VMWAREInc

(NYSE: VMW)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
102.22 Up +1.44 +1.43%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.VMW4DJC045000 48.04 +12.58 +35.48% 1.78 55.200 59 2 5
50.000 126.2.VMW4DJC050000 49.90 +3.96 +8.62% 0.58 50.100 52.8 4 6
55.000 126.2.VMW4DJC055000 NA NA NA NA 45.000 47.8 NA NA
60.000 126.2.VMW4DJC060000 36.70 +3.30 +9.88% 1.78 40.100 44 5 31
65.000 126.2.VMW4DJC065000 36.00 +11.10 +44.58% 1.78 35.000 39 1 8
70.000 126.2.VMW4DJC070000 36.20 +2.20 +6.47% 0.78 30.100 33 1 30
72.500 126.2.VMW4DJC072500 10.50 +1.30 +14.13% 0.48 27.500 30.2 3 4
75.000 126.2.VMW4DJC075000 26.00 +5.67 +27.89% 1.78 25.100 29 1 118
77.500 126.2.VMW4DJC077500 28.91 -2.09 -6.74% 0.68 23.900 25.4 1 151
80.000 126.2.VMW4DJC080000 26.20 +1.76 +7.20% 0.48 21.500 22.7 3 369
82.500 126.2.VMW4DJC082500 21.92 -4.40 -16.72% 0.58 17.600 20.3 4 134
85.000 126.2.VMW4DJC085000 16.50 -5.40 -24.66% 0.38 17.100 17.6 22 1,581
87.500 126.2.VMW4DJC087500 21.50 +0.80 +3.86% 0.58 14.400 15.3 8 351
90.000 126.2.VMW4DJC090000 10.70 -0.06 -0.56% 0.58 11.900 12.8 4 2,718
91.000 126.2.VMW4DJC091000 NA NA NA NA 9.100 11.8 NA NA
92.500 126.2.VMW4DJC092500 10.10 +2.46 +32.20% 0.38 9.600 10.1 27 267
94.000 126.2.VMW4DJC094000 NA NA NA NA 8.000 8.8 NA NA
95.000 126.2.VMW4DJC095000 6.50 -2.63 -28.81% 0.18 7.000 7.4 17 665
96.000 126.2.VMW4DJC096000 NA NA NA NA 6.000 6.9 NA NA
97.500 126.2.VMW4DJC097500 2.90 -3.30 -53.23% 0.58 4.700 5.3 7 535
99.000 126.2.VMW4DJC099000 2.10 -0.05 -2.33% 0.78 3.400 4 5 56
100.000 126.2.VMW4DJC100000 3.00 +1.16 +63.04% 0.88 2.600 3.1 345 1,318
101.000 126.2.VMW4DJC101000 1.73 +0.37 +27.21% 1.03 2.000 2.25 55 22
102.000 126.2.VMW4DJC102000 1.55 +0.45 +40.91% 1.38 1.350 1.6 10 294
103.000 126.2.VMW4DJC103000 0.65 -0.15 -18.75% 1.1 0.950 1.1 12 16
104.000 126.2.VMW4DJC104000 0.31 -0.19 -38.00% 0.75 0.600 0.75 10 75
105.000 126.2.VMW4DJC105000 0.30 -0.03 -9.09% 0.5 0.400 0.5 20 1,151
106.000 126.2.VMW4DJC106000 0.40 +0.10 +33.33% 0.3 0.200 0.3 5 23
107.000 126.2.VMW4DJC107000 0.30 -0.55 -64.71% 0.25 0.050 0.25 19 22
108.000 126.2.VMW4DJC108000 0.75 +0.75 NA 0.2 0.050 0.2 21 21
109.000 126.2.VMW4DJC109000 0.15 -0.35 -70.00% 0.15 0.050 0.15 3 45
110.000 126.2.VMW4DJC110000 0.08 +0.02 +33.33% 0.1 NA 0.1 201 2,569
111.000 126.2.VMW4DJC111000 0.10 -0.15 -60.00% 0.15 NA 0.15 1 4
112.000 126.2.VMW4DJC112000 NA NA NA NA NA 0.15 NA NA
113.000 126.2.VMW4DJC113000 NA NA NA NA NA 0.15 NA NA
114.000 126.2.VMW4DJC114000 NA NA NA NA NA 0.15 NA NA
115.000 126.2.VMW4DJC115000 0.05 unch unch 0.05 NA 0.05 5 1,630
116.000 126.2.VMW4DJC116000 NA NA NA NA NA 0.15 NA NA
117.000 126.2.VMW4DJC117000 NA NA NA NA NA 0.15 NA NA
118.000 126.2.VMW4DJC118000 NA NA NA NA NA 0.15 NA NA
119.000 126.2.VMW4DJC119000 NA NA NA NA NA 0.2 NA NA
120.000 126.2.VMW4DJC120000 0.05 -0.01 -16.67% 0.05 NA 0.05 6 284
121.000 126.2.VMW4DJC121000 NA NA NA NA NA 0.15 NA NA
125.000 126.2.VMW4DJC125000 0.17 +0.04 +30.77% 0.15 NA 0.15 5 178
