VMWAREInc

(NYSE: VMW)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
103.17 Up +0.83 +0.81%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
80.000 126.2.VMW4EHC080000 NA NA NA NA 22.000 24 NA NA
85.000 126.2.VMW4EHC085000 18.00 +18.00 NA 0.93 16.700 19.1 2 2
90.000 126.2.VMW4EHC090000 13.40 +0.30 +2.29% 1.43 13.600 14.6 2 9
95.000 126.2.VMW4EHC095000 8.80 -0.20 -2.22% 2.33 9.600 10.5 15 60
100.000 126.2.VMW4EHC100000 6.79 +0.19 +2.88% 3.73 6.700 6.9 146 216
105.000 126.2.VMW4EHC105000 3.90 -0.22 -5.34% 4.2 4.000 4.2 118 564
110.000 126.2.VMW4EHC110000 2.49 +0.12 +5.06% 2.45 2.350 2.45 34 663
115.000 126.2.VMW4EHC115000 1.32 -0.08 -5.71% 1.45 1.300 1.45 20 861
120.000 126.2.VMW4EHC120000 0.70 -0.10 -12.50% 0.8 0.700 0.8 19 1,845
125.000 126.2.VMW4EHC125000 0.43 -0.01 -2.27% 0.5 0.350 0.5 3 95
130.000 126.2.VMW4EHC130000 0.25 +0.02 +8.70% 0.3 0.200 0.3 220 1,005
135.000 126.2.VMW4EHC135000 0.15 -0.10 -40.00% 0.2 0.050 0.2 15 23
140.000 126.2.VMW4EHC140000 0.20 +0.10 +100.00% 0.15 0.050 0.15 4 5
145.000 126.2.VMW4EHC145000 NA NA NA NA NA 0.15 NA 400
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
80.000 126.2.VMW4QHC080000 0.45 +0.45 NA 0.45 0.250 0.45 21 NA
85.000 126.2.VMW4QHC085000 0.55 -0.25 -31.25% 0.6 0.500 0.6 17 12
90.000 126.2.VMW4QHC090000 1.05 -0.30 -22.22% 1.1 1.000 1.1 27 393
95.000 126.2.VMW4QHC095000 1.95 -0.58 -22.92% 2 1.950 2 57 460
100.000 126.2.VMW4QHC100000 3.50 -0.73 -17.26% 3.6 3.500 3.6 502 520
105.000 126.2.VMW4QHC105000 6.00 -0.93 -13.42% 4.27 5.900 6.1 479 238
110.000 126.2.VMW4QHC110000 9.92 -0.55 -5.25% 2.47 9.000 9.3 11 779
115.000 126.2.VMW4QHC115000 14.20 +2.20 +18.33% 1.97 12.800 13.8 1 211
120.000 126.2.VMW4QHC120000 18.49 +0.49 +2.72% 2.97 17.400 19.8 25 75
125.000 126.2.VMW4QHC125000 19.20 +19.20 NA 2.57 21.800 24.4 11 11
130.000 126.2.VMW4QHC130000 NA NA NA NA 26.500 29.2 NA NA
135.000 126.2.VMW4QHC135000 NA NA NA NA 31.200 34.1 NA NA
140.000 126.2.VMW4QHC140000 NA NA NA NA 36.200 39.1 NA NA
145.000 126.2.VMW4QHC145000 NA NA NA NA 40.200 44 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 12:08 PM ET