Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
VMW Feb 20 2010 25.00 — — — — — 20.10 21.10 — —
VMW Feb 20 2010 30.00 — — — — — 15.10 16.10 — —
VMW Feb 20 2010 35.00 — — — — — 10.30 11.00 — —
VMW Feb 20 2010 37.00 — — — — — 8.30 9.00 — —
VMW Feb 20 2010 38.00 9.80 5.00 104.17 9.80 9.80 7.30 8.00 — —
VMW Feb 20 2010 39.00 7.80 1.80 30.00 7.80 7.00 6.60 6.90 8 8
VMW Feb 20 2010 40.00 5.80 1.70 41.46 5.80 5.80 5.60 5.90 1 87
VMW Feb 20 2010 41.00 3.40 -1.75 -33.98 3.40 3.40 4.60 4.90 3 87
VMW Feb 20 2010 42.00 3.80 1.00 35.71 3.80 3.80 3.70 4.00 15 1,531
VMW Feb 20 2010 43.00 3.00 0.95 46.34 3.00 2.50 2.85 3.10 36 1,459
VMW Feb 20 2010 44.00 2.10 0.40 23.53 2.30 1.90 2.10 2.25 46 995
VMW Feb 20 2010 45.00 1.40 0.50 55.56 1.60 1.00 1.40 1.55 315 4,146
VMW Feb 20 2010 46.00 0.95 0.45 90.00 1.00 0.80 0.85 1.00 361 1,203
VMW Feb 20 2010 47.00 0.50 — — 0.58 0.50 0.50 0.60 35 1,186
VMW Feb 20 2010 48.00 0.30 0.05 20.00 0.30 0.30 0.25 0.35 10 817
VMW Feb 20 2010 49.00 0.20 0.10 100.00 0.20 0.18 0.10 0.25 50 1,429
VMW Feb 20 2010 50.00 0.12 0.07 140.00 0.12 0.10 0.05 0.15 21 1,443
VMW Feb 20 2010 55.00 0.04 0.03 300.00 0.04 0.04 0.05 0.05 2 507
VMW Feb 20 2010 60.00 0.10 — — 0.10 0.10 — 0.05 10 10
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
VMW Feb 20 2010 25.00 — — — — — — 0.05 — —
VMW Feb 20 2010 30.00 0.04 -0.07 -63.64 0.04 0.04 0.05 0.05 22 42
VMW Feb 20 2010 35.00 0.04 -0.01 -20.00 0.04 0.04 0.05 0.05 2 447
VMW Feb 20 2010 37.00 0.05 — — 0.05 0.05 0.05 0.10 10 20
VMW Feb 20 2010 38.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 51 398
VMW Feb 20 2010 39.00 0.05 -0.16 -76.19 0.05 0.05 0.05 0.10 24 2,511
VMW Feb 20 2010 40.00 0.35 0.10 40.00 0.35 0.35 0.05 0.15 13 945
VMW Feb 20 2010 41.00 0.12 -0.18 -60.00 0.12 0.12 0.05 0.15 10 492
VMW Feb 20 2010 42.00 0.20 -0.25 -55.56 0.25 0.20 0.15 0.20 27 867
VMW Feb 20 2010 43.00 0.29 -0.41 -58.57 0.30 0.29 0.25 0.35 220 978
VMW Feb 20 2010 44.00 0.45 -0.65 -59.09 0.48 0.45 0.45 0.60 8 926
VMW Feb 20 2010 45.00 0.80 -0.85 -51.52 1.19 0.80 0.75 0.90 76 1,873
VMW Feb 20 2010 46.00 1.30 -0.95 -42.22 1.65 1.30 1.15 1.45 43 470
VMW Feb 20 2010 47.00 1.80 -0.80 -30.77 2.10 1.80 1.80 2.05 15 697
VMW Feb 20 2010 48.00 3.40 -0.60 -15.00 3.40 3.40 2.55 2.90 7 536
VMW Feb 20 2010 49.00 5.90 0.90 18.00 5.90 5.90 3.40 3.90 2 137
VMW Feb 20 2010 50.00 6.40 0.70 12.28 6.40 6.40 4.30 4.80 500 780
VMW Feb 20 2010 55.00 10.37 1.37 15.22 10.37 10.37 9.00 9.60 2 2
VMW Feb 20 2010 60.00 14.00 0.05 0.36 14.20 14.00 14.00 15.00 22 22
Return to Top