Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-17)Premium Content

Vmware Inc (VMW)
As of May 22 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMW 130524C00055000 C 05/24/13 55.0 17.10 20.40
VMW 130524C00060000 C 05/24/13 60.0 12.10 15.40
VMW 130524C00062500 C 05/24/13 62.5 9.60 13.00
VMW 130524C00065000 C 05/24/13 65.0 8.20 10.00
VMW 130524C00067500 C 05/24/13 67.5 5.50 7.80
VMW 130524C00070000 C 05/24/13 70.0 3.60 3.80
VMW 130524C00072500 C 05/24/13 72.5 1.40 1.55
VMW 130524C00075000 C 05/24/13 75.0 0.25 0.30
VMW 130524C00077500 C 05/24/13 77.5 0.05 0.10
VMW 130524C00080000 C 05/24/13 80.0 0.00 0.05
VMW 130524C00082500 C 05/24/13 82.5 0.00 0.05
VMW 130524C00085000 C 05/24/13 85.0 0.00 0.05
VMW 130524C00090000 C 05/24/13 90.0 0.00 0.05
VMW 130524C00095000 C 05/24/13 95.0 0.00 0.05
VMW 130524C00100000 C 05/24/13 100.0 0.00 0.05
VMW 130524P00055000 P 05/24/13 55.0 0.00 0.05
VMW 130524P00060000 P 05/24/13 60.0 0.00 0.05
VMW 130524P00062500 P 05/24/13 62.5 0.00 0.05
VMW 130524P00065000 P 05/24/13 65.0 0.00 0.05
VMW 130524P00067500 P 05/24/13 67.5 0.00 0.05
VMW 130524P00070000 P 05/24/13 70.0 0.00 0.10
VMW 130524P00072500 P 05/24/13 72.5 0.30 0.40
VMW 130524P00075000 P 05/24/13 75.0 1.60 1.75
VMW 130524P00077500 P 05/24/13 77.5 3.80 4.00
VMW 130524P00080000 P 05/24/13 80.0 6.30 6.50
VMW 130524P00082500 P 05/24/13 82.5 8.80 9.00
VMW 130524P00085000 P 05/24/13 85.0 11.20 11.60
VMW 130524P00090000 P 05/24/13 90.0 14.20 17.90
VMW 130524P00095000 P 05/24/13 95.0 21.20 21.60
VMW 130524P00100000 P 05/24/13 100.0 24.20 28.00
VMW 130622C00060000 C 06/22/13 60.0 13.30 14.90
VMW 130622C00062500 C 06/22/13 62.5 10.90 12.70
VMW 130622C00065000 C 06/22/13 65.0 8.80 9.00
VMW 130622C00067500 C 06/22/13 67.5 6.50 6.90
VMW 130622C00070000 C 06/22/13 70.0 4.70 4.90
VMW 130622C00072500 C 06/22/13 72.5 3.20 3.30
VMW 130622C00075000 C 06/22/13 75.0 2.00 2.10
VMW 130622C00077500 C 06/22/13 77.5 1.15 1.25
VMW 130622C00080000 C 06/22/13 80.0 0.60 0.70
VMW 130622C00082500 C 06/22/13 82.5 0.30 0.35
VMW 130622C00085000 C 06/22/13 85.0 0.15 0.20
VMW 130622C00090000 C 06/22/13 90.0 0.00 0.10
VMW 130622C00095000 C 06/22/13 95.0 0.00 0.05
VMW 130622P00060000 P 06/22/13 60.0 0.00 0.10
VMW 130622P00062500 P 06/22/13 62.5 0.10 0.15
VMW 130622P00065000 P 06/22/13 65.0 0.25 0.30
VMW 130622P00067500 P 06/22/13 67.5 0.60 0.65
VMW 130622P00070000 P 06/22/13 70.0 1.15 1.25
VMW 130622P00072500 P 06/22/13 72.5 2.05 2.15
VMW 130622P00075000 P 06/22/13 75.0 3.30 3.40
VMW 130622P00077500 P 06/22/13 77.5 5.00 5.10
VMW 130622P00080000 P 06/22/13 80.0 6.90 7.10
