Skip to search.
 BSE Down1.93% NSE Down2.09%

VMware, Inc. (VMW)

-NYSE

72.38 Down 1.22(1.66%) 1:36AM|After Hours : 72.38 0.00 (0.00%) 3:35AM

Add to Portfolio
OptionsGet Options for:
View By Expiration: May 2013 | Jun 2013 | Jul 2013 | Aug 2013 | Oct 2013 | Jan 2014 | Jan 2015
Call OptionsExpire at close Saturday 18 January 2014
StrikeSymbolLastChgBidAskVolOpen Int
37.50VMW140118C0003750037.20 0.0035.0035.40211
40.00VMW140118C0004000036.81 0.0032.6033.00112
42.50VMW140118C0004250037.40 0.0030.2030.70025
45.00VMW140118C0004500028.11Down 4.1828.0028.30220
47.50VMW140118C0004750029.90 0.0025.8026.1061
50.00VMW140118C0005000023.90Down 1.1023.6023.901089
55.00VMW140118C0005500025.40 0.0019.5019.8026
60.00VMW140118C0006000019.40 0.0015.7016.00377
62.50VMW140118C0006250017.10 0.0014.0014.30128
65.00VMW140118C0006500012.59Down 3.1112.4012.707110
67.50VMW140118C0006750013.81 0.0011.0011.20567
70.00VMW140118C0007000011.40 0.009.609.805169
72.50VMW140118C000725008.40Down 2.408.408.601100
75.00VMW140118C000750007.40Down 0.607.307.50462,009
77.50VMW140118C000775006.80 0.006.306.5027295
80.00VMW140118C000800005.40Down 1.705.405.60102,288
82.50VMW140118C000825006.10 0.004.604.802360
85.00VMW140118C000850004.00Down 0.303.904.1016247
87.50VMW140118C000875004.30 0.003.303.50371
90.00VMW140118C000900003.65 0.002.802.955345
92.50VMW140118C000925002.95 0.002.352.50164
95.00VMW140118C000950003.30 0.001.952.102247
97.50VMW140118C000975001.70Down 0.601.651.754148
100.00VMW140118C001000001.35Down 0.201.351.502843
105.00VMW140118C001050001.00Down 0.350.951.0537379
110.00VMW140118C001100000.80 0.000.650.7520978
115.00VMW140118C001150000.50 0.000.450.5531,135
120.00VMW140118C001200000.33Down 0.120.300.3550312
125.00VMW140118C001250000.16 0.000.150.301127
130.00VMW140118C001300000.20 0.000.100.2099156
135.00VMW140118C001350000.45 0.00N/A0.150120
140.00VMW140118C001400000.30 0.00N/A0.15077
145.00VMW140118C001450000.15 0.00N/A0.100226
150.00VMW140118C001500000.04 0.00N/A0.10165
155.00VMW140118C001550000.09 0.00N/A0.100271
160.00VMW140118C001600000.10 0.00N/A0.10065
165.00VMW140118C001650000.15 0.00N/A0.050124
Put OptionsExpire at close Saturday 18 January 2014
StrikeSymbolLastChgBidAskVolOpen Int
37.50VMW140118P000375000.15 0.000.150.2550125
40.00VMW140118P000400000.25 0.000.250.40844
42.50VMW140118P000425000.30 0.000.400.5010392
45.00VMW140118P000450000.40 0.000.600.701370
47.50VMW140118P000475000.60 0.000.850.9530291
50.00VMW140118P000500001.05 0.001.151.305783
55.00VMW140118P000550002.10Up 0.502.052.153759
60.00VMW140118P000600003.30Up 0.903.203.303707
62.50VMW140118P000625002.95 0.004.004.2021122
65.00VMW140118P000650004.67 0.004.905.1010754
67.50VMW140118P000675004.50 0.005.906.101859
70.00VMW140118P000700006.70 0.007.107.204734
72.50VMW140118P000725009.60 0.008.308.50101,139
75.00VMW140118P000750007.60 0.009.709.904672
77.50VMW140118P000775008.00 0.0011.2011.404275
80.00VMW140118P000800009.29 0.0012.8013.0010211
82.50VMW140118P0008250010.63 0.0014.5014.70259
85.00VMW140118P0008500013.60 0.0016.3016.50172
87.50VMW140118P0008750013.77 0.0018.2018.40260
90.00VMW140118P0009000020.50 0.0020.1020.401160
92.50VMW140118P0009250020.65 0.0022.2022.40188
95.00VMW140118P0009500025.10 0.0024.3024.503136
97.50VMW140118P0009750026.50 0.0026.5026.702274
100.00VMW140118P0010000027.86 0.0028.7028.90167
105.00VMW140118P0010500026.30 0.0033.3033.50053
110.00VMW140118P0011000039.70 0.0037.9038.30093
115.00VMW140118P0011500038.80 0.0042.8043.001130
120.00VMW140118P0012000037.80 0.0047.4048.00020
125.00VMW140118P0012500034.00 0.0052.4053.00039
130.00VMW140118P0013000047.20 0.0057.3057.90026
135.00VMW140118P0013500044.32 0.0062.3062.90016
150.00VMW140118P0015000057.70 0.0077.2077.90015
155.00VMW140118P0015500064.40 0.0082.2082.9003
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.