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

BSE

0.32% NSE

0.48%

VMware, Inc. (VMW)

-NYSE

76.76 21 May 1:33AM

Add to Portfolio

Options

Get Options for:

View By Expiration: May 2013 | Jun 2013 | Jul 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	N/A	N/A	2	11
40.00	VMW140118C00040000	31.08	0.00	N/A	N/A	1	12
42.50	VMW140118C00042500	37.40	0.00	N/A	N/A	0	25
45.00	VMW140118C00045000	32.29	0.00	N/A	N/A	6	20
47.50	VMW140118C00047500	31.20	0.00	N/A	N/A	0	7
50.00	VMW140118C00050000	28.70	0.00	N/A	N/A	20	76
55.00	VMW140118C00055000	25.40	0.00	N/A	N/A	2	6
60.00	VMW140118C00060000	19.40	1.80	N/A	N/A	3	78
62.50	VMW140118C00062500	17.10	0.00	N/A	N/A	1	28
65.00	VMW140118C00065000	15.70	1.90	N/A	N/A	3	110
67.50	VMW140118C00067500	15.50	0.00	N/A	N/A	3	67
70.00	VMW140118C00070000	13.95	0.00	N/A	N/A	1	170
72.50	VMW140118C00072500	10.80	2.70	N/A	N/A	1	101
75.00	VMW140118C00075000	9.30	1.70	N/A	N/A	7	2,009
77.50	VMW140118C00077500	8.45	1.19	N/A	N/A	4	269
80.00	VMW140118C00080000	7.30	1.10	N/A	N/A	8	2,286
82.50	VMW140118C00082500	6.10	0.00	N/A	N/A	2	360
85.00	VMW140118C00085000	6.20	0.00	N/A	N/A	3	225
87.50	VMW140118C00087500	4.60	0.82	N/A	N/A	4	71
90.00	VMW140118C00090000	3.65	0.95	N/A	N/A	5	340
92.50	VMW140118C00092500	3.98	0.00	N/A	N/A	4	63
95.00	VMW140118C00095000	3.30	0.00	N/A	N/A	2	247
97.50	VMW140118C00097500	2.30	0.00	N/A	N/A	1	48
100.00	VMW140118C00100000	1.83	0.52	N/A	N/A	2	569
105.00	VMW140118C00105000	1.67	0.00	N/A	N/A	60	325
110.00	VMW140118C00110000	1.20	0.00	N/A	N/A	10	958
115.00	VMW140118C00115000	0.60	0.30	N/A	N/A	21	1,088
120.00	VMW140118C00120000	0.46	0.00	N/A	N/A	20	287
125.00	VMW140118C00125000	0.16	0.00	N/A	N/A	1	127
130.00	VMW140118C00130000	0.20	0.00	N/A	N/A	99	57
135.00	VMW140118C00135000	0.45	0.00	N/A	N/A	0	120
140.00	VMW140118C00140000	0.30	0.00	N/A	N/A	0	77
145.00	VMW140118C00145000	0.15	0.00	N/A	N/A	0	226
150.00	VMW140118C00150000	0.04	0.00	N/A	N/A	1	65
155.00	VMW140118C00155000	0.09	0.00	N/A	N/A	0	271
160.00	VMW140118C00160000	0.10	0.00	N/A	N/A	0	65
165.00	VMW140118C00165000	0.15	0.00	N/A	N/A	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	N/A	N/A	50	125
40.00	VMW140118P00040000	0.45	0.00	N/A	N/A	10	43
42.50	VMW140118P00042500	0.35	0.00	N/A	N/A	7	382
45.00	VMW140118P00045000	0.40	0.00	N/A	N/A	1	370
47.50	VMW140118P00047500	0.60	0.00	N/A	N/A	30	291
50.00	VMW140118P00050000	1.60	0.00	N/A	N/A	1	778
55.00	VMW140118P00055000	1.60	0.20	N/A	N/A	3	759
60.00	VMW140118P00060000	2.15	0.00	N/A	N/A	70	705
62.50	VMW140118P00062500	2.95	0.25	N/A	N/A	21	102
65.00	VMW140118P00065000	3.90	0.21	N/A	N/A	17	771
67.50	VMW140118P00067500	4.00	0.00	N/A	N/A	2	858
70.00	VMW140118P00070000	5.30	0.40	N/A	N/A	17	738
72.50	VMW140118P00072500	9.60	0.00	N/A	N/A	10	1,139
75.00	VMW140118P00075000	7.70	0.90	N/A	N/A	1	667
77.50	VMW140118P00077500	8.00	0.00	N/A	N/A	4	275
80.00	VMW140118P00080000	9.29	0.00	N/A	N/A	10	211
82.50	VMW140118P00082500	10.63	0.00	N/A	N/A	2	59
85.00	VMW140118P00085000	13.60	0.00	N/A	N/A	1	72
87.50	VMW140118P00087500	13.77	0.00	N/A	N/A	2	60
90.00	VMW140118P00090000	20.50	0.00	N/A	N/A	1	160
92.50	VMW140118P00092500	20.65	0.00	N/A	N/A	1	88
95.00	VMW140118P00095000	25.10	0.00	N/A	N/A	3	136
97.50	VMW140118P00097500	26.50	0.00	N/A	N/A	22	74
100.00	VMW140118P00100000	27.86	0.00	N/A	N/A	1	67
105.00	VMW140118P00105000	26.30	0.00	N/A	N/A	0	53
110.00	VMW140118P00110000	39.70	0.00	N/A	N/A	0	93
115.00	VMW140118P00115000	38.70	3.80	N/A	N/A	5	26
120.00	VMW140118P00120000	37.80	0.00	N/A	N/A	0	20
125.00	VMW140118P00125000	34.00	0.00	N/A	N/A	0	39
130.00	VMW140118P00130000	47.20	0.00	N/A	N/A	0	26
135.00	VMW140118P00135000	44.32	0.00	N/A	N/A	0	16
150.00	VMW140118P00150000	57.70	0.00	N/A	N/A	0	15
155.00	VMW140118P00155000	64.40	0.00	N/A	N/A	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)