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

Dow

0.80% Nasdaq

0.97%

VMware, Inc. (VMW)

-NYSE

78.95 0.07(0.09%) May 17, 4:02PM EDT|After Hours : 78.85 0.10 (0.13%) May 17, 7:47PM EDT

Add to Portfolio

Options

Get Options for:

View By Expiration: Jun 13 | Jul 13 | Oct 13 | Jan 14 | Jan 15

Call Options

Expire at close Friday, January 17, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
37.50	VMW140118C00037500	37.20	0.00	41.20	41.90	2	11
40.00	VMW140118C00040000	31.08	0.00	39.00	39.30	1	12
42.50	VMW140118C00042500	37.40	0.00	36.30	37.00	0	25
45.00	VMW140118C00045000	32.29	0.00	34.20	34.50	6	20
47.50	VMW140118C00047500	31.20	0.00	31.90	32.30	0	7
50.00	VMW140118C00050000	28.70	0.00	29.60	29.90	20	76
55.00	VMW140118C00055000	25.40	0.00	25.10	25.40	2	6
60.00	VMW140118C00060000	21.20	0.00	21.00	21.30	1	78
62.50	VMW140118C00062500	17.10	0.00	19.00	19.30	1	28
65.00	VMW140118C00065000	13.80	0.00	17.20	17.50	10	110
67.50	VMW140118C00067500	15.50	0.00	15.40	15.70	3	67
70.00	VMW140118C00070000	13.95	0.15	13.80	14.00	1	164
72.50	VMW140118C00072500	8.10	0.00	12.20	12.50	1	101
75.00	VMW140118C00075000	11.00	0.00	10.80	11.00	26	2,009
77.50	VMW140118C00077500	9.64	1.64	9.50	9.70	12	267
80.00	VMW140118C00080000	8.40	0.20	8.30	8.50	38	2,294
82.50	VMW140118C00082500	6.10	0.00	7.20	7.40	2	360
85.00	VMW140118C00085000	6.20	0.00	6.20	6.40	3	225
87.50	VMW140118C00087500	5.42	0.17	5.30	5.50	2	69
90.00	VMW140118C00090000	4.60	0.10	4.60	4.80	2	338
92.50	VMW140118C00092500	3.98	1.77	3.90	4.10	4	63
95.00	VMW140118C00095000	3.30	0.00	3.30	3.50	2	247
97.50	VMW140118C00097500	2.30	0.00	2.80	2.90	1	48
100.00	VMW140118C00100000	2.35	0.00	2.30	2.45	2	569
105.00	VMW140118C00105000	1.67	0.16	1.65	1.75	60	301
110.00	VMW140118C00110000	1.20	0.00	1.10	1.25	10	948
115.00	VMW140118C00115000	0.90	0.00	0.75	0.85	23	1,088
120.00	VMW140118C00120000	0.46	0.00	0.50	0.60	20	287
125.00	VMW140118C00125000	0.16	0.00	0.35	0.45	1	127
130.00	VMW140118C00130000	0.20	0.00	0.20	0.30	20	57
135.00	VMW140118C00135000	0.45	0.00	0.10	0.20	0	120
140.00	VMW140118C00140000	0.30	0.00	0.05	0.15	0	77
145.00	VMW140118C00145000	0.15	0.00	N/A	0.15	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 Friday, January 17, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
37.50	VMW140118P00037500	0.15	0.00	0.05	0.15	50	125
40.00	VMW140118P00040000	0.45	0.00	0.10	0.20	10	43
42.50	VMW140118P00042500	0.35	0.00	0.20	0.30	7	382
45.00	VMW140118P00045000	0.40	0.05	0.30	0.40	1	370
47.50	VMW140118P00047500	0.60	0.00	0.45	0.55	30	291
50.00	VMW140118P00050000	1.60	0.00	0.65	0.75	1	778
55.00	VMW140118P00055000	1.40	0.00	1.20	1.30	2	759
60.00	VMW140118P00060000	2.15	0.00	2.10	2.15	70	705
62.50	VMW140118P00062500	2.70	0.00	2.55	2.70	2	102
65.00	VMW140118P00065000	3.69	0.00	3.20	3.30	5	771
67.50	VMW140118P00067500	4.00	0.39	3.90	4.10	2	860
70.00	VMW140118P00070000	4.90	0.00	4.70	4.90	5	740
72.50	VMW140118P00072500	9.60	0.00	5.70	5.80	10	1,139
75.00	VMW140118P00075000	6.80	0.00	6.70	6.90	1	667
77.50	VMW140118P00077500	8.00	0.56	7.90	8.10	4	275
80.00	VMW140118P00080000	9.29	0.00	9.20	9.40	10	211
82.50	VMW140118P00082500	10.63	0.00	10.60	10.80	2	59
85.00	VMW140118P00085000	13.60	0.00	12.10	12.30	1	72
87.50	VMW140118P00087500	13.77	0.00	13.70	13.90	2	60
90.00	VMW140118P00090000	20.50	0.00	15.40	15.60	1	160
92.50	VMW140118P00092500	20.65	0.00	17.20	17.50	1	88
95.00	VMW140118P00095000	25.10	0.00	19.10	19.40	3	136
97.50	VMW140118P00097500	26.50	0.00	21.10	21.40	22	74
100.00	VMW140118P00100000	27.86	0.00	23.10	23.40	1	67
105.00	VMW140118P00105000	26.30	0.00	27.40	27.70	0	53
110.00	VMW140118P00110000	39.70	0.00	31.90	32.20	0	93
115.00	VMW140118P00115000	34.90	0.00	36.60	36.90	0	26
120.00	VMW140118P00120000	37.80	0.00	41.20	41.80	0	20
125.00	VMW140118P00125000	34.00	0.00	46.00	46.70	0	39
130.00	VMW140118P00130000	47.20	0.00	50.90	51.60	0	26
135.00	VMW140118P00135000	44.32	0.00	55.80	56.50	0	16
150.00	VMW140118P00150000	57.70	0.00	70.70	71.60	0	15
155.00	VMW140118P00155000	64.40	0.00	75.70	76.60	0	3

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VMW

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

VMware, Inc. (VMW)