VMW 130622P00082500 P 06/22/13 82.5 9.10 9.30
VMW 130622P00085000 P 06/22/13 85.0 11.40 11.60
VMW 130622P00090000 P 06/22/13 90.0 16.10 16.70
VMW 130622P00095000 P 06/22/13 95.0 21.30 21.50
VMW 130720C00040000 C 07/20/13 40.0 31.90 35.40
VMW 130720C00042500 C 07/20/13 42.5 29.50 32.70
VMW 130720C00045000 C 07/20/13 45.0 27.00 30.20
VMW 130720C00047500 C 07/20/13 47.5 25.10 27.70
VMW 130720C00050000 C 07/20/13 50.0 23.00 24.10
VMW 130720C00055000 C 07/20/13 55.0 18.40 19.10
VMW 130720C00060000 C 07/20/13 60.0 13.90 14.10
VMW 130720C00062500 C 07/20/13 62.5 11.60 11.80
VMW 130720C00065000 C 07/20/13 65.0 9.50 9.70
VMW 130720C00067500 C 07/20/13 67.5 7.50 7.70
VMW 130720C00070000 C 07/20/13 70.0 5.80 5.90
VMW 130720C00072500 C 07/20/13 72.5 4.30 4.40
VMW 130720C00075000 C 07/20/13 75.0 3.10 3.20
VMW 130720C00077500 C 07/20/13 77.5 2.15 2.20
VMW 130720C00080000 C 07/20/13 80.0 1.45 1.50
VMW 130720C00082500 C 07/20/13 82.5 0.95 1.00
VMW 130720C00085000 C 07/20/13 85.0 0.60 0.65
VMW 130720C00087500 C 07/20/13 87.5 0.35 0.45
VMW 130720C00090000 C 07/20/13 90.0 0.20 0.25
VMW 130720C00092500 C 07/20/13 92.5 0.15 0.20
VMW 130720C00095000 C 07/20/13 95.0 0.05 0.15
VMW 130720C00097500 C 07/20/13 97.5 0.00 0.10
VMW 130720C00100000 C 07/20/13 100.0 0.00 0.05
VMW 130720C00105000 C 07/20/13 105.0 0.00 0.05
VMW 130720C00110000 C 07/20/13 110.0 0.00 0.05
VMW 130720C00115000 C 07/20/13 115.0 0.00 0.05
VMW 130720C00120000 C 07/20/13 120.0 0.00 0.05
VMW 130720C00125000 C 07/20/13 125.0 0.00 0.05
VMW 130720C00130000 C 07/20/13 130.0 0.00 0.05
VMW 130720C00135000 C 07/20/13 135.0 0.00 0.05
VMW 130720C00140000 C 07/20/13 140.0 0.00 0.05
VMW 130720C00145000 C 07/20/13 145.0 0.00 0.05
VMW 130720P00040000 P 07/20/13 40.0 0.00 0.05
VMW 130720P00042500 P 07/20/13 42.5 0.00 0.05
VMW 130720P00045000 P 07/20/13 45.0 0.00 0.05
VMW 130720P00047500 P 07/20/13 47.5 0.00 0.05
VMW 130720P00050000 P 07/20/13 50.0 0.00 0.05
VMW 130720P00055000 P 07/20/13 55.0 0.05 0.15
VMW 130720P00060000 P 07/20/13 60.0 0.30 0.35
VMW 130720P00062500 P 07/20/13 62.5 0.50 0.60
VMW 130720P00065000 P 07/20/13 65.0 0.85 0.95
VMW 130720P00067500 P 07/20/13 67.5 1.40 1.50
VMW 130720P00070000 P 07/20/13 70.0 2.15 2.25
VMW 130720P00072500 P 07/20/13 72.5 3.10 3.30
VMW 130720P00075000 P 07/20/13 75.0 4.40 4.50
VMW 130720P00077500 P 07/20/13 77.5 5.90 6.10
VMW 130720P00080000 P 07/20/13 80.0 7.70 7.90
VMW 130720P00082500 P 07/20/13 82.5 9.70 9.90
VMW 130720P00085000 P 07/20/13 85.0 11.80 12.10
VMW 130720P00087500 P 07/20/13 87.5 13.70 14.50
VMW 130720P00090000 P 07/20/13 90.0 16.10 16.90
VMW 130720P00092500 P 07/20/13 92.5 18.60 19.30
