VMWARE INC

(NYSE: VMW)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
94.14 Down -2.20 -2.28%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 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.VMW4IKC050000 52.93 +2.53 +5.02% 1.06 43.900 45.2 1 1
55.000 126.2.VMW4IKC055000 NA NA NA NA 38.700 40.2 NA NA
60.000 126.2.VMW4IKC060000 NA NA NA NA 33.900 36.1 NA NA
65.000 126.2.VMW4IKC065000 NA NA NA NA 29.000 31.1 NA NA
70.000 126.2.VMW4IKC070000 NA NA NA NA 23.900 26.1 NA NA
75.000 126.2.VMW4IKC075000 NA NA NA NA 18.900 21.1 NA NA
76.000 126.2.VMW4IKC076000 NA NA NA NA 18.000 19.2 NA NA
79.000 126.2.VMW4IKC079000 NA NA NA NA 14.900 16.2 NA NA
80.000 126.2.VMW4IKC080000 NA NA NA NA 14.000 15.2 NA NA
81.000 126.2.VMW4IKC081000 NA NA NA NA 13.000 14.2 NA NA
84.000 126.2.VMW4IKC084000 NA NA NA NA 10.000 11.2 NA NA
85.000 126.2.VMW4IKC085000 NA NA NA NA 9.000 9.8 NA 18
86.000 126.2.VMW4IKC086000 NA NA NA NA 8.000 8.8 NA NA
87.000 126.2.VMW4IKC087000 NA NA NA NA 7.100 7.8 NA NA
88.000 126.2.VMW4IKC088000 NA NA NA NA 6.100 6.8 NA NA
89.000 126.2.VMW4IKC089000 NA NA NA NA 5.000 5.8 NA NA
90.000 126.2.VMW4IKC090000 5.60 -0.10 -1.75% 0.66 4.000 4.8 150 184
91.000 126.2.VMW4IKC091000 NA NA NA NA 3.000 3.8 NA NA
92.000 126.2.VMW4IKC092000 NA NA NA NA 2.050 2.75 NA NA
93.000 126.2.VMW4IKC093000 2.25 +0.60 +36.36% 0.61 1.100 1.75 22 45
94.000 126.2.VMW4IKC094000 0.50 -1.25 -71.43% 0.56 0.300 0.7 17 44
95.000 126.2.VMW4IKC095000 0.10 -1.42 -93.42% 0.15 NA 0.15 125 698
96.000 126.2.VMW4IKC096000 0.10 -0.74 -88.10% 0.05 NA 0.05 63 828
97.000 126.2.VMW4IKC097000 0.25 +0.03 +13.64% 0.25 NA 0.25 75 118
98.000 126.2.VMW4IKC098000 0.07 -0.13 -65.00% 0.1 NA 0.1 4 70
99.000 126.2.VMW4IKC099000 0.03 -0.05 -62.50% 0.05 NA 0.05 7 197
100.000 126.2.VMW4IKC100000 0.03 -0.02 -40.00% 0.05 NA 0.05 5 2,813
101.000 126.2.VMW4IKC101000 0.06 -0.24 -80.00% 0.15 NA 0.15 4 91
102.000 126.2.VMW4IKC102000 0.12 -0.03 -20.00% 0.15 NA 0.15 2 39
103.000 126.2.VMW4IKC103000 0.19 -0.64 -77.11% 0.15 NA 0.15 5 130
104.000 126.2.VMW4IKC104000 0.05 -0.15 -75.00% 0.05 NA 0.05 15 602
105.000 126.2.VMW4IKC105000 0.03 -0.02 -40.00% 0.05 NA 0.05 1 1,215
106.000 126.2.VMW4IKC106000 0.20 -0.10 -33.33% 0.15 NA 0.15 8 81
107.000 126.2.VMW4IKC107000 0.10 -0.60 -85.71% 0.15 NA 0.15 2 84
108.000 126.2.VMW4IKC108000 0.05 unch unch 0.15 NA 0.15 20 341
109.000 126.2.VMW4IKC109000 0.85 +0.08 +10.39% 0.15 NA 0.15 40 94
110.000 126.2.VMW4IKC110000 0.05 unch unch 0.05 NA 0.05 10 3,276
111.000 126.2.VMW4IKC111000 0.08 -0.42 -84.00% 0.15 NA 0.15 1 18
112.000 126.2.VMW4IKC112000 0.07 -0.50 -87.72% 0.15 NA 0.15 2 2
113.000 126.2.VMW4IKC113000 0.25 -0.20 -44.44% 0.15 NA 0.15 31 32
114.000 126.2.VMW4IKC114000 0.20 unch unch 0.15 NA 0.15 1 7
115.000 126.2.VMW4IKC115000 0.02 unch unch 0.05 NA 0.05 1 377
120.000 126.2.VMW4IKC120000 0.06 unch unch 0.05 NA 0.05 1 80
125.000 126.2.VMW4IKC125000 0.12 +0.12 NA 0.15 NA 0.15 4 4
130.000 126.2.VMW4IKC130000 NA NA NA NA NA 0.15 NA 1
135.000 126.2.VMW4IKC135000 NA NA NA NA NA 0.15 NA NA
