 -0.50 0.0500 0.1500 17 1,021
VMW140419P00098000 98.00 N/A +0.00 N/A N/A 0 0
VMW140419P00099000 99.00 0.3000 -1.03 0.1000 0.2000 30 89
VMW140419P00100000 100.00 0.5000 -0.15 0.1500 0.3000 26 7,402
VMW140419P00101000 101.00 0.7500 -1.50 0.4000 0.5500 12 52
VMW140419P00102000 102.00 1.000 -1.57 0.7500 0.9000 10 43
VMW140419P00103000 103.00 2.000 -0.40 1.250 1.450 9 40
VMW140419P00104000 104.00 N/A +0.00 1.850 2.400 0 0
VMW140419P00105000 105.00 3.260 -0.44 2.800 3.500 5 2,305
VMW140419P00106000 106.00 6.830 +0.00 3.500 4.900 0 12
VMW140419P00107000 107.00 6.280 +0.00 3.600 6.100 0 1
VMW140419P00108000 108.00 7.200 +0.00 4.600 7.000 0 10
VMW140419P00109000 109.00 7.600 +0.20 5.600 8.000 1 2
VMW140419P00110000 110.00 8.800 +1.00 6.700 9.200 11 717
VMW140419P00111000 111.00 N/A +0.00 7.600 10.20 0 0
VMW140419P00112000 112.00 N/A +0.00 8.800 11.20 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

WHAT'S POPULAR IN THE VILLE