VMW 130720P00095000 P 07/20/13 95.0 21.30 21.60
VMW 130720P00097500 P 07/20/13 97.5 21.70 24.20
VMW 130720P00100000 P 07/20/13 100.0 26.20 26.50
VMW 130720P00105000 P 07/20/13 105.0 31.30 31.50
VMW 130720P00110000 P 07/20/13 110.0 34.10 36.90
VMW 130720P00115000 P 07/20/13 115.0 41.20 41.60
VMW 130720P00120000 P 07/20/13 120.0 44.20 47.90
VMW 130720P00125000 P 07/20/13 125.0 49.20 52.90
VMW 130720P00130000 P 07/20/13 130.0 54.20 57.90
VMW 130720P00135000 P 07/20/13 135.0 59.10 62.90
VMW 130720P00140000 P 07/20/13 140.0 64.20 67.90
VMW 130720P00145000 P 07/20/13 145.0 69.10 73.00
VMW 130817C00070000 C 08/17/13 70.0 7.00 7.20
VMW 130817C00072500 C 08/17/13 72.5 5.60 5.80
VMW 130817C00075000 C 08/17/13 75.0 4.40 4.60
VMW 130817C00077500 C 08/17/13 77.5 3.40 3.60
VMW 130817C00080000 C 08/17/13 80.0 2.55 2.75
VMW 130817C00082500 C 08/17/13 82.5 1.90 2.05
VMW 130817C00085000 C 08/17/13 85.0 1.35 1.55
VMW 130817P00070000 P 08/17/13 70.0 3.30 3.50
VMW 130817P00072500 P 08/17/13 72.5 4.40 4.70
VMW 130817P00075000 P 08/17/13 75.0 5.70 5.90
VMW 130817P00077500 P 08/17/13 77.5 7.20 7.40
VMW 130817P00080000 P 08/17/13 80.0 8.80 9.10
VMW 130817P00082500 P 08/17/13 82.5 10.60 11.00
VMW 130817P00085000 P 08/17/13 85.0 12.60 13.00
VMW 131019C00037500 C 10/19/13 37.5 35.00 38.00
VMW 131019C00040000 C 10/19/13 40.0 33.00 35.90
VMW 131019C00042500 C 10/19/13 42.5 30.90 33.00
VMW 131019C00045000 C 10/19/13 45.0 28.10 31.00
VMW 131019C00047500 C 10/19/13 47.5 25.40 28.00
VMW 131019C00050000 C 10/19/13 50.0 23.60 24.90
VMW 131019C00055000 C 10/19/13 55.0 19.30 19.90
VMW 131019C00060000 C 10/19/13 60.0 15.10 15.80
VMW 131019C00062500 C 10/19/13 62.5 13.20 14.00
VMW 131019C00065000 C 10/19/13 65.0 11.60 11.90
VMW 131019C00067500 C 10/19/13 67.5 9.90 10.20
VMW 131019C00070000 C 10/19/13 70.0 8.50 8.70
VMW 131019C00072500 C 10/19/13 72.5 7.10 7.30
VMW 131019C00075000 C 10/19/13 75.0 5.90 6.10
VMW 131019C00077500 C 10/19/13 77.5 4.90 5.10
VMW 131019C00080000 C 10/19/13 80.0 4.00 4.20
VMW 131019C00082500 C 10/19/13 82.5 3.20 3.40
VMW 131019C00085000 C 10/19/13 85.0 2.60 2.70
VMW 131019C00087500 C 10/19/13 87.5 2.05 2.20
VMW 131019C00090000 C 10/19/13 90.0 1.65 1.75
VMW 131019C00095000 C 10/19/13 95.0 1.00 1.10
VMW 131019C00100000 C 10/19/13 100.0 0.60 0.65
VMW 131019C00105000 C 10/19/13 105.0 0.30 0.50
VMW 131019C00110000 C 10/19/13 110.0 0.20 0.25
VMW 131019C00115000 C 10/19/13 115.0 0.05 0.25
VMW 131019C00120000 C 10/19/13 120.0 0.00 0.20
VMW 131019P00037500 P 10/19/13 37.5 0.00 0.15
VMW 131019P00040000 P 10/19/13 40.0 0.00 0.15