140.000 126.2.VMW4IKC140000 NA NA NA NA NA 0.15 NA NA
SEPTEMBER 20, 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.VMW4UKC050000 NA NA NA NA NA 0.15 NA NA
55.000 126.2.VMW4UKC055000 NA NA NA NA NA 0.15 NA NA
60.000 126.2.VMW4UKC060000 NA NA NA NA NA 0.15 NA NA
65.000 126.2.VMW4UKC065000 NA NA NA NA NA 0.15 NA NA
70.000 126.2.VMW4UKC070000 NA NA NA NA NA 0.15 NA 35
75.000 126.2.VMW4UKC075000 0.10 +0.05 +100.00% 0.05 NA 0.05 1 53
76.000 126.2.VMW4UKC076000 NA NA NA NA NA 0.15 NA NA
79.000 126.2.VMW4UKC079000 NA NA NA NA NA 0.15 NA NA
80.000 126.2.VMW4UKC080000 0.02 unch unch 0.15 NA 0.15 10 157
81.000 126.2.VMW4UKC081000 NA NA NA NA NA 0.15 NA NA
84.000 126.2.VMW4UKC084000 NA NA NA NA NA 0.15 NA NA
85.000 126.2.VMW4UKC085000 0.04 +0.02 +100.00% 0.05 NA 0.05 10 2,259
86.000 126.2.VMW4UKC086000 NA NA NA NA NA 0.15 NA NA
87.000 126.2.VMW4UKC087000 NA NA NA NA NA 0.15 NA NA
88.000 126.2.VMW4UKC088000 0.07 +0.07 NA 0.15 NA 0.15 2 2
89.000 126.2.VMW4UKC089000 0.01 -0.19 -95.00% 0.15 NA 0.15 121 171
90.000 126.2.VMW4UKC090000 0.06 unch unch 0.05 NA 0.05 17 2,712
91.000 126.2.VMW4UKC091000 0.05 unch unch 0.1 NA 0.1 5 151
92.000 126.2.VMW4UKC092000 0.30 -0.20 -40.00% 0.15 NA 0.15 74 129
93.000 126.2.VMW4UKC093000 0.06 -0.19 -76.00% 0.15 NA 0.15 1 84
94.000 126.2.VMW4UKC094000 0.10 unch unch 0.2 NA 0.2 6 260
95.000 126.2.VMW4UKC095000 0.60 +0.34 +130.77% 0.09 0.750 0.95 1,204 3,138
96.000 126.2.VMW4UKC096000 1.60 +1.10 +220.00% -0.06 1.400 1.8 77 758
97.000 126.2.VMW4UKC097000 1.05 -1.20 -53.33% 0.09 2.400 2.95 10 19
98.000 126.2.VMW4UKC098000 2.15 +2.15 NA 0.04 3.400 3.9 26 24
99.000 126.2.VMW4UKC099000 4.34 +1.33 +44.19% 0.14 4.400 5 10 211
100.000 126.2.VMW4UKC100000 6.00 +2.16 +56.25% 0.14 5.000 6 27 1,147
101.000 126.2.VMW4UKC101000 4.92 -0.28 -5.38% 0.04 6.400 6.9 3 43
102.000 126.2.VMW4UKC102000 7.60 +1.65 +27.73% 0.14 7.400 8 100 162
103.000 126.2.VMW4UKC103000 8.39 +0.34 +4.22% 0.04 8.400 8.9 5 48
104.000 126.2.VMW4UKC104000 8.95 +2.25 +33.58% 0.14 9.400 10 120 120
105.000 126.2.VMW4UKC105000 10.57 +1.55 +17.18% 0.04 10.000 10.9 5 232
106.000 126.2.VMW4UKC106000 4.50 -0.40 -8.16% 0.14 9.600 12 3 17
107.000 126.2.VMW4UKC107000 5.00 -0.70 -12.28% 0.24 10.700 13.1 50 89
108.000 126.2.VMW4UKC108000 5.70 -0.40 -6.56% 0.14 11.700 14 31 177
109.000 126.2.VMW4UKC109000 6.90 +6.90 NA 0.14 12.700 15 4 4
110.000 126.2.VMW4UKC110000 12.99 +2.09 +19.17% 0.14 13.700 16 2 47
111.000 126.2.VMW4UKC111000 NA NA NA NA 14.500 17 NA NA
112.000 126.2.VMW4UKC112000 9.14 +9.14 NA 0.24 15.300 18.1 1 1
113.000 126.2.VMW4UKC113000 NA NA NA NA 16.500 19 NA NA
114.000 126.2.VMW4UKC114000 NA NA NA NA 17.300 20 NA NA
115.000 126.2.VMW4UKC115000 18.47 +4.04 +28.00% 0.14 18.500 21 1 1
120.000 126.2.VMW4UKC120000 NA NA NA NA 23.500 26.1 NA NA
125.000 126.2.VMW4UKC125000 NA NA NA NA 28.500 31 NA NA
130.000 126.2.VMW4UKC130000 NA NA NA NA 33.500 36 NA NA
135.000 126.2.VMW4UKC135000 NA NA NA NA 38.700 41.4 NA NA
140.000 126.2.VMW4UKC140000 42.71 +42.71 NA 0.14 43.800 46 24 18
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 3:59 AM ET