VMWARE INC

(NYSE: VMW)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
94.50 Down -0.64 -0.67%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.VMW4IKC050000 52.93 +2.53 +5.02% 0.90 42.900 45.4 1 1
55.000 126.2.VMW4IKC055000 NA NA NA NA 37.800 41.6 NA NA
60.000 126.2.VMW4IKC060000 NA NA NA NA 32.800 35.4 NA NA
65.000 126.2.VMW4IKC065000 NA NA NA NA 27.800 30.4 NA NA
70.000 126.2.VMW4IKC070000 NA NA NA NA 22.800 25.4 NA NA
75.000 126.2.VMW4IKC075000 NA NA NA NA 17.800 21.5 NA NA
76.000 126.2.VMW4IKC076000 NA NA NA NA 16.800 19.4 NA NA
79.000 126.2.VMW4IKC079000 NA NA NA NA 13.900 17.5 NA NA
80.000 126.2.VMW4IKC080000 NA NA NA NA 12.800 15.4 NA NA
81.000 126.2.VMW4IKC081000 NA NA NA NA 11.800 15.3 NA NA
84.000 126.2.VMW4IKC084000 NA NA NA NA 8.800 12.3 NA NA
85.000 126.2.VMW4IKC085000 NA NA NA NA 8.800 11 NA 18
86.000 126.2.VMW4IKC086000 NA NA NA NA 6.800 10.3 NA NA
87.000 126.2.VMW4IKC087000 NA NA NA NA 6.900 8.2 NA NA
88.000 126.2.VMW4IKC088000 NA NA NA NA 5.900 7.4 NA NA
89.000 126.2.VMW4IKC089000 NA NA NA NA 3.800 7.3 NA NA
90.000 126.2.VMW4IKC090000 5.60 -0.10 -1.75% 0.90 3.900 5.4 150 230
91.000 126.2.VMW4IKC091000 NA NA NA NA 1.950 4.2 NA NA
92.000 126.2.VMW4IKC092000 NA NA NA NA 2.150 3.2 NA NA
93.000 126.2.VMW4IKC093000 2.25 +0.60 +36.36% 0.95 1.500 2.45 21 46
94.000 126.2.VMW4IKC094000 1.15 -0.50 -30.30% 0.60 0.950 1.1 65 25
95.000 126.2.VMW4IKC095000 0.75 -0.25 -25.00% 0.65 0.500 0.65 61 672
96.000 126.2.VMW4IKC096000 0.30 -0.45 -60.00% 0.3 0.200 0.3 29 828
97.000 126.2.VMW4IKC097000 0.22 -0.20 -47.62% 0.25 0.100 0.25 19 93
98.000 126.2.VMW4IKC098000 0.20 -0.10 -33.33% 0.2 NA 0.2 12 73
99.000 126.2.VMW4IKC099000 0.08 -0.02 -20.00% 0.15 NA 0.15 11 206
100.000 126.2.VMW4IKC100000 0.05 -0.10 -66.67% 0.05 NA 0.05 182 2,948
101.000 126.2.VMW4IKC101000 0.06 -0.24 -80.00% 0.1 NA 0.1 4 95
102.000 126.2.VMW4IKC102000 0.12 -0.03 -20.00% 0.1 NA 0.1 2 49
103.000 126.2.VMW4IKC103000 0.19 -0.64 -77.11% 0.1 NA 0.1 5 132
104.000 126.2.VMW4IKC104000 0.05 -0.15 -75.00% 0.05 NA 0.05 15 605
105.000 126.2.VMW4IKC105000 0.03 -0.02 -40.00% 0.1 NA 0.1 1 1,256
106.000 126.2.VMW4IKC106000 0.20 -0.10 -33.33% 0.1 NA 0.1 8 84
107.000 126.2.VMW4IKC107000 0.10 -0.60 -85.71% 0.1 NA 0.1 2 86
108.000 126.2.VMW4IKC108000 0.05 unch unch 0.15 NA 0.15 20 341
109.000 126.2.VMW4IKC109000 0.85 +0.08 +10.39% 0.05 NA 0.05 40 95
110.000 126.2.VMW4IKC110000 0.05 unch unch 0.05 NA 0.05 10 3,703
111.000 126.2.VMW4IKC111000 0.08 -0.42 -84.00% 0.05 NA 0.05 1 18
112.000 126.2.VMW4IKC112000 0.07 -0.50 -87.72% 0.15 NA 0.15 2 2
113.000 126.2.VMW4IKC113000 0.25 -0.20 -44.44% 0.05 NA 0.05 31 32
114.000 126.2.VMW4IKC114000 0.20 unch unch 0.05 NA 0.05 1 7
115.000 126.2.VMW4IKC115000 0.02 unch unch 0.05 NA 0.05 1 450
120.000 126.2.VMW4IKC120000 0.06 unch unch 0.05 NA 0.05 1 80
125.000 126.2.VMW4IKC125000 0.12 +0.12 NA 0.1 NA 0.1 4 4
130.000 126.2.VMW4IKC130000 NA NA NA NA NA 0.1 NA 1
135.000 126.2.VMW4IKC135000 NA NA NA NA NA 0.1 NA NA
