VMware, Inc. (VMW)

45.20
-0.74 (-1.63%)
Exchange
NYQ
Day Range
44.31 - 45.20
52 Week Range
43.83 - 93.43
Open
44.87
Avg. Vol
2,091,070
Market Cap
18.79B
Short ratio
7.32
PE ratio
19.03
PEG Ratio
0.85
Earnings Share
2.34

VMware, Inc. (VMW) Option Chains

Please select an option expiration date.

Calls for 2016-02-12

Strike Price Change Bid Ask Open Int
32.50 - - 10 13.40 0.00
33.00 - - 10 12.90 -
34.00 - - 9 11.90 -
35.00 - - 9 10.90 0.00
36.00 - - 8 9.40 0.00
37.00 - - 7 9.50 0.00
37.50 - - 6 9.10 0.00
38.00 - - 6 7.80 0.00
38.50 - - 5 8.10 0.00
Strike Price Change Bid Ask Open Int
39.00 - - 5 7.40 0.00
40.00 - - 4 6.00 0.00
40.50 - - 4 5.10 0.00
41.00 - - 3 4.60 0.00
41.50 - - 3 4.10 0.00
42.00 - - 2 3.50 0.00
42.50 - - 2 3.20 0.00
43.00 - - 2 2.45 0.00
43.50 - - 1 1.80 0.00
Strike Price Change Bid Ask Open Int
44.00 1.37 -0.12 1 1.55 5.00
44.50 1.05 0.00 1 1.20 0.00
45.00 0.91 -0.19 1 1.05 2.00
45.50 0.70 0.00 0 0.75 16.00
46.00 0.45 -0.06 0 0.55 16.00
46.50 - - 0 0.50 0.00
47.00 0.22 -0.13 0 0.30 34.00
47.50 3.20 0.00 0 0.25 31.00
48.00 0.16 0.00 0 0.20 37.00
Strike Price Change Bid Ask Open Int
48.50 0.08 -0.32 0 0.20 44.00
49.00 2.10 0.00 - 0.20 48.00
49.50 2.30 0.00 - 0.20 74.00
50.00 3.20 0.00 - 0.25 19.00
50.50 - - - 0.25 0.00
51.00 2.45 0.00 - 0.25 10.00
51.50 1.90 0.00 - 0.25 11.00
52.00 1.10 0.00 - 0.40 1.00
52.50 1.45 0.00 - 0.50 7.00
Strike Price Change Bid Ask Open Int
53.00 0.05 0.00 - 0.40 22.00
53.50 1.75 0.00 - 0.40 9.00
54.00 1.45 0.00 - 0.45 11.00
54.50 0.65 0.00 - 0.50 13.00
55.00 0.63 0.00 - 0.50 13.00
55.50 0.85 0.00 - 0.40 1.00
56.00 0.50 0.00 - 0.85 5.00
56.50 - - - 0.60 0.00
57.00 1.05 0.00 - 0.85 4.00
Strike Price Change Bid Ask Open Int
57.50 1.00 0.00 - 0.50 25.00
58.00 - - - 0.60 0.00
58.50 - - - 0.60 0.00
59.00 - - - 0.60 0.00
59.50 - - - 0.65 0.00
60.00 0.30 0.00 - 0.90 9.00
60.50 - - - 0.60 0.00
61.00 - - - 0.60 0.00
61.50 - - - 0.60 0.00
Strike Price Change Bid Ask Open Int
62.00 - - - 0.60 0.00
62.50 - - - 0.60 0.00
63.00 - - - 0.60 0.00
63.50 - - - 0.60 0.00
64.00 - - - 0.60 0.00
64.50 - - - 0.60 0.00
65.00 - - - 0.60 0.00
66.00 - - - 0.60 0.00
70.00 0.20 0.00 - 0.60 1.00
Strike Price Change Bid Ask Open Int
75.00 - - - 0.55 0.00
80.00 - - - 0.90 0.00

Puts

Strike Price Change Bid Ask Open Int
32.50 - - - 0.90 0.00
33.00 - - - 0.50 -
34.00 - - - 1.00 -
35.00 0.10 0.00 - 0.55 2.00
36.00 - - - 0.90 0.00
37.00 - - - 0.40 0.00
37.50 - - - 0.20 0.00
38.00 - - - 0.20 0.00
38.50 - - - 0.20 0.00
Strike Price Change Bid Ask Open Int
39.00 - - - 0.20 0.00
40.00 0.25 0.00 - 0.20 15.00
40.50 - - - 0.20 0.00
41.00 - - 0 0.20 0.00
41.50 - - 0 0.25 0.00
42.00 - - 0 0.40 0.00
42.50 - - 0 0.45 0.00
43.00 - - 0 0.60 0.00
43.50 - - 1 0.80 0.00
Strike Price Change Bid Ask Open Int
44.00 0.80 -0.40 1 0.95 50.00
44.50 - - 1 1.30 0.00
45.00 1.51 0.00 1 1.60 6.00
45.50 1.55 0.00 2 1.90 3.00
46.00 1.92 0.00 2 2.40 0.00
46.50 1.60 0.00 2 2.80 2.00
47.00 1.90 0.00 3 3.00 14.00
47.50 - - 3 3.50 0.00
48.00 2.10 0.00 3 4.10 84.00
Strike Price Change Bid Ask Open Int
48.50 - - 4 4.50 0.00
49.00 4.80 0.00 4 5.00 30.00
49.50 2.65 0.00 5 5.70 12.00
50.00 - - 5 6.60 0.00
50.50 3.70 0.00 6 7.10 15.00
51.00 3.70 0.00 6 7.00 12.00
51.50 5.07 0.00 7 7.50 11.00
52.00 - - 7 7.90 0.00
52.50 3.80 0.00 8 8.40 41.00
Strike Price Change Bid Ask Open Int
53.00 4.10 0.00 8 9.00 11.00
53.50 4.00 0.00 9 9.50 11.00
54.00 4.80 0.00 9 10.00 21.00
54.50 - - 10 10.50 0.00
55.00 10.00 0.00 10 11.00 4.00
55.50 4.70 0.00 11 11.50 1.00
56.00 - - 11 12.00 0.00
56.50 - - 12 13.90 0.00
57.00 - - 12 14.20 0.00
Strike Price Change Bid Ask Open Int
57.50 3.20 0.00 13 14.80 1.00
58.00 - - 13 14.10 0.00
58.50 - - 14 14.60 0.00
59.00 - - 14 16.30 0.00
59.50 - - 15 16.60 0.00
60.00 8.50 0.00 15 17.20 24.00
60.50 - - 16 17.80 0.00
61.00 - - 16 18.30 0.00
61.50 - - 17 18.80 0.00
Strike Price Change Bid Ask Open Int
62.00 - - 17 19.30 0.00
62.50 - - 18 19.90 0.00
63.00 - - 18 20.30 0.00
63.50 - - 19 20.90 0.00
64.00 - - 19 21.30 0.00
64.50 - - 20 21.90 0.00
65.00 - - 20 22.60 0.00
66.00 - - 21 23.70 0.00
70.00 - - 25 27.70 0.00
Strike Price Change Bid Ask Open Int
75.00 - - 30 32.30 0.00
80.00 - - 35 37.30 0.00