VMW 131019P00042500 P 10/19/13 42.5 0.00 0.15
VMW 131019P00045000 P 10/19/13 45.0 0.10 0.15
VMW 131019P00047500 P 10/19/13 47.5 0.20 0.30
VMW 131019P00050000 P 10/19/13 50.0 0.30 0.45
VMW 131019P00055000 P 10/19/13 55.0 0.85 0.90
VMW 131019P00060000 P 10/19/13 60.0 1.65 1.75
VMW 131019P00062500 P 10/19/13 62.5 2.25 2.35
VMW 131019P00065000 P 10/19/13 65.0 2.95 3.10
VMW 131019P00067500 P 10/19/13 67.5 3.80 3.90
VMW 131019P00070000 P 10/19/13 70.0 4.80 4.90
VMW 131019P00072500 P 10/19/13 72.5 5.90 6.10
VMW 131019P00075000 P 10/19/13 75.0 7.20 7.40
VMW 131019P00077500 P 10/19/13 77.5 8.70 8.80
VMW 131019P00080000 P 10/19/13 80.0 10.20 10.40
VMW 131019P00082500 P 10/19/13 82.5 12.00 12.20
VMW 131019P00085000 P 10/19/13 85.0 13.80 14.00
VMW 131019P00087500 P 10/19/13 87.5 15.80 16.00
VMW 131019P00090000 P 10/19/13 90.0 17.80 18.10
VMW 131019P00095000 P 10/19/13 95.0 21.60 22.60
VMW 131019P00100000 P 10/19/13 100.0 26.80 27.00
VMW 131019P00105000 P 10/19/13 105.0 31.10 32.00
VMW 131019P00110000 P 10/19/13 110.0 34.70 37.00
VMW 131019P00115000 P 10/19/13 115.0 39.20 41.80
VMW 131019P00120000 P 10/19/13 120.0 46.10 46.70
VMW 140118C00037500 C 01/18/14 37.5 36.00 36.50
VMW 140118C00040000 C 01/18/14 40.0 33.80 34.10
VMW 140118C00042500 C 01/18/14 42.5 31.30 31.80
VMW 140118C00045000 C 01/18/14 45.0 29.10 29.40
VMW 140118C00047500 C 01/18/14 47.5 26.90 27.10
VMW 140118C00050000 C 01/18/14 50.0 24.70 24.90
VMW 140118C00055000 C 01/18/14 55.0 20.50 20.70
VMW 140118C00060000 C 01/18/14 60.0 16.60 16.90
VMW 140118C00062500 C 01/18/14 62.5 14.90 15.10
VMW 140118C00065000 C 01/18/14 65.0 13.20 13.50
VMW 140118C00067500 C 01/18/14 67.5 11.70 11.90
VMW 140118C00070000 C 01/18/14 70.0 10.30 10.50
VMW 140118C00072500 C 01/18/14 72.5 8.90 9.10
VMW 140118C00075000 C 01/18/14 75.0 7.80 8.00
VMW 140118C00077500 C 01/18/14 77.5 6.80 6.90
VMW 140118C00080000 C 01/18/14 80.0 5.70 5.90
VMW 140118C00082500 C 01/18/14 82.5 4.90 5.10
VMW 140118C00085000 C 01/18/14 85.0 4.20 4.40
VMW 140118C00087500 C 01/18/14 87.5 3.50 3.70
VMW 140118C00090000 C 01/18/14 90.0 3.00 3.20
VMW 140118C00092500 C 01/18/14 92.5 2.50 2.65
VMW 140118C00095000 C 01/18/14 95.0 2.10 2.25
VMW 140118C00097500 C 01/18/14 97.5 1.75 1.85
VMW 140118C00100000 C 01/18/14 100.0 1.45 1.55
VMW 140118C00105000 C 01/18/14 105.0 1.00 1.10
VMW 140118C00110000 C 01/18/14 110.0 0.70 0.80
VMW 140118C00115000 C 01/18/14 115.0 0.45 0.55
VMW 140118C00120000 C 01/18/14 120.0 0.30 0.40
VMW 140118C00125000 C 01/18/14 125.0 0.20 0.30
VMW 140118C00130000 C 01/18/14 130.0 0.10 0.20
VMW 140118C00135000 C 01/18/14 135.0 0.05 0.15