140.000 126.2.VMW4IKC140000 NA NA NA NA NA 0.1 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.VMW4UKC050000 NA NA NA NA NA 0.1 NA NA
55.000 126.2.VMW4UKC055000 NA NA NA NA NA 0.1 NA NA
60.000 126.2.VMW4UKC060000 NA NA NA NA NA 0.1 NA NA
65.000 126.2.VMW4UKC065000 NA NA NA NA NA 0.1 NA NA
70.000 126.2.VMW4UKC070000 NA NA NA NA NA 0.1 NA 35
75.000 126.2.VMW4UKC075000 0.10 +0.05 +100.00% 0.05 NA 0.05 1 53
76.000 126.2.VMW4UKC076000 NA NA NA NA NA 0.25 NA NA
79.000 126.2.VMW4UKC079000 NA NA NA NA NA 0.25 NA NA
80.000 126.2.VMW4UKC080000 0.02 unch unch 0.1 NA 0.1 10 157
81.000 126.2.VMW4UKC081000 NA NA NA NA NA 0.25 NA NA
84.000 126.2.VMW4UKC084000 NA NA NA NA NA 0.25 NA NA
85.000 126.2.VMW4UKC085000 0.02 +0.01 +100.00% 0.05 NA 0.05 2 2,277
86.000 126.2.VMW4UKC086000 NA NA NA NA NA 0.1 NA NA
87.000 126.2.VMW4UKC087000 NA NA NA NA NA 0.1 NA NA
88.000 126.2.VMW4UKC088000 0.07 +0.07 NA 0.1 NA 0.1 2 2
89.000 126.2.VMW4UKC089000 0.01 -0.19 -95.00% 0.1 NA 0.1 121 171
90.000 126.2.VMW4UKC090000 0.06 +0.03 +100.00% 0.1 NA 0.1 37 2,752
91.000 126.2.VMW4UKC091000 0.05 -0.02 -28.57% 0.15 NA 0.15 3 156
92.000 126.2.VMW4UKC092000 0.30 -0.20 -40.00% 0.25 0.050 0.25 74 129
93.000 126.2.VMW4UKC093000 0.25 -0.35 -58.33% 0.3 0.200 0.3 36 48
94.000 126.2.VMW4UKC094000 0.55 +0.03 +5.77% 0.65 0.500 0.65 83 281
95.000 126.2.VMW4UKC095000 0.98 +0.14 +16.67% 0.70 1.000 1.2 66 3,172
96.000 126.2.VMW4UKC096000 1.64 +0.29 +21.48% 0.45 1.650 1.95 60 752
97.000 126.2.VMW4UKC097000 2.25 +0.25 +12.50% 0.35 1.900 2.85 9 11
98.000 126.2.VMW4UKC098000 2.15 +2.15 NA 0.50 2.750 4 26 24
99.000 126.2.VMW4UKC099000 4.96 -0.58 -10.47% 0.30 3.700 4.8 11 211
100.000 126.2.VMW4UKC100000 5.34 +0.44 +8.98% 0.30 5.400 5.8 6 1,358
101.000 126.2.VMW4UKC101000 5.20 +1.50 +40.54% 0.70 5.000 7.2 10 46
102.000 126.2.VMW4UKC102000 5.50 +1.17 +27.02% 0.30 6.000 7.8 2 162
103.000 126.2.VMW4UKC103000 8.05 +1.25 +18.38% 0.80 7.000 9.3 20 48
104.000 126.2.VMW4UKC104000 8.95 +2.25 +33.58% 0.20 7.900 9.7 20 140
105.000 126.2.VMW4UKC105000 9.54 +1.54 +19.25% 0.30 8.800 10.8 1 236
106.000 126.2.VMW4UKC106000 4.50 -0.40 -8.16% 0.30 10.000 11.8 3 17
107.000 126.2.VMW4UKC107000 5.00 -0.70 -12.28% 0.30 10.900 12.8 50 99
108.000 126.2.VMW4UKC108000 5.70 -0.40 -6.56% 0.30 11.700 13.8 31 177
109.000 126.2.VMW4UKC109000 6.90 +6.90 NA 0.30 12.800 14.8 4 4
110.000 126.2.VMW4UKC110000 12.99 +2.09 +19.17% 0.30 13.700 15.8 2 47
111.000 126.2.VMW4UKC111000 NA NA NA NA 14.400 17.1 NA NA
112.000 126.2.VMW4UKC112000 9.14 +9.14 NA 1.80 15.500 19.3 1 1
113.000 126.2.VMW4UKC113000 NA NA NA NA 16.700 20.2 NA NA
114.000 126.2.VMW4UKC114000 NA NA NA NA 17.400 21.2 NA NA
115.000 126.2.VMW4UKC115000 18.47 +4.04 +28.00% 1.70 18.400 22.2 1 1
120.000 126.2.VMW4UKC120000 NA NA NA NA 23.500 27.2 NA NA
125.000 126.2.VMW4UKC125000 NA NA NA NA 28.500 32.2 NA NA
130.000 126.2.VMW4UKC130000 NA NA NA NA 33.400 37.1 NA NA
135.000 126.2.VMW4UKC135000 NA NA NA NA 38.400 42.2 NA NA
140.000 126.2.VMW4UKC140000 42.71 +42.71 NA 1.70 43.500 47.2 24 18
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 9:39 PM ET