Sorry!! The article you are trying to read is not available now.
VMWARE, Inc. (NY: VMW)
96.44 USD  +0.91 (+0.95%)
Official Closing Price  /  Updated: 4:15 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
VMW140425C00087000 87.00 N/A +0.00 7.600 10.00 0 0
VMW140425C00088000 88.00 N/A +0.00 6.600 9.000 0 0
VMW140425C00089000 89.00 N/A +0.00 5.700 8.000 0 0
VMW140425C00090000 90.00 6.300 +0.10 6.200 6.700 11 20
VMW140425C00091000 91.00 N/A +0.00 4.800 5.700 0 0
VMW140425C00092000 92.00 N/A +0.00 3.800 4.700 0 0
VMW140425C00093000 93.00 2.500 +0.00 2.700 3.700 5 5
VMW140425C00094000 94.00 2.050 +0.00 1.900 2.750 0 27
VMW140425C00095000 95.00 1.600 +0.25 1.550 1.800 28 143
VMW140425C00096000 96.00 0.9800 -0.25 0.8500 1.100 103 216
VMW140425C00097000 97.00 0.4800 -0.02 0.4000 0.5500 68 109
VMW140425C00098000 98.00 0.4500 +0.00 0.1000 0.3000 0 114
VMW140425C00099000 99.00 0.0800 -0.17 0.0500 0.1500 1 77
VMW140425C00100000 100.00 0.0500 -0.15 0.0500 0.1000 10 154
VMW140425C00101000 101.00 0.1400 +0.00 0.0500 0.0500 0 50
VMW140425C00102000 102.00 0.0500 +0.00 0.0500 0.0500 0 39
VMW140425C00103000 103.00 0.0500 +0.00 0.0500 0.0500 0 24
VMW140425C00104000 104.00 0.0500 +0.00 0.0500 0.0500 0 105
VMW140425C00105000 105.00 0.0500 +0.02 0.0500 0.0500 5 2,756
VMW140425C00106000 106.00 0.0300 +0.00 0.0500 0.0500 4 118
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
VMW140425P00087000 87.00 0.0100 +0.00 0.0500 0.0500 0 29
VMW140425P00088000 88.00 0.0500 -0.05 0.0500 0.1000 50 71
VMW140425P00089000 89.00 0.0300 +0.00 0.0500 0.1000 0 74
VMW140425P00090000 90.00 0.0200 -0.03 0.0500 0.0500 56 191
VMW140425P00091000 91.00 0.0500 -0.10 0.0500 5.000 35 226
VMW140425P00092000 92.00 0.1000 -0.12 0.0500 0.1000 2 155
VMW140425P00093000 93.00 0.0600 -0.23 0.0500 0.1000 147 314
VMW140425P00094000 94.00 0.1600 -0.37 0.1000 0.2500 102 612
VMW140425P00095000 95.00 0.3000 -0.55 0.2000 0.4500 143 431
VMW140425P00096000 96.00 0.5500 -0.51 0.4500 0.7000 37 266
VMW140425P00097000 97.00 1.520 -0.10 0.9500 1.150 32 136
VMW140425P00098000 98.00 2.020 -0.71 1.600 2.150 74 681
VMW140425P00099000 99.00 3.000 +0.00 2.450 3.000 123 330
VMW140425P00100000 100.00 3.930 -0.64 3.400 4.200 44 396
VMW140425P00101000 101.00 5.760 +0.77 4.400 5.200 12 101
VMW140425P00102000 102.00 5.990 -0.21 5.300 6.100 1 568
VMW140425P00103000 103.00 7.830 +0.35 6.300 7.300 3 61
VMW140425P00104000 104.00 8.200 -0.11 7.300 8.400 28 112
VMW140425P00105000 105.00 8.840 -0.36 8.400 9.000 88 2,681
VMW140425P00106000 106.00 10.20 +0.30 8.900 10.50 2 21
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