VMWAREInc

(NYSE: VMW)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
105.15 Up +0.31 +0.30%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
75.000 126.2.VMW4DPC075000 NA NA NA NA 28.000 32.4 NA NA
80.000 126.2.VMW4DPC080000 NA NA NA NA 23.200 27.4 NA NA
85.000 126.2.VMW4DPC085000 NA NA NA NA 18.600 22.5 NA NA
87.000 126.2.VMW4DPC087000 NA NA NA NA 16.500 20.4 NA NA
88.000 126.2.VMW4DPC088000 NA NA NA NA 15.300 19.5 NA NA
89.000 126.2.VMW4DPC089000 NA NA NA NA 15.000 18.4 NA NA
90.000 126.2.VMW4DPC090000 15.20 +15.20 NA 2.45 15.100 17.6 2 NA
91.000 126.2.VMW4DPC091000 NA NA NA NA 12.500 16.6 NA NA
92.000 126.2.VMW4DPC092000 NA NA NA NA 13.000 14 NA NA
93.000 126.2.VMW4DPC093000 NA NA NA NA 12.000 13.3 NA NA
94.000 126.2.VMW4DPC094000 9.30 +9.30 NA 1.25 11.000 12.4 10 10
95.000 126.2.VMW4DPC095000 10.15 +1.75 +20.83% 1.45 10.100 11.6 1 11
96.000 126.2.VMW4DPC096000 10.95 +3.35 +44.08% 1.65 9.200 10.8 20 10
97.000 126.2.VMW4DPC097000 9.12 +9.12 NA 1.65 8.400 9.8 21 NA
98.000 126.2.VMW4DPC098000 6.00 +6.00 NA 2.05 7.700 9.2 55 55
99.000 126.2.VMW4DPC099000 NA NA NA NA 6.900 7.7 NA NA
100.000 126.2.VMW4DPC100000 6.46 +0.16 +2.54% 2.05 6.400 7.2 21 53
101.000 126.2.VMW4DPC101000 6.09 +6.09 NA 2.15 5.400 6.3 17 NA
102.000 126.2.VMW4DPC102000 5.10 +0.90 +21.43% 2.35 4.800 5.5 10 16
103.000 126.2.VMW4DPC103000 4.70 +4.70 NA 3.05 4.400 5.2 22 3
104.000 126.2.VMW4DPC104000 4.59 +0.39 +9.29% 3.25 3.800 4.4 9 92
105.000 126.2.VMW4DPC105000 3.43 +0.03 +0.88% 3.55 3.400 3.7 2,635 1,073
106.000 126.2.VMW4DPC106000 3.13 +0.23 +7.93% 3.2 2.850 3.2 142 24
107.000 126.2.VMW4DPC107000 2.70 +0.25 +10.20% 2.85 2.550 2.85 504 123
108.000 126.2.VMW4DPC108000 2.15 -0.05 -2.27% 2.5 2.150 2.5 334 98
109.000 126.2.VMW4DPC109000 1.97 +0.12 +6.49% 2.1 1.700 2.1 80 154
110.000 126.2.VMW4DPC110000 1.50 -0.04 -2.60% 1.8 1.550 1.8 343 170
111.000 126.2.VMW4DPC111000 1.38 +0.06 +4.55% 1.55 1.200 1.55 544 13
112.000 126.2.VMW4DPC112000 0.90 -0.24 -21.05% 1.15 1.000 1.15 720 14
113.000 126.2.VMW4DPC113000 1.03 +1.03 NA 1.05 0.750 1.05 418 NA
114.000 126.2.VMW4DPC114000 0.78 -0.05 -6.02% 0.9 0.600 0.9 825 7
115.000 126.2.VMW4DPC115000 0.56 -0.09 -13.85% 0.8 0.400 0.8 297 16
116.000 126.2.VMW4DPC116000 0.48 -0.12 -20.00% 0.6 0.350 0.6 250 10
117.000 126.2.VMW4DPC117000 0.40 +0.40 NA 0.45 0.250 0.45 389 NA
120.000 126.2.VMW4DPC120000 0.15 -0.15 -50.00% 0.25 0.100 0.25 431 40
125.000 126.2.VMW4DPC125000 0.03 +0.03 NA 0.2 0.050 0.2 60 NA
130.000 126.2.VMW4DPC130000 0.05 -0.09 -64.29% 0.15 0.050 0.15 48 16
