Bulletin
Investor Alert

New York Markets Close in:

VMware Inc.

NYS: VMW

GO
/marketstate/country/us

Market open

 --Real time quotes

Oct 14, 2019, 11:34 a.m.

VMW
/zigman2/quotes/209864107/composite

$

153.62

Change

-1.33 -0.86%

Volume

Volume 140,120

Real time quotes

/zigman2/quotes/209864107/composite

Previous close

$ 154.95

$ 153.62

Change

-1.33 -0.86%

Day low

Day high

$152.98

$155.65

Open

52 week low

52 week high

$128.69

$206.80

Open

OPTION CHAIN FOR VMWARE INC.

In-the-money

October, 2019 Options

Hide
CALLS PUTS
Expires October 18, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 57.10 60.30 95.00 quote 0.05 0.00 0.00 0.00 0.10 201.00
quote 56.40 0.00 5.00 52.80 53.40 11.00 100.00 quote 0.46 0.00 0.00 0.00 0.20 8.00
quote 37.10 0.00 0.00 47.30 50.20 11.00 105.00 quote 0.05 0.00 0.00 0.00 0.15 137.00
quote 33.45 0.00 0.00 42.50 45.20 7.00 110.00 quote 0.10 0.00 1.00 0.00 0.20 621.00
quote 31.00 0.00 0.00 37.50 40.20 2.00 115.00 quote 0.09 0.00 0.00 0.00 0.20 69.00
quote 36.10 0.00 1.00 32.70 35.50 4.00 120.00 quote 0.11 0.06 1.00 0.00 0.20 790.00
quote 26.30 0.00 0.00 27.80 30.50 7.00 125.00 quote 0.07 0.00 5.00 0.00 0.20 391.00
quote 22.20 0.00 0.00 22.80 25.00 72.00 130.00 quote 0.02 -0.04 1.00 0.00 0.15 527.00
quote 21.73 0.00 1.00 17.90 18.60 285.00 135.00 quote 0.05 0.00 21.00 0.00 0.35 270.00
quote 17.50 0.00 2.00 12.90 13.80 329.00 140.00 quote 0.10 0.00 29.00 0.00 0.50 649.00
quote 13.38 0.00 0.00 11.70 14.30 20.00 141.00 quote 0.37 0.00 0.00 0.00 0.35 28.00
quote 8.40 0.00 0.00 10.80 13.60 26.00 142.00 quote 0.25 0.00 10.00 0.05 0.20 93.00
quote 9.60 0.00 0.00 10.00 10.90 27.00 143.00 quote 0.17 -0.03 6.00 0.15 0.20 23.00
quote 7.40 0.00 0.00 9.10 10.00 29.00 144.00 quote 0.20 0.00 18.00 0.20 0.25 27.00
quote 11.10 0.00 10.00 8.30 8.60 426.00 145.00 quote 0.30 0.01 13.00 0.25 0.30 849.00
quote 7.00 0.00 0.00 7.30 7.90 46.00 146.00 quote 0.35 0.05 3.00 0.35 0.40 28.00
quote 9.70 0.00 3.00 6.50 7.10 34.00 147.00 quote 0.40 0.00 22.00 0.45 0.55 66.00
quote 8.10 0.00 5.00 5.60 6.20 80.00 148.00 quote 0.55 0.00 47.00 0.60 0.70 111.00
quote 3.60 0.00 0.00 4.90 5.10 101.00 149.00 quote 0.70 0.20 7.00 0.80 0.85 127.00
quote 4.32 -1.88 19.00 4.20 4.30 1,002 150.00 quote 1.05 0.25 28.00 1.05 1.10 657.00
quote 3.80 -0.30 4.00 2.55 2.70 218.00 152.50 quote 1.90 0.70 20.00 1.90 2.00 75.00
153.62 Current price as of 10/14/2019 11:34:39 AM
quote 1.85 -0.80 19.00 1.40 1.50 457.00 155.00 quote 3.20 0.95 10.00 3.20 3.40 992.00
