VMWARE INC

(NYSE: VMW)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
98.33 Down -1.03 -1.04%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 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.VMW4HGC050000 NA NA NA NA 47.600 50.4 NA NA
55.000 126.2.VMW4HGC055000 NA NA NA NA 42.500 45.5 NA NA
60.000 126.2.VMW4HGC060000 NA NA NA NA 37.800 40.6 NA NA
65.000 126.2.VMW4HGC065000 NA NA NA NA 32.700 35.5 NA NA
70.000 126.2.VMW4HGC070000 NA NA NA NA 27.800 30.6 NA NA
75.000 126.2.VMW4HGC075000 19.94 +19.94 NA 1.77 22.700 25.1 1 1
79.000 126.2.VMW4HGC079000 NA NA NA NA 18.700 21.1 NA NA
80.000 126.2.VMW4HGC080000 13.80 -1.50 -9.80% 1.77 18.000 20.1 7 28
81.000 126.2.VMW4HGC081000 NA NA NA NA 16.800 19.1 NA NA
84.000 126.2.VMW4HGC084000 NA NA NA NA 13.800 16.2 NA NA
85.000 126.2.VMW4HGC085000 11.50 -0.50 -4.17% 1.87 12.900 15.2 4 37
86.000 126.2.VMW4HGC086000 NA NA NA NA 12.000 14.2 NA NA
89.000 126.2.VMW4HGC089000 6.80 +6.80 NA 1.87 9.100 11.2 4 4
90.000 126.2.VMW4HGC090000 8.60 -2.40 -21.82% 0.57 8.300 8.9 8 191
91.000 126.2.VMW4HGC091000 8.80 +2.80 +46.67% 1.67 7.300 9 1 14
94.000 126.2.VMW4HGC094000 5.49 -1.51 -21.57% 1.47 4.900 5.8 6 272
95.000 126.2.VMW4HGC095000 4.56 -0.84 -15.56% 1.77 4.300 5.1 24 1,624
96.000 126.2.VMW4HGC096000 3.85 -0.85 -18.09% 1.87 3.700 4.2 48 699
99.000 126.2.VMW4HGC099000 2.40 -0.60 -20.00% 2.4 2.200 2.4 13 557
100.000 126.2.VMW4HGC100000 1.93 -0.55 -22.18% 1.95 1.850 1.95 68 3,100
101.000 126.2.VMW4HGC101000 1.65 -0.60 -26.67% 1.65 1.450 1.65 475 208
102.000 126.2.VMW4HGC102000 1.25 -0.40 -24.24% 1.5 1.200 1.5 68 683
103.000 126.2.VMW4HGC103000 1.90 +0.95 +100.00% 1.2 0.900 1.2 27 279
104.000 126.2.VMW4HGC104000 0.80 -1.00 -55.56% 0.9 0.750 0.9 120 855
105.000 126.2.VMW4HGC105000 0.60 -0.36 -37.50% 0.75 0.550 0.75 155 4,894
106.000 126.2.VMW4HGC106000 1.15 unch unch 0.65 0.400 0.65 17 220
110.000 126.2.VMW4HGC110000 0.20 -0.10 -33.33% 0.3 0.150 0.3 18 4,032
115.000 126.2.VMW4HGC115000 0.10 -0.05 -33.33% 0.1 NA 0.1 5 461
120.000 126.2.VMW4HGC120000 0.03 -0.02 -40.00% 0.1 NA 0.1 5 221
125.000 126.2.VMW4HGC125000 0.10 -0.15 -60.00% 0.1 NA 0.1 16 11
130.000 126.2.VMW4HGC130000 0.10 +0.10 NA 0.1 NA 0.1 19 19
135.000 126.2.VMW4HGC135000 0.10 +0.10 NA 0.1 NA 0.1 7 7
140.000 126.2.VMW4HGC140000 0.05 +0.05 NA 0.1 NA 0.1 12 12
AUGUST 16, 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.VMW4TGC050000 NA NA NA NA NA 0.1 NA NA
55.000 126.2.VMW4TGC055000 NA NA NA NA NA 0.1 NA NA
60.000 126.2.VMW4TGC060000 NA NA NA NA NA 0.1 NA NA
65.000 126.2.VMW4TGC065000 NA NA NA NA NA 0.1 NA NA
70.000 126.2.VMW4TGC070000 0.04 +0.01 +33.33% 0.1 NA 0.1 1 25
75.000 126.2.VMW4TGC075000 0.05 unch unch 0.05 NA 0.05 10 231
79.000 126.2.VMW4TGC079000 NA NA NA NA NA 0.1 NA NA
80.000 126.2.VMW4TGC080000 0.03 -0.02 -40.00% 0.1 NA 0.1 2 272
81.000 126.2.VMW4TGC081000 0.05 -0.01 -16.67% 0.1 0.050 0.1 13 21
84.000 126.2.VMW4TGC084000 0.15 unch unch 0.1 NA 0.1 13 222
85.000 126.2.VMW4TGC085000 0.04 unch unch 0.15 NA 0.15 3 4,292
86.000 126.2.VMW4TGC086000 0.12 -0.01 -7.69% 0.2 NA 0.2 10 49
89.000 126.2.VMW4TGC089000 0.15 -0.05 -25.00% 0.2 0.050 0.2 9 85
90.000 126.2.VMW4TGC090000 0.22 +0.03 +15.79% 0.3 0.200 0.3 13 2,148
91.000 126.2.VMW4TGC091000 0.25 +0.05 +25.00% 0.45 0.200 0.45 7 451
94.000 126.2.VMW4TGC094000 0.90 +0.25 +38.46% 1 0.800 1 12 351
95.000 126.2.VMW4TGC095000 1.25 +0.35 +38.89% 1.3 1.000 1.3 71 731
96.000 126.2.VMW4TGC096000 1.40 +0.25 +21.74% 1.6 1.400 1.6 123 189
99.000 126.2.VMW4TGC099000 2.85 +0.90 +46.15% 2.43 2.750 3.1 29 82
100.000 126.2.VMW4TGC100000 3.62 +0.52 +16.77% 1.93 3.200 3.6 13 364
101.000 126.2.VMW4TGC101000 4.10 +1.40 +51.85% 1.63 3.800 4.3 10 64
102.000 126.2.VMW4TGC102000 4.50 +1.10 +32.35% 1.43 4.400 5.1 12 131
103.000 126.2.VMW4TGC103000 3.60 -2.50 -40.98% 1.33 4.800 6 2 9
104.000 126.2.VMW4TGC104000 5.40 +1.20 +28.57% 1.03 5.400 6.7 3 9
105.000 126.2.VMW4TGC105000 5.10 -3.39 -39.93% 0.93 5.700 7.6 10 119
106.000 126.2.VMW4TGC106000 6.40 +6.40 NA 0.83 6.500 8.5 20 19
110.000 126.2.VMW4TGC110000 15.50 +2.54 +19.60% 0.53 10.200 12.2 5 10
115.000 126.2.VMW4TGC115000 21.26 +3.46 +19.44% 0.43 14.600 17.1 2 2
120.000 126.2.VMW4TGC120000 NA NA NA NA 19.500 22.1 NA NA
125.000 126.2.VMW4TGC125000 27.40 +27.40 NA 0.63 24.800 27.3 10 10
130.000 126.2.VMW4TGC130000 NA NA NA NA 29.500 32.5 NA NA
135.000 126.2.VMW4TGC135000 NA NA NA NA 34.500 38 NA NA
140.000 126.2.VMW4TGC140000 39.09 +39.09 NA 0.73 39.500 42.4 24 NA
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 2:35 AM ET