Dow Down1.40% Nasdaq Down1.59%

VMware, Inc. (VMW)

-NYSE
93.34 0.50(0.53%) Oct 1, 4:02PM EDT
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Jan 15 | Apr 15 | Jan 16 | Jan 17
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
35.00VMW150117C0003500067.00 0.00N/AN/A016
37.50VMW150117C0003750056.60 0.00N/AN/A08
40.00VMW150117C0004000053.17 0.00N/AN/A129
42.50VMW150117C0004250056.60 0.00N/AN/A02
45.00VMW150117C0004500043.51 0.00N/AN/A021
47.50VMW150117C0004750054.40 0.00N/AN/A116
50.00VMW150117C0005000048.00 0.00N/AN/A121
55.00VMW150117C0005500039.60 0.00N/AN/A013
60.00VMW150117C0006000039.00 0.00N/AN/A535
62.50VMW150117C0006250022.60 0.00N/AN/A044
65.00VMW150117C0006500034.18 0.00N/AN/A643
67.50VMW150117C0006750033.50 0.00N/AN/A534
70.00VMW150117C0007000031.36 0.00N/AN/A284
72.50VMW150117C0007250025.90 0.00N/AN/A152
75.00VMW150117C0007500019.54Down 2.76N/AN/A2479
77.50VMW150117C0007750018.20 0.00N/AN/A2134
80.00VMW150117C0008000015.26 0.00N/AN/A1251
82.50VMW150117C0008250020.10 0.00N/AN/A10106
85.00VMW150117C0008500010.96 0.00N/AN/A2215
87.50VMW150117C0008750010.14 0.00N/AN/A1136
90.00VMW150117C0009000011.40 0.00N/AN/A26814
92.50VMW150117C000925007.30 0.00N/AN/A55229
95.00VMW150117C000950005.77Down 0.33N/AN/A3598
97.50VMW150117C000975004.60Down 0.40N/AN/A5616
100.00VMW150117C001000004.10 0.00N/AN/A111,023
105.00VMW150117C001050002.50 0.00N/AN/A115,674
110.00VMW150117C001100001.50Down 0.21N/AN/A231,008
115.00VMW150117C001150000.90Down 0.10N/AN/A1813
120.00VMW150117C001200000.70 0.00N/AN/A20900
125.00VMW150117C001250000.42 0.00N/AN/A1502
130.00VMW150117C001300000.15 0.00N/AN/A1405
135.00VMW150117C001350000.16 0.00N/AN/A20881
140.00VMW150117C001400000.10 0.00N/AN/A99267
145.00VMW150117C001450000.15 0.00N/AN/A10206
150.00VMW150117C001500000.10 0.00N/AN/A10194
155.00VMW150117C001550000.30 0.00N/AN/A1268
160.00VMW150117C001600000.30 0.00N/AN/A1087
165.00VMW150117C001650000.10 0.00N/AN/A240
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
35.00VMW150117P000350000.05 0.00N/AN/A3346
37.50VMW150117P000375000.10 0.00N/AN/A51,167
40.00VMW150117P000400000.05 0.00N/AN/A2603
42.50VMW150117P000425000.05 0.00N/AN/A34479
45.00VMW150117P000450000.10 0.00N/AN/A43325
47.50VMW150117P000475000.15 0.00N/AN/A5358
50.00VMW150117P000500000.15 0.00N/AN/A50482
55.00VMW150117P000550000.10 0.00N/AN/A1292
60.00VMW150117P000600000.09 0.00N/AN/A10443
62.50VMW150117P000625000.15 0.00N/AN/A11,228
65.00VMW150117P000650000.20 0.00N/AN/A10353
67.50VMW150117P000675000.30 0.00N/AN/A5504
70.00VMW150117P000700000.60Up 0.02N/AN/A5578
72.50VMW150117P000725000.56 0.00N/AN/A4251
75.00VMW150117P000750000.84 0.00N/AN/A3679
77.50VMW150117P000775001.25 0.00N/AN/A3911
80.00VMW150117P000800001.85Up 0.35N/AN/A41,018
82.50VMW150117P000825002.30Down 0.05N/AN/A10790
85.00VMW150117P000850003.00 0.00N/AN/A41,572
87.50VMW150117P000875003.81Down 0.29N/AN/A21,181
90.00VMW150117P000900005.00Up 0.38N/AN/A253,267
92.50VMW150117P000925006.10 0.00N/AN/A2445
95.00VMW150117P000950007.70 0.00N/AN/A33709
97.50VMW150117P000975009.00 0.00N/AN/A5389
100.00VMW150117P0010000010.70Up 0.50N/AN/A1942
105.00VMW150117P0010500014.30Up 2.20N/AN/A201,183
110.00VMW150117P0011000016.30 0.00N/AN/A6300
115.00VMW150117P0011500019.90 0.00N/AN/A2345
120.00VMW150117P0012000026.38 0.00N/AN/A5420
125.00VMW150117P0012500023.60 0.00N/AN/A1247
130.00VMW150117P0013000030.90 0.00N/AN/A1277
135.00VMW150117P0013500035.20 0.00N/AN/A1892
140.00VMW150117P0014000046.50 0.00N/AN/A2066
145.00VMW150117P0014500059.00 0.00N/AN/A028
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.