quote 0.95 -0.60 6.00 0.65 0.75 128.00 157.50 quote 4.10 0.70 8.00 4.90 5.10 139.00
quote 0.30 -0.70 16.00 0.25 0.35 2,620 160.00 quote 5.80 0.00 53.00 7.00 7.30 83.00
quote 0.14 -0.50 15.00 0.10 0.15 147.00 162.50 quote 6.90 0.00 4.00 9.00 9.80 40.00
quote 0.10 -0.20 22.00 0.00 0.15 794.00 165.00 quote 12.60 0.00 0.00 11.20 12.90 38.00
quote 0.20 0.00 0.00 0.00 0.35 60.00 167.50 quote 0.00 0.00 0.00 12.50 15.30
quote 0.03 -0.07 1.00 0.00 0.15 623.00 170.00 quote 17.90 0.00 0.00 16.10 17.40 19.00
quote 0.25 0.00 0.00 0.00 0.20 33.00 172.50 quote 0.00 0.00 0.00 17.20 20.90
quote 0.01 0.00 40.00 0.00 0.20 558.00 175.00 quote 21.59 0.00 0.00 19.80 22.70 94.00
quote 0.01 0.00 0.00 0.00 0.10 757.00 180.00 quote 48.00 0.00 0.00 26.20 27.80 39.00
quote 0.03 0.00 4.00 0.00 0.05 860.00 185.00 quote 46.95 0.00 0.00 31.10 32.60 16.00
quote 0.07 0.00 0.00 0.00 0.05 433.00 190.00 quote 23.03 0.00 0.00 36.10 37.50 1.00
quote 0.05 0.00 0.00 0.00 0.05 293.00 195.00 quote 63.50 0.00 0.00 40.80 43.30 10.00
quote 0.10 0.00 0.00 0.00 0.20 292.00 200.00 quote 68.00 0.00 0.00 44.80 48.50 11.00
quote 0.08 0.00 33.00 0.00 0.05 549.00 210.00 quote 25.07 0.00 0.00 54.80 58.50 10.00
quote 0.03 0.00 0.00 0.00 0.15 801.00 220.00 quote 0.00 0.00 0.00 66.10 68.40
quote 0.05 0.00 0.00 0.00 0.20 90.00 230.00 quote 0.00 0.00 0.00 74.80 78.60
quote 0.40 0.00 0.00 0.00 0.20 112.00 240.00 quote 0.00 0.00 0.00 84.70 88.50
quote 0.17 0.00 0.00 0.00 0.20 26.00 250.00 quote 57.20 0.00 0.00 94.70 98.20
quote 0.20 0.00 0.00 0.00 0.20 1.00 260.00 quote 0.00 0.00 0.00 104.80 108.60
quote 0.50 0.00 0.00 0.00 0.20 20.00 270.00 quote 0.00 0.00 0.00 114.80 118.60
quote 0.76 0.00 0.00 0.00 0.20 6.00 280.00 quote 0.00 0.00 0.00 124.80 128.70
CALLS PUTS
Expires October 25, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 42.60 45.60 110.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 37.40 40.40 115.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 32.70 35.50 120.00 quote 0.35 0.00 0.00 0.00 0.20 14.00
quote 0.00 0.00 0.00 27.80 30.40 125.00 quote 0.15 0.00 0.00 0.00 0.25 4.00
quote 0.00 0.00 0.00 22.70 25.40 130.00 quote 0.10 0.00 2.00 0.00 0.40 27.00
quote 0.00 0.00 0.00 20.90 23.30 132.00 quote 0.35 0.00 0.00 0.00 0.45 11.00
quote 0.00 0.00 0.00 19.90 22.70 133.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 18.70 21.50 134.00 quote 0.90 0.00 0.00 0.00 0.50 11.00
quote 16.60 0.00 0.00 17.90 20.50 1.00 135.00 quote 1.08 0.00 0.00 0.00 0.50 564.00
quote 0.00 0.00 0.00 16.70 19.40 136.00 quote 0.13 0.00 1.00 0.00 0.50 63.00
