VMWARE INC

(NYSE: VMW)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
96.61Up+2.09+2.21%Today's Close  |  96.61 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.VMW4GPC070000 NA NA NA NA 24.200 26.8 NA NA
75.000 126.2.VMW4GPC075000 NA NA NA NA 19.200 21.8 NA NA
80.000 126.2.VMW4GPC080000 NA NA NA NA 14.200 16.9 NA NA
81.000 126.2.VMW4GPC081000 NA NA NA NA 13.200 15.8 NA NA
82.000 126.2.VMW4GPC082000 NA NA NA NA 12.200 14.7 NA NA
83.000 126.2.VMW4GPC083000 NA NA NA NA 11.200 13.8 NA NA
84.000 126.2.VMW4GPC084000 NA NA NA NA 10.200 12.7 NA NA
85.000 126.2.VMW4GPC085000 9.10 -1.68 -15.58% 0.09 9.200 11.7 13 72
86.000 126.2.VMW4GPC086000 NA NA NA NA 8.200 10.7 NA NA
87.000 126.2.VMW4GPC087000 9.80 +9.80 NA 0.09 7.200 9.7 45 50
88.000 126.2.VMW4GPC088000 8.00 +8.00 NA 0.09 6.200 8.7 12 32
89.000 126.2.VMW4GPC089000 8.00 +8.00 NA 0.09 5.200 7.7 10 10
90.000 126.2.VMW4GPC090000 7.30 +0.88 +13.71% 0.09 4.200 6.7 7 17
91.000 126.2.VMW4GPC091000 5.50 -1.00 -15.38% 0.09 5.300 5.7 4 10
92.000 126.2.VMW4GPC092000 4.00 -0.20 -4.76% 0.09 3.600 4.7 11 34
93.000 126.2.VMW4GPC093000 2.00 -1.93 -49.11% 0.09 2.650 3.7 4 118
94.000 126.2.VMW4GPC094000 2.52 +1.36 +117.24% 0.14 2.450 2.75 142 1,859
95.000 126.2.VMW4GPC095000 1.65 +0.85 +106.25% 0.19 1.550 1.8 631 1,879
96.000 126.2.VMW4GPC096000 0.79 +0.39 +97.50% 0.44 0.800 1.05 122 314
97.000 126.2.VMW4GPC097000 0.45 +0.19 +73.08% 0.45 0.300 0.45 124 186
98.000 126.2.VMW4GPC098000 0.10 +0.05 +100.00% 0.2 0.100 0.2 78 728
99.000 126.2.VMW4GPC099000 0.10 unch unch 0.1 0.050 0.1 433 547
100.000 126.2.VMW4GPC100000 0.05 -0.03 -37.50% 0.05 NA 0.05 118 1,260
101.000 126.2.VMW4GPC101000 0.01 -0.06 -85.71% 0.05 NA 0.05 25 237
102.000 126.2.VMW4GPC102000 0.02 -0.02 -50.00% 0.05 NA 0.05 31 594
103.000 126.2.VMW4GPC103000 0.05 -0.04 -44.44% 0.05 NA 0.05 59 226
104.000 126.2.VMW4GPC104000 0.02 -0.05 -71.43% 0.05 NA 0.05 4 230
105.000 126.2.VMW4GPC105000 0.05 unch unch 0.05 NA 0.05 6 1,761
106.000 126.2.VMW4GPC106000 0.05 unch unch 0.05 NA 0.05 7 273
107.000 126.2.VMW4GPC107000 0.05 -0.57 -91.94% 0.05 NA 0.05 249 364
108.000 126.2.VMW4GPC108000 0.05 -0.60 -92.31% 0.05 NA 0.05 66 129
109.000 126.2.VMW4GPC109000 0.04 -0.44 -91.67% 0.05 NA 0.05 173 259
110.000 126.2.VMW4GPC110000 0.04 -0.31 -88.57% 0.05 NA 0.05 216 311
111.000 126.2.VMW4GPC111000 0.05 -0.20 -80.00% 0.05 NA 0.05 54 165
115.000 126.2.VMW4GPC115000 0.03 +0.01 +50.00% 0.05 NA 0.05 17 196