VMW 140118C00140000 C 01/18/14 140.0 0.00 0.10
VMW 140118C00145000 C 01/18/14 145.0 0.00 0.10
VMW 140118C00150000 C 01/18/14 150.0 0.00 0.10
VMW 140118C00155000 C 01/18/14 155.0 0.00 0.05
VMW 140118C00160000 C 01/18/14 160.0 0.00 0.05
VMW 140118C00165000 C 01/18/14 165.0 0.00 0.05
VMW 140118P00037500 P 01/18/14 37.5 0.15 0.20
VMW 140118P00040000 P 01/18/14 40.0 0.20 0.30
VMW 140118P00042500 P 01/18/14 42.5 0.35 0.45
VMW 140118P00045000 P 01/18/14 45.0 0.50 0.60
VMW 140118P00047500 P 01/18/14 47.5 0.75 0.85
VMW 140118P00050000 P 01/18/14 50.0 1.05 1.15
VMW 140118P00055000 P 01/18/14 55.0 1.80 1.95
VMW 140118P00060000 P 01/18/14 60.0 2.95 3.10
VMW 140118P00062500 P 01/18/14 62.5 3.60 3.80
VMW 140118P00065000 P 01/18/14 65.0 4.50 4.70
VMW 140118P00067500 P 01/18/14 67.5 5.40 5.60
VMW 140118P00070000 P 01/18/14 70.0 6.50 6.70
VMW 140118P00072500 P 01/18/14 72.5 7.70 7.90
VMW 140118P00075000 P 01/18/14 75.0 9.00 9.20
VMW 140118P00077500 P 01/18/14 77.5 10.40 10.60
VMW 140118P00080000 P 01/18/14 80.0 12.00 12.10
VMW 140118P00082500 P 01/18/14 82.5 13.60 13.80
VMW 140118P00085000 P 01/18/14 85.0 15.40 15.60
VMW 140118P00087500 P 01/18/14 87.5 17.20 17.40
VMW 140118P00090000 P 01/18/14 90.0 19.10 19.40
VMW 140118P00092500 P 01/18/14 92.5 21.10 21.40
VMW 140118P00095000 P 01/18/14 95.0 23.20 23.50
VMW 140118P00097500 P 01/18/14 97.5 25.40 25.60
VMW 140118P00100000 P 01/18/14 100.0 27.60 27.80
VMW 140118P00105000 P 01/18/14 105.0 32.10 32.40
VMW 140118P00110000 P 01/18/14 110.0 36.80 37.10
VMW 140118P00115000 P 01/18/14 115.0 41.60 41.80
VMW 140118P00120000 P 01/18/14 120.0 46.30 46.90
VMW 140118P00125000 P 01/18/14 125.0 51.20 51.80
VMW 140118P00130000 P 01/18/14 130.0 56.20 56.80
VMW 140118P00135000 P 01/18/14 135.0 61.00 61.70
VMW 140118P00140000 P 01/18/14 140.0 66.00 66.70
VMW 140118P00145000 P 01/18/14 145.0 71.00 71.80
VMW 140118P00150000 P 01/18/14 150.0 76.00 76.70
VMW 140118P00155000 P 01/18/14 155.0 81.00 81.70
VMW 140118P00160000 P 01/18/14 160.0 86.00 86.80
VMW 140118P00165000 P 01/18/14 165.0 91.00 91.70
VMW 150117C00037500 C 01/17/15 37.5 37.50 38.20
VMW 150117C00040000 C 01/17/15 40.0 35.40 36.10
VMW 150117C00042500 C 01/17/15 42.5 33.50 34.00
VMW 150117C00045000 C 01/17/15 45.0 31.60 32.00
VMW 150117C00047500 C 01/17/15 47.5 29.60 30.10
VMW 150117C00050000 C 01/17/15 50.0 27.70 28.40
VMW 150117C00055000 C 01/17/15 55.0 24.40 24.80
VMW 150117C00060000 C 01/17/15 60.0 21.20 21.60
VMW 150117C00062500 C 01/17/15 62.5 19.80 20.20
VMW 150117C00065000 C 01/17/15 65.0 18.40 19.00
VMW 150117C00067500 C 01/17/15 67.5 17.10 17.60
VMW 150117C00070000 C 01/17/15 70.0 15.80 16.20