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
75.000 126.2.VMW4PPC075000 NA NA NA NA NA 0.1 NA NA
80.000 126.2.VMW4PPC080000 0.06 +0.06 NA 0.15 NA 0.15 9 NA
85.000 126.2.VMW4PPC085000 0.05 -0.12 -70.59% 0.05 NA 0.05 90 11
87.000 126.2.VMW4PPC087000 0.43 +0.23 +115.00% 0.1 0.050 0.1 37 13
88.000 126.2.VMW4PPC088000 0.20 -0.10 -33.33% 0.15 NA 0.15 57 19
89.000 126.2.VMW4PPC089000 0.32 -0.08 -20.00% 0.2 NA 0.2 70 10
90.000 126.2.VMW4PPC090000 0.22 -0.12 -35.29% 0.15 0.100 0.15 198 36
91.000 126.2.VMW4PPC091000 0.15 -0.40 -72.73% 0.25 0.050 0.25 126 25
92.000 126.2.VMW4PPC092000 0.40 -0.10 -20.00% 0.3 0.100 0.3 535 60
93.000 126.2.VMW4PPC093000 0.28 -0.47 -62.67% 0.35 0.150 0.35 220 15
94.000 126.2.VMW4PPC094000 0.75 +0.75 NA 0.5 0.350 0.5 520 NA
95.000 126.2.VMW4PPC095000 0.43 -0.37 -46.25% 0.7 0.300 0.7 430 84
96.000 126.2.VMW4PPC096000 0.66 -1.34 -67.00% 0.7 0.550 0.7 333 3
97.000 126.2.VMW4PPC097000 0.90 -0.14 -13.46% 1 0.750 1 190 32
98.000 126.2.VMW4PPC098000 0.95 -0.35 -26.92% 1.2 1.000 1.2 846 111
99.000 126.2.VMW4PPC099000 1.35 -0.35 -20.59% 1.5 1.150 1.5 436 35
100.000 126.2.VMW4PPC100000 1.68 -0.04 -2.33% 1.75 1.400 1.75 525 59
101.000 126.2.VMW4PPC101000 1.90 -0.19 -9.09% 2 1.800 2 105 19
102.000 126.2.VMW4PPC102000 2.44 -0.11 -4.31% 2.25 1.950 2.25 937 111
103.000 126.2.VMW4PPC103000 2.45 -0.40 -14.04% 2.9 2.450 2.9 54 31
104.000 126.2.VMW4PPC104000 2.96 -0.29 -8.92% 3.2 2.700 3.2 106 34
105.000 126.2.VMW4PPC105000 2.68 -1.15 -30.03% 3.5 2.950 3.5 2,498 1,039
106.000 126.2.VMW4PPC106000 3.91 -1.82 -31.76% 3.15 3.700 4 216 90
107.000 126.2.VMW4PPC107000 4.50 -0.43 -8.72% 3.25 4.400 5.1 55 40
108.000 126.2.VMW4PPC108000 4.60 -2.90 -38.67% 2.55 4.800 5.4 7 20
109.000 126.2.VMW4PPC109000 NA NA NA NA 5.400 6.2 NA NA
110.000 126.2.VMW4PPC110000 6.44 +6.44 NA 1.85 6.300 6.7 8 NA
111.000 126.2.VMW4PPC111000 NA NA NA NA 6.700 7.8 NA NA
112.000 126.2.VMW4PPC112000 9.90 +9.90 NA 1.85 6.800 8.7 27 27
113.000 126.2.VMW4PPC113000 NA NA NA NA 8.200 9.5 NA NA
114.000 126.2.VMW4PPC114000 11.60 +11.60 NA 1.25 8.500 10.1 2 2
115.000 126.2.VMW4PPC115000 NA NA NA NA 9.500 11 NA NA
116.000 126.2.VMW4PPC116000 10.39 +10.39 NA 1.05 10.400 11.9 20 NA
117.000 126.2.VMW4PPC117000 11.42 +11.42 NA 0.95 11.300 12.8 20 NA
120.000 126.2.VMW4PPC120000 NA NA NA NA 14.300 15.6 NA NA
125.000 126.2.VMW4PPC125000 NA NA NA NA 17.800 21.7 NA NA
130.000 126.2.VMW4PPC130000 NA NA NA NA 22.700 26.1 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 6:25 AM ET