Quotes for VMW - Yahoo! Finance

Dow

0.34% Nasdaq

0.16%

VMware, Inc. (VMW)

-NYSE

76.22 0.54(0.70%) May 21, 4:03PM EDT|After Hours : 76.50 0.28 (0.37%) May 21, 7:11PM EDT

Add to Portfolio

Options

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

Options Expiring Friday, January 16, 2015

Calls

Strike Price

Puts

Symbol

Last

Change

Bid

Ask

Volume

Open Int

Symbol

Last

Change

Bid

Ask

Volume

Open Int

VMW150117C00037500

38.30

0.00

N/A

N/A

1

0

37.50

VMW150117P00037500

1.55

0.00

N/A

N/A

5

1,115

VMW150117C00040000

38.60

0.00

N/A

N/A

5

16

40.00

VMW150117P00040000

1.80

0.00

N/A

N/A

1

583

VMW150117C00042500

N/A

0.00

N/A

N/A

0

0

42.50

VMW150117P00042500

2.30

0.00

N/A

N/A

1

264

VMW150117C00045000

N/A

0.00

N/A

N/A

0

0

45.00

VMW150117P00045000

2.35

0.00

N/A

N/A

4

175

VMW150117C00047500

34.10

0.00

N/A

N/A

0

3

47.50

VMW150117P00047500

3.30

0.00

N/A

N/A

4

338

VMW150117C00050000

30.50

0.00

N/A

N/A

2

11

50.00

VMW150117P00050000

3.88

0.00

N/A

N/A

5

230

VMW150117C00055000

N/A

0.00

N/A

N/A

0

0

55.00

VMW150117P00055000

5.00

0.00

N/A

N/A

26

91

VMW150117C00060000

24.36

0.00

N/A

N/A

2

16

60.00

VMW150117P00060000

6.60

0.00

N/A

N/A

1

497

VMW150117C00062500

N/A

0.00

N/A

N/A

0

0

62.50

VMW150117P00062500

7.40

0.00

N/A

N/A

3

24

VMW150117C00065000

20.79

0.00

N/A

N/A

1

1

65.00

VMW150117P00065000

10.80

0.00

N/A

N/A

2

23

VMW150117C00067500

15.80

0.00

N/A

N/A

1

1

67.50

VMW150117P00067500

12.10

0.00

N/A

N/A

1

113

VMW150117C00070000

18.00

0.00

N/A

N/A

2

16

70.00

VMW150117P00070000

13.34

0.00

N/A

N/A

10

222

VMW150117C00072500

16.78

0.00

N/A

N/A

5

28

72.50

VMW150117P00072500

14.68

0.00

N/A

N/A

6

24

VMW150117C00075000

15.50

0.70

N/A

N/A

1

91

75.00

VMW150117P00075000

12.70

0.00

N/A

N/A

12

71

VMW150117C00077500

14.38

0.00

N/A

N/A

5

36

77.50

VMW150117P00077500

15.40

0.00

N/A

N/A

10

85

VMW150117C00080000

13.10

1.40

N/A

N/A

3

101

80.00

VMW150117P00080000

16.30

0.00

N/A

N/A

2

211

VMW150117C00082500

12.50

0.00

N/A

N/A

0

7

82.50

VMW150117P00082500

21.30

0.00

N/A

N/A

9

9

VMW150117C00085000

12.50

0.00

N/A

N/A

2

19

85.00

VMW150117P00085000

12.40

0.00

N/A

N/A

0

26

VMW150117C00087500

9.10

0.00

N/A

N/A

3

4

87.50

VMW150117P00087500

21.00

0.00

N/A

N/A

0

19

VMW150117C00090000

10.70

0.00

N/A

N/A

2

247

90.00

VMW150117P00090000

22.30

0.00

N/A

N/A

10

69

VMW150117C00092500

11.00

0.00

N/A

N/A

0

15

92.50

VMW150117P00092500

N/A

0.00

N/A

N/A

0

0

VMW150117C00095000

8.00

0.00

N/A

N/A

1

20

95.00

VMW150117P00095000

22.70

0.00

N/A

N/A

0

20

VMW150117C00097500

10.50

0.00

N/A

N/A

0

8

97.50

VMW150117P00097500

24.00

0.00

N/A

N/A

0

10

VMW150117C00100000

7.60

0.00

N/A

N/A

1

24

100.00

VMW150117P00100000

34.40

0.00

N/A

N/A

5

5

VMW150117C00105000

5.25

0.00

N/A

N/A

1

11

105.00

VMW150117P00105000

35.50

0.00

N/A

N/A

0

32

VMW150117C00110000

5.00

0.00

N/A

N/A

3

405

110.00

VMW150117P00110000

N/A

0.00

N/A

N/A

0

0

VMW150117C00115000

6.50

0.00

N/A

N/A

0

173

115.00

VMW150117P00115000

41.50

0.00

N/A

N/A

10

33

VMW150117C00120000

4.20

0.00

N/A

N/A

0

165

120.00

VMW150117P00120000

47.50

0.00

N/A

N/A

0

19

VMW150117C00125000

2.65

0.00

N/A

N/A

0

73

125.00

VMW150117P00125000

49.70

0.00

N/A

N/A

0

6

VMW150117C00130000

2.45

0.00

N/A

N/A

10

12

130.00

VMW150117P00130000

54.70

0.00

N/A

N/A

5

5

VMW150117C00135000

2.05

0.00

N/A

N/A

1

11

135.00

VMW150117P00135000

64.40

0.00

N/A

N/A

10

10

VMW150117C00140000

1.75

0.00

N/A

N/A

0

20

140.00

VMW150117P00140000

64.70

0.00

N/A

N/A

1

1

VMW150117C00145000

1.25

0.00

N/A

N/A

4

56

145.00

VMW150117P00145000

68.20

0.00

N/A

N/A

0

25

Highlighted options are in-the-money.

Return to Stacked View...

Currency in USD.

Copyright © 2009 Yahoo! All rights reserved.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. 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.