VMWARE INC

(NYSE: VMW)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
97.23 Up +0.62 +0.64%
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 45.600 49.5 NA NA
55.000 126.2.VMW4HGC055000 NA NA NA NA 40.600 44.5 NA NA
60.000 126.2.VMW4HGC060000 NA NA NA NA 35.700 38.8 NA NA
65.000 126.2.VMW4HGC065000 NA NA NA NA 30.600 33.8 NA NA
70.000 126.2.VMW4HGC070000 NA NA NA NA 25.700 29.1 NA NA
75.000 126.2.VMW4HGC075000 19.94 +19.94 NA 1.27 20.600 23.5 1 1
79.000 126.2.VMW4HGC079000 NA NA NA NA 16.700 19.5 NA NA
80.000 126.2.VMW4HGC080000 13.80 -1.50 -9.80% 1.17 15.700 18.4 7 28
81.000 126.2.VMW4HGC081000 NA NA NA NA 14.600 17.2 NA NA
84.000 126.2.VMW4HGC084000 NA NA NA NA 11.600 14.2 NA NA
85.000 126.2.VMW4HGC085000 11.50 -0.50 -4.17% 1.07 10.800 13.3 4 37
86.000 126.2.VMW4HGC086000 NA NA NA NA 9.800 12.3 NA NA
89.000 126.2.VMW4HGC089000 6.80 +6.80 NA 1.27 6.900 9.5 4 4
90.000 126.2.VMW4HGC090000 7.90 +3.05 +62.89% 1.07 6.000 8.3 11 199
91.000 126.2.VMW4HGC091000 6.00 +2.20 +57.89% 1.47 6.000 7.7 1 14
94.000 126.2.VMW4HGC094000 4.38 +1.58 +56.43% 1.47 4.200 4.7 22 271
95.000 126.2.VMW4HGC095000 4.00 +0.61 +17.99% 2.07 3.600 4.3 77 1,720
96.000 126.2.VMW4HGC096000 2.93 +0.13 +4.64% 2.07 3.000 3.3 8 802
99.000 126.2.VMW4HGC099000 1.84 +0.34 +22.67% 1.9 1.700 1.9 48 521
100.000 126.2.VMW4HGC100000 1.48 +0.23 +18.40% 1.6 1.350 1.6 337 3,188
101.000 126.2.VMW4HGC101000 1.15 +0.35 +43.75% 1.3 1.100 1.3 14 112
102.000 126.2.VMW4HGC102000 0.98 +0.23 +30.67% 1.05 0.850 1.05 39 171
103.000 126.2.VMW4HGC103000 0.70 +0.18 +34.62% 0.85 0.700 0.85 3 250
104.000 126.2.VMW4HGC104000 0.46 +0.04 +9.52% 0.7 0.350 0.7 202 804
105.000 126.2.VMW4HGC105000 0.48 +0.08 +20.00% 0.5 0.400 0.5 89 4,264
106.000 126.2.VMW4HGC106000 0.35 -1.25 -78.13% 0.45 0.200 0.45 130 179
110.000 126.2.VMW4HGC110000 0.15 -0.05 -25.00% 0.2 0.100 0.2 675 2,439
115.000 126.2.VMW4HGC115000 0.05 -0.05 -50.00% 0.1 NA 0.1 5 401
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 0.05 -0.01 -16.67% 0.1 NA 0.1 13 282
81.000 126.2.VMW4TGC081000 0.06 -0.40 -86.96% 0.1 NA 0.1 8 27
84.000 126.2.VMW4TGC084000 0.15 unch unch 0.15 NA 0.15 3 232
85.000 126.2.VMW4TGC085000 0.10 -0.13 -56.52% 0.15 0.100 0.15 39 4,891
86.000 126.2.VMW4TGC086000 0.13 -0.17 -56.67% 0.2 0.050 0.2 11 29
89.000 126.2.VMW4TGC089000 0.60 -0.10 -14.29% 0.45 0.250 0.45 25 90
90.000 126.2.VMW4TGC090000 0.45 -0.21 -31.82% 0.5 0.350 0.5 31 2,185
91.000 126.2.VMW4TGC091000 0.60 -0.45 -42.86% 0.7 0.550 0.7 30 408
94.000 126.2.VMW4TGC094000 1.15 -0.65 -36.11% 1.45 1.250 1.45 21 298
95.000 126.2.VMW4TGC095000 1.67 -0.43 -20.48% 1.8 1.550 1.8 84 752
96.000 126.2.VMW4TGC096000 2.00 -0.30 -13.04% 2.2 1.950 2.2 11 184
99.000 126.2.VMW4TGC099000 3.60 -0.80 -18.18% 2.03 3.400 3.8 12 43
100.000 126.2.VMW4TGC100000 4.70 -1.49 -24.07% 1.83 4.000 4.6 13 231
101.000 126.2.VMW4TGC101000 4.50 -1.00 -18.18% 1.53 4.700 5.3 12 10
102.000 126.2.VMW4TGC102000 6.80 +6.80 NA 1.33 5.100 6.1 7 7
103.000 126.2.VMW4TGC103000 6.10 +6.10 NA 1.13 5.800 6.9 7 7
104.000 126.2.VMW4TGC104000 6.90 +6.90 NA 1.43 6.600 8.2 7 7
105.000 126.2.VMW4TGC105000 8.49 +0.76 +9.83% 1.23 7.400 9 10 127
106.000 126.2.VMW4TGC106000 NA NA NA NA 8.300 10.6 NA NA
110.000 126.2.VMW4TGC110000 15.50 +2.54 +19.60% 1.73 12.000 14.5 5 10
115.000 126.2.VMW4TGC115000 21.26 +3.46 +19.44% 1.73 16.900 19.5 2 2
120.000 126.2.VMW4TGC120000 NA NA NA NA 21.900 24.5 NA NA
125.000 126.2.VMW4TGC125000 27.40 +27.40 NA 1.63 26.600 29.4 10 10
130.000 126.2.VMW4TGC130000 NA NA NA NA 31.600 34.4 NA NA
135.000 126.2.VMW4TGC135000 NA NA NA NA 36.200 39.4 NA NA
140.000 126.2.VMW4TGC140000 NA NA NA NA 41.200 44.4 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 8:24 AM ET