130.000 126.2.VMW4DJC130000 0.05 -0.06 -54.55% 0.15 NA 0.15 8 107
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.VMW4PJC045000 0.15 +0.15 NA 0.05 NA 0.05 6 7
50.000 126.2.VMW4PJC050000 0.51 +0.21 +70.00% 0.25 NA 0.25 3 115
55.000 126.2.VMW4PJC055000 0.05 -0.25 -83.33% 0.35 NA 0.35 1 405
60.000 126.2.VMW4PJC060000 0.10 +0.05 +100.00% 0.2 NA 0.2 3 319
65.000 126.2.VMW4PJC065000 0.10 +0.07 +233.33% 0.15 NA 0.15 95 232
70.000 126.2.VMW4PJC070000 0.05 unch unch 0.15 NA 0.15 8 385
72.500 126.2.VMW4PJC072500 0.05 unch unch 0.2 NA 0.2 8 197
75.000 126.2.VMW4PJC075000 0.05 unch unch 0.25 NA 0.25 1 452
77.500 126.2.VMW4PJC077500 0.04 -0.01 -20.00% 0.15 NA 0.15 9 367
80.000 126.2.VMW4PJC080000 0.05 unch unch 0.15 NA 0.15 1 552
82.500 126.2.VMW4PJC082500 0.05 unch unch 0.15 NA 0.15 23 451
85.000 126.2.VMW4PJC085000 0.05 unch unch 0.05 NA 0.05 11 374
87.500 126.2.VMW4PJC087500 0.07 -0.03 -30.00% 0.1 NA 0.1 25 568
90.000 126.2.VMW4PJC090000 0.10 -0.02 -16.67% 0.2 NA 0.2 2 830
91.000 126.2.VMW4PJC091000 NA NA NA NA NA 0.25 NA NA
92.500 126.2.VMW4PJC092500 0.10 -0.20 -66.67% 0.15 NA 0.15 22 1,353
94.000 126.2.VMW4PJC094000 NA NA NA NA 0.050 0.25 NA NA
95.000 126.2.VMW4PJC095000 0.10 -0.20 -66.67% 0.15 0.100 0.15 4 780
96.000 126.2.VMW4PJC096000 0.20 -0.15 -42.86% 0.2 0.100 0.2 8 49
97.500 126.2.VMW4PJC097500 0.65 -0.65 -50.00% 0.3 0.200 0.3 27 1,055
99.000 126.2.VMW4PJC099000 1.33 +0.36 +37.11% 0.45 0.350 0.45 10 89
100.000 126.2.VMW4PJC100000 0.65 -1.00 -60.61% 0.7 0.550 0.7 29 7,560
101.000 126.2.VMW4PJC101000 2.25 +0.65 +40.63% 1 0.800 1 11 43
102.000 126.2.VMW4PJC102000 2.57 -0.73 -22.12% 1.45 1.250 1.45 7 53
103.000 126.2.VMW4PJC103000 2.40 +0.30 +14.29% 1.12 1.750 1.9 26 18
104.000 126.2.VMW4PJC104000 NA NA NA NA 2.300 3.2 NA NA
105.000 126.2.VMW4PJC105000 3.70 -1.30 -26.00% 0.92 3.100 3.7 25 2,314
106.000 126.2.VMW4PJC106000 6.83 +6.83 NA 0.82 3.600 4.6 12 12
107.000 126.2.VMW4PJC107000 6.28 -1.62 -20.51% 2.32 4.500 7.1 1 1
108.000 126.2.VMW4PJC108000 7.20 +7.20 NA 0.52 5.400 6.3 10 NA
109.000 126.2.VMW4PJC109000 7.40 +7.40 NA 0.82 6.300 7.6 2 2
110.000 126.2.VMW4PJC110000 7.80 -2.20 -22.00% 0.42 7.300 8.2 23 774
111.000 126.2.VMW4PJC111000 NA NA NA NA 8.300 11.1 NA NA
112.000 126.2.VMW4PJC112000 NA NA NA NA 9.300 11.9 NA NA
113.000 126.2.VMW4PJC113000 NA NA NA NA 10.100 12.9 NA NA
114.000 126.2.VMW4PJC114000 NA NA NA NA 11.200 13.9 NA NA
115.000 126.2.VMW4PJC115000 14.21 -1.59 -10.06% 0.92 12.200 13.7 1 142
116.000 126.2.VMW4PJC116000 NA NA NA NA 13.000 16 NA NA
117.000 126.2.VMW4PJC117000 NA NA NA NA 14.200 17 NA NA
118.000 126.2.VMW4PJC118000 NA NA NA NA 14.600 18 NA NA
119.000 126.2.VMW4PJC119000 NA NA NA NA 16.200 18.1 NA NA
120.000 126.2.VMW4PJC120000 7.91 -2.38 -23.13% 1.32 17.100 19.1 15 31
121.000 126.2.VMW4PJC121000 NA NA NA NA 18.200 21 NA NA
125.000 126.2.VMW4PJC125000 16.20 -2.00 -10.99% 1.32 22.000 24.1 5 10
130.000 126.2.VMW4PJC130000 20.59 +1.09 +5.59% 2.12 27.200 29.9 3 5
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 12:25 AM ET