VMW Options | Vmware, Inc. Common stock, Clas Stock

BSE

0.15% NSE

0.28%

VMware, Inc. (VMW)

-NYSE

72.29 0.09(0.12%) 25 May 1:32AM|After Hours : 72.35 0.06 (0.08%) 25 May 4:38AM

Add to Portfolio

Options

Get Options for:

View By Expiration: May 2013 | Jun 2013 | Jul 2013 | Aug 2013 | Oct 2013 | Jan 2014 | Jan 2015

Call Options

Expire at close Saturday 18 January 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
37.50	VMW140118C00037500	37.20	0.00	34.70	35.50	2	11
40.00	VMW140118C00040000	36.81	0.00	32.50	32.90	1	12
42.50	VMW140118C00042500	37.40	0.00	30.00	30.80	0	25
45.00	VMW140118C00045000	28.11	0.00	27.90	28.20	2	18
47.50	VMW140118C00047500	29.90	0.00	25.70	26.00	6	1
50.00	VMW140118C00050000	23.90	0.00	23.50	23.80	10	95
55.00	VMW140118C00055000	25.40	0.00	19.40	19.70	2	6
60.00	VMW140118C00060000	19.40	0.00	15.80	16.00	3	77
62.50	VMW140118C00062500	17.10	0.00	14.00	14.20	1	28
65.00	VMW140118C00065000	11.82	0.77	12.40	12.60	6	116
67.50	VMW140118C00067500	10.37	3.44	10.90	11.10	5	67
70.00	VMW140118C00070000	9.70	1.70	9.60	9.80	16	169
72.50	VMW140118C00072500	8.40	0.00	8.30	8.60	1	100
75.00	VMW140118C00075000	6.66	0.74	7.20	7.40	25	2,025
77.50	VMW140118C00077500	6.80	0.00	6.20	6.40	27	295
80.00	VMW140118C00080000	5.49	0.09	5.30	5.50	10	2,286
82.50	VMW140118C00082500	6.10	0.00	4.60	4.80	2	360
85.00	VMW140118C00085000	3.68	0.32	3.90	4.10	19	246
87.50	VMW140118C00087500	3.08	1.22	3.30	3.50	10	71
90.00	VMW140118C00090000	2.87	0.78	2.80	2.95	15	345
92.50	VMW140118C00092500	2.95	0.00	2.35	2.50	1	64
95.00	VMW140118C00095000	1.90	1.40	1.95	2.10	178	247
97.50	VMW140118C00097500	1.55	0.15	1.65	1.75	75	78
100.00	VMW140118C00100000	1.45	0.10	1.35	1.50	10	845
105.00	VMW140118C00105000	1.00	0.00	0.95	1.05	37	411
110.00	VMW140118C00110000	0.80	0.00	0.65	0.75	20	978
115.00	VMW140118C00115000	0.50	0.00	0.45	0.55	3	1,138
120.00	VMW140118C00120000	0.33	0.00	0.30	0.40	50	362
125.00	VMW140118C00125000	0.16	0.00	0.20	0.30	1	127
130.00	VMW140118C00130000	0.20	0.00	0.15	0.20	99	156
135.00	VMW140118C00135000	0.45	0.00	N/A	0.15	0	120
140.00	VMW140118C00140000	0.30	0.00	N/A	0.10	0	77
145.00	VMW140118C00145000	0.15	0.00	N/A	0.10	0	226
150.00	VMW140118C00150000	0.04	0.00	N/A	0.10	1	65
155.00	VMW140118C00155000	0.09	0.00	N/A	0.10	0	271
160.00	VMW140118C00160000	0.10	0.00	N/A	0.10	0	65
165.00	VMW140118C00165000	0.15	0.00	N/A	0.05	0	124

Put Options

Expire at close Saturday 18 January 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
37.50	VMW140118P00037500	0.15	0.00	0.20	0.25	50	125
40.00	VMW140118P00040000	0.25	0.00	0.30	0.40	8	44
42.50	VMW140118P00042500	0.30	0.00	0.45	0.55	10	392
45.00	VMW140118P00045000	0.40	0.00	0.65	0.75	1	370
47.50	VMW140118P00047500	1.00	0.40	0.90	1.00	15	291
50.00	VMW140118P00050000	1.05	0.00	1.20	1.35	5	783
55.00	VMW140118P00055000	2.10	0.00	2.10	2.25	3	759
60.00	VMW140118P00060000	3.70	0.40	3.30	3.50	16	710
62.50	VMW140118P00062500	4.40	1.45	4.10	4.30	8	122
65.00	VMW140118P00065000	4.67	0.00	5.00	5.20	10	754
67.50	VMW140118P00067500	6.10	1.60	6.00	6.20	5	859
70.00	VMW140118P00070000	7.70	1.00	7.10	7.40	5	734
72.50	VMW140118P00072500	9.60	0.00	8.40	8.60	10	1,139
75.00	VMW140118P00075000	7.60	0.00	9.80	10.00	4	672
77.50	VMW140118P00077500	11.70	3.70	11.30	11.50	2	275
80.00	VMW140118P00080000	9.29	0.00	12.80	13.10	10	211
82.50	VMW140118P00082500	10.63	0.00	14.60	14.90	2	59
85.00	VMW140118P00085000	13.60	0.00	16.40	16.70	1	72
87.50	VMW140118P00087500	13.77	0.00	18.30	18.50	2	60
90.00	VMW140118P00090000	21.00	0.50	20.20	20.50	1	160
92.50	VMW140118P00092500	20.65	0.00	22.30	22.60	1	88
95.00	VMW140118P00095000	25.10	0.00	24.40	24.70	3	136
97.50	VMW140118P00097500	26.50	0.00	26.60	26.90	22	74
100.00	VMW140118P00100000	27.86	0.00	28.80	29.20	1	67
105.00	VMW140118P00105000	26.30	0.00	33.40	33.80	0	53
110.00	VMW140118P00110000	39.70	0.00	37.80	38.50	0	93
115.00	VMW140118P00115000	38.80	0.00	42.50	43.30	11	30
120.00	VMW140118P00120000	37.80	0.00	47.20	48.30	0	20
125.00	VMW140118P00125000	34.00	0.00	52.30	53.20	0	39
130.00	VMW140118P00130000	47.20	0.00	57.20	58.20	0	26
135.00	VMW140118P00135000	44.32	0.00	62.20	63.20	0	16
150.00	VMW140118P00150000	57.70	0.00	77.20	78.20	0	15
155.00	VMW140118P00155000	64.40	0.00	82.20	83.20	0	3

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On VMW

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

VMware, Inc. (VMW)