quote 12.50 0.00 0.00 16.10 18.50 2.00 137.00 quote 0.60 0.00 0.00 0.00 0.50 7.00
quote 0.00 0.00 0.00 15.20 17.80 138.00 quote 0.97 0.00 0.00 0.10 0.30 27.00
quote 0.00 0.00 0.00 14.10 16.60 139.00 quote 0.80 0.00 0.00 0.20 0.25 7.00
quote 11.95 0.00 0.00 13.30 14.80 3.00 140.00 quote 0.25 -0.02 3.00 0.25 0.30 21.00
quote 10.80 0.00 0.00 12.40 14.50 38.00 141.00 quote 0.35 -0.75 2.00 0.30 0.40 7.00
quote 14.80 0.00 1.00 11.30 12.20 7.00 142.00 quote 0.40 -1.30 1.00 0.40 0.45 17.00
quote 9.20 0.00 0.00 10.50 11.10 21.00 143.00 quote 0.50 0.00 2.00 0.50 0.55 16.00
quote 13.00 0.00 8.00 9.70 10.30 31.00 144.00 quote 0.00 0.00 0.00 0.60 0.70
quote 7.80 0.00 0.00 8.90 9.40 7.00 145.00 quote 0.85 0.00 40.00 0.75 0.85 40.00
quote 6.80 0.00 0.00 8.00 8.50 10.00 146.00 quote 0.80 0.00 11.00 0.90 1.00 22.00
quote 6.10 0.00 0.00 7.30 7.50 6.00 147.00 quote 0.95 0.00 7.00 1.10 1.20 44.00
quote 7.40 1.70 1.00 6.50 6.70 12.00 148.00 quote 2.85 0.00 0.00 1.35 1.45 5.00
quote 8.43 0.00 6.00 5.80 6.00 15.00 149.00 quote 1.32 -1.33 12.00 1.60 1.75 25.00
quote 8.50 0.00 3.00 5.10 5.30 26.00 150.00 quote 1.53 -0.13 6.00 1.95 2.05 34.00
quote 4.10 -2.20 23.00 3.60 3.80 50.00 152.50 quote 2.50 0.33 11.00 2.90 3.10 43.00
153.62 Current price as of 10/14/2019 11:34:39 AM
quote 3.10 -1.88 12.00 2.40 2.55 73.00 155.00 quote 3.85 1.01 24.00 4.20 4.30 11.00
quote 1.70 -1.60 4.00 1.50 1.60 35.00 157.50 quote 4.61 0.81 1.00 5.80 6.00 20.00
quote 0.95 -1.20 4.00 0.90 0.95 89.00 160.00 quote 6.50 1.30 1.00 7.60 7.80 11.00
quote 1.25 0.00 1.00 0.45 0.55 17.00 162.50 quote 7.30 0.00 1.00 9.10 10.00 5.00
quote 0.90 0.00 11.00 0.25 0.30 35.00 165.00 quote 12.70 0.00 0.00 11.70 12.40 6.00
quote 0.85 0.00 0.00 0.10 0.25 4.00 167.50 quote 12.20 0.00 2.00 13.90 14.80 7.00
quote 0.30 0.00 12.00 0.05 0.20 50.00 170.00 quote 0.00 0.00 0.00 16.10 17.30
quote 0.42 0.00 0.00 0.00 0.35 7.00 172.50 quote 0.00 0.00 0.00 17.80 20.40
quote 0.31 0.00 0.00 0.00 0.25 12.00 175.00 quote 0.00 0.00 0.00 21.20 22.60
quote 0.25 0.00 0.00 0.00 0.25 1.00 177.50 quote 0.00 0.00 0.00 22.20 25.80
quote 0.50 0.00 0.00 0.00 0.20 15.00 180.00 quote 0.00 0.00 0.00 24.70 28.40
quote 0.35 0.00 0.00 0.00 0.20 6.00 182.50 quote 0.00 0.00 0.00 27.30 31.10
quote 0.00 0.00 0.00 0.00 0.20 185.00 quote 0.00 0.00 0.00 31.20 33.20
quote 0.00 0.00 0.00 0.00 0.20 190.00 quote 0.00 0.00 0.00 36.30 38.20

November, 2019 Options

Show

January, 2020 Options

Show

April, 2020 Options

Show

January, 2021 Options

Show

September, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.