VMW 150117C00072500 C 01/17/15 72.5 14.60 15.00
VMW 150117C00075000 C 01/17/15 75.0 13.60 13.90
VMW 150117C00077500 C 01/17/15 77.5 12.50 12.90
VMW 150117C00080000 C 01/17/15 80.0 11.50 11.90
VMW 150117C00082500 C 01/17/15 82.5 10.60 10.90
VMW 150117C00085000 C 01/17/15 85.0 9.80 10.10
VMW 150117C00087500 C 01/17/15 87.5 9.00 9.30
VMW 150117C00090000 C 01/17/15 90.0 8.20 8.50
VMW 150117C00092500 C 01/17/15 92.5 7.50 7.80
VMW 150117C00095000 C 01/17/15 95.0 6.90 7.20
VMW 150117C00097500 C 01/17/15 97.5 6.30 6.60
VMW 150117C00100000 C 01/17/15 100.0 5.90 6.00
VMW 150117C00105000 C 01/17/15 105.0 4.80 5.10
VMW 150117C00110000 C 01/17/15 110.0 3.90 4.20
VMW 150117C00115000 C 01/17/15 115.0 3.20 3.50
VMW 150117C00120000 C 01/17/15 120.0 2.70 2.90
VMW 150117C00125000 C 01/17/15 125.0 2.20 2.40
VMW 150117C00130000 C 01/17/15 130.0 1.80 2.00
VMW 150117C00135000 C 01/17/15 135.0 1.45 1.65
VMW 150117C00140000 C 01/17/15 140.0 1.20 1.35
VMW 150117C00145000 C 01/17/15 145.0 0.95 1.10
VMW 150117P00037500 P 01/17/15 37.5 1.45 1.65
VMW 150117P00040000 P 01/17/15 40.0 1.85 2.05
VMW 150117P00042500 P 01/17/15 42.5 2.35 2.50
VMW 150117P00045000 P 01/17/15 45.0 2.85 3.00
VMW 150117P00047500 P 01/17/15 47.5 3.40 3.60
VMW 150117P00050000 P 01/17/15 50.0 4.10 4.30
VMW 150117P00055000 P 01/17/15 55.0 5.60 5.80
VMW 150117P00060000 P 01/17/15 60.0 7.30 7.60
VMW 150117P00062500 P 01/17/15 62.5 8.40 8.60
VMW 150117P00065000 P 01/17/15 65.0 9.50 9.70
VMW 150117P00067500 P 01/17/15 67.5 10.60 10.90
VMW 150117P00070000 P 01/17/15 70.0 11.90 12.10
VMW 150117P00072500 P 01/17/15 72.5 13.20 13.40
VMW 150117P00075000 P 01/17/15 75.0 14.60 14.80
VMW 150117P00077500 P 01/17/15 77.5 16.00 16.30
VMW 150117P00080000 P 01/17/15 80.0 17.50 17.80
VMW 150117P00082500 P 01/17/15 82.5 19.10 19.40
VMW 150117P00085000 P 01/17/15 85.0 20.70 21.00
VMW 150117P00087500 P 01/17/15 87.5 22.40 22.80
VMW 150117P00090000 P 01/17/15 90.0 24.10 24.50
VMW 150117P00092500 P 01/17/15 92.5 25.90 26.20
VMW 150117P00095000 P 01/17/15 95.0 27.80 28.10
VMW 150117P00097500 P 01/17/15 97.5 29.70 30.00
VMW 150117P00100000 P 01/17/15 100.0 31.60 31.90
VMW 150117P00105000 P 01/17/15 105.0 35.60 36.00
VMW 150117P00110000 P 01/17/15 110.0 39.80 40.10
VMW 150117P00115000 P 01/17/15 115.0 44.00 44.40
VMW 150117P00120000 P 01/17/15 120.0 48.50 48.90
VMW 150117P00125000 P 01/17/15 125.0 53.00 53.40
VMW 150117P00130000 P 01/17/15 130.0 57.60 58.00
VMW 150117P00135000 P 01/17/15 135.0 62.20 62.60
VMW 150117P00140000 P 01/17/15 140.0 66.90 67.40
VMW 150117P00145000 P 01/17/15 145.0 71.60 72.30