120.000 126.2.VMW4GPC120000 0.02 -0.03 -60.00% 0.05 NA 0.05 2 101
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.VMW4SPC070000 NA NA NA NA NA 0.05 NA NA
75.000 126.2.VMW4SPC075000 0.04 -0.06 -60.00% 0.05 NA 0.05 94 107
80.000 126.2.VMW4SPC080000 0.03 +0.01 +50.00% 0.05 NA 0.05 4 270
81.000 126.2.VMW4SPC081000 0.05 +0.02 +66.67% 0.05 NA 0.05 23 167
82.000 126.2.VMW4SPC082000 0.02 -0.01 -33.33% 0.05 NA 0.05 30 184
83.000 126.2.VMW4SPC083000 0.02 -0.13 -86.67% 0.05 NA 0.05 49 199
84.000 126.2.VMW4SPC084000 0.05 -0.15 -75.00% 0.05 NA 0.05 487 580
85.000 126.2.VMW4SPC085000 0.03 -0.28 -90.32% 0.05 NA 0.05 197 859
86.000 126.2.VMW4SPC086000 0.05 unch unch 0.05 NA 0.05 7 270
87.000 126.2.VMW4SPC087000 0.02 -0.02 -50.00% 0.05 NA 0.05 4 170
88.000 126.2.VMW4SPC088000 0.05 unch unch 0.05 NA 0.05 8 145
89.000 126.2.VMW4SPC089000 0.05 unch unch 0.1 NA 0.1 12 219
90.000 126.2.VMW4SPC090000 0.08 -0.01 -11.11% 0.1 NA 0.1 26 380
91.000 126.2.VMW4SPC091000 0.10 -0.03 -23.08% 0.15 NA 0.15 16 116
92.000 126.2.VMW4SPC092000 0.13 -0.12 -48.00% 0.15 NA 0.15 7 91
93.000 126.2.VMW4SPC093000 0.09 -0.36 -80.00% 0.15 0.050 0.15 150 646
94.000 126.2.VMW4SPC094000 0.18 -0.64 -78.05% 0.35 0.050 0.35 100 181
95.000 126.2.VMW4SPC095000 0.15 -0.92 -85.98% 0.45 0.150 0.45 76 494
96.000 126.2.VMW4SPC096000 0.46 -1.44 -75.79% 0.5 0.300 0.5 33 195
97.000 126.2.VMW4SPC097000 2.43 +0.53 +27.89% 0.86 0.850 1.25 19 92
98.000 126.2.VMW4SPC098000 3.00 +1.25 +71.43% 2.11 1.500 3.5 4 16
99.000 126.2.VMW4SPC099000 6.70 +6.70 NA 2.21 2.350 4.6 10 10
100.000 126.2.VMW4SPC100000 5.90 +2.80 +90.32% 2.11 3.400 5.5 2 59
101.000 126.2.VMW4SPC101000 NA NA NA NA 4.300 6.8 NA NA
102.000 126.2.VMW4SPC102000 NA NA NA NA 5.300 7.8 NA NA
103.000 126.2.VMW4SPC103000 9.30 +9.30 NA 2.11 6.300 8.5 10 10
104.000 126.2.VMW4SPC104000 NA NA NA NA 7.300 9.9 NA NA
105.000 126.2.VMW4SPC105000 NA NA NA NA 8.200 10.9 NA NA
106.000 126.2.VMW4SPC106000 NA NA NA NA 9.300 11.9 NA NA
107.000 126.2.VMW4SPC107000 NA NA NA NA 10.300 12.9 NA NA
108.000 126.2.VMW4SPC108000 NA NA NA NA 11.300 13.9 NA NA
109.000 126.2.VMW4SPC109000 NA NA NA NA 11.900 14.8 NA NA
110.000 126.2.VMW4SPC110000 NA NA NA NA 13.300 15.8 NA NA
111.000 126.2.VMW4SPC111000 NA NA NA NA 14.300 16.9 NA NA
115.000 126.2.VMW4SPC115000 NA NA NA NA 18.100 20.9 NA NA
120.000 126.2.VMW4SPC120000 NA NA NA NA 23.300 25.9 NA 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 7:05 PM ET