Vmware, Inc. (VMW) Option Chain

VMW 
$96.01
*  
0.48
 negative 
0.5%
Get VMW Alerts
*Delayed - data as of Apr. 24, 2014 12:29 ET 
Exchange: NYSE
Industry: Technology
Community Rating:
View:    VMW Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


VMW Options:  Type:

Option Chain for Vmware, Inc. ( VMW)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Apr 19, 2014 1.20 0 0 VMW 100.00 Apr 19, 2014 0.10 0 7285
Apr 19, 2014 0.95 0 0 VMW 101.00 Apr 19, 2014 0.35 0 75
Apr 19, 2014 0.50 0 0 VMW 102.00 Apr 19, 2014 0.75 0 53
Apr 19, 2014 0.40 0 0 VMW 103.00 Apr 19, 2014 0.24 0 45
Apr 19, 2014 0.10 0 104 VMW 104.00 Apr 19, 2014 0
Apr 19, 2014 0.05 0 969 VMW 105.00 Apr 19, 2014 1.80 0 0
Apr 19, 2014 15.50 0 0 VMW 87.50 Apr 19, 2014 0.07 0 555
Apr 19, 2014 12.30 0 0 VMW 90.00 Apr 19, 2014 0.10 0 824
Apr 19, 2014 0 VMW 91.00 Apr 19, 2014 0
Apr 19, 2014 0 VMW 92.00 Apr 19, 2014 0
Apr 19, 2014 9.30 0 0 VMW 92.50 Apr 19, 2014 0.10 0 1325
Apr 19, 2014 0 VMW 93.00 Apr 19, 2014 0
Apr 19, 2014 0 VMW 94.00 Apr 19, 2014 0
Apr 19, 2014 8.20 0 0 VMW 95.00 Apr 19, 2014 0.06 0 739
Apr 19, 2014 0 VMW 96.00 Apr 19, 2014 0.30 0 53
Apr 19, 2014 0 VMW 97.00 Apr 19, 2014 0
Apr 19, 2014 5.51 0 0 VMW 97.50 Apr 19, 2014 0.05 0 1016
Apr 19, 2014 0 VMW 98.00 Apr 19, 2014 0
Apr 19, 2014 1.98 0 0 VMW 99.00 Apr 19, 2014 0.30 0 105
Apr 25, 2014 0.20 0.10 0 154 VMW 100.00 Apr 25, 2014 3.90 -0.67 3.70 4.50 34 396
Apr 25, 2014 0.11 -0.03 0.05 0 50 VMW 101.00 Apr 25, 2014 5.76 0.77 4.50 5.60 12 101
Apr 25, 2014 0.05 0.05 0 39 VMW 102.00 Apr 25, 2014 6.20 5.50 6.50 0 568
Apr 25, 2014 0.05 0.05 0 24 VMW 103.00 Apr 25, 2014 7.83 0.35 6.50 7.60 3 61
Apr 25, 2014 0.05 0.05 0 105 VMW 104.00 Apr 25, 2014 8.20 -0.11 7.70 8.40 28 112
Apr 25, 2014 0.03 0.05 3 2756 VMW 105.00 Apr 25, 2014 8.96 -0.24 8.70 9.40 50 2681
Apr 25, 2014 7.60 10.00 0 VMW 87.00 Apr 25, 2014 0.01 0.05 0 29
Apr 25, 2014 6.60 9.00 0 VMW 88.00 Apr 25, 2014 0.05 -0.05 0.10 50 71
Apr 25, 2014 5.70 8.00 0 VMW 89.00 Apr 25, 2014 0.15 0.12 0.10 0 74
Apr 25, 2014 5.50 -0.70 4.70 6.50 1 20 VMW 90.00 Apr 25, 2014 0.02 -0.03 0.05 35 191
Apr 25, 2014 4.50 5.50 0 VMW 91.00 Apr 25, 2014 0.10 -0.05 0.05 0.10 12 226
Apr 25, 2014 3.40 4.60 0 VMW 92.00 Apr 25, 2014 0.10 -0.12 0.15 2 155
Apr 25, 2014 2.50 2.45 3.60 5 5 VMW 93.00 Apr 25, 2014 0.20 -0.09 0.10 0.20 75 314
Apr 25, 2014 2.50 0.45 1.60 2.65 0 27 VMW 94.00 Apr 25, 2014 0.25 -0.28 0.20 0.35 50 612
Apr 25, 2014 1.45 0.10 1.30 1.70 15 143 VMW 95.00 Apr 25, 2014 0.45 -0.40 0.40 0.55 90 431
Apr 25, 2014 0.97 -0.26 0.80 1.05 38 216 VMW 96.00 Apr 25, 2014 0.90 -0.16 0.75 0.95 28 266
Apr 25, 2014 0.50 0.40 0.60 16 109 VMW 97.00 Apr 25, 2014 1.55 -0.07 1.30 1.55 31 136
Apr 25, 2014 0.45 0.20 0.30 0 114 VMW 98.00 Apr 25, 2014 2.37 -0.36 2.00 2.60 44 681
Apr 25, 2014 0.20 -0.05 0.05 0.20 0 77 VMW 99.00 Apr 25, 2014 3.06 0.06 2.80 3.50 22 330

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.