Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-11-14)Premium Content


As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMW 141122C00050000 C 11/22/14 50.0 33.30 36.70
VMW 141122C00055000 C 11/22/14 55.0 28.30 31.70
VMW 141122C00060000 C 11/22/14 60.0 23.30 26.20
VMW 141122C00065000 C 11/22/14 65.0 18.40 22.00
VMW 141122C00070000 C 11/22/14 70.0 13.40 16.30
VMW 141122C00071500 C 11/22/14 71.5 12.10 14.80
VMW 141122C00072000 C 11/22/14 72.0 11.40 14.20
VMW 141122C00072500 C 11/22/14 72.5 10.90 13.70
VMW 141122C00073000 C 11/22/14 73.0 10.50 13.20
VMW 141122C00073500 C 11/22/14 73.5 10.00 12.70
VMW 141122C00074000 C 11/22/14 74.0 9.60 11.50
VMW 141122C00074500 C 11/22/14 74.5 8.90 11.80
VMW 141122C00075000 C 11/22/14 75.0 8.50 11.20
VMW 141122C00076000 C 11/22/14 76.0 7.60 10.10
VMW 141122C00077000 C 11/22/14 77.0 6.90 8.50
VMW 141122C00078000 C 11/22/14 78.0 5.90 7.50
VMW 141122C00079000 C 11/22/14 79.0 5.70 6.40
VMW 141122C00080000 C 11/22/14 80.0 4.70 5.40
VMW 141122C00081000 C 11/22/14 81.0 3.70 4.50
VMW 141122C00082000 C 11/22/14 82.0 2.70 3.40
VMW 141122C00083000 C 11/22/14 83.0 1.70 2.40
VMW 141122C00084000 C 11/22/14 84.0 1.10 1.40
VMW 141122C00085000 C 11/22/14 85.0 0.25 0.45
VMW 141122C00086000 C 11/22/14 86.0 0.00 0.10
VMW 141122C00087000 C 11/22/14 87.0 0.00 0.15
VMW 141122C00088000 C 11/22/14 88.0 0.00 0.20
VMW 141122C00089000 C 11/22/14 89.0 0.00 0.15
VMW 141122C00090000 C 11/22/14 90.0 0.00 0.10
VMW 141122C00091000 C 11/22/14 91.0 0.00 0.05
VMW 141122C00094000 C 11/22/14 94.0 0.00 0.20
VMW 141122C00095000 C 11/22/14 95.0 0.00 0.05
VMW 141122C00096000 C 11/22/14 96.0 0.00 0.20
VMW 141122C00099000 C 11/22/14 99.0 0.00 0.20
VMW 141122C00100000 C 11/22/14 100.0 0.00 0.05
VMW 141122C00101000 C 11/22/14 101.0 0.00 0.20
VMW 141122C00102000 C 11/22/14 102.0 0.00 0.20
VMW 141122C00103000 C 11/22/14 103.0 0.00 0.20
VMW 141122C00104000 C 11/22/14 104.0 0.00 0.20
VMW 141122C00105000 C 11/22/14 105.0 0.00 0.15
VMW 141122C00106000 C 11/22/14 106.0 0.00 0.20
VMW 141122C00107000 C 11/22/14 107.0 0.00 0.20
VMW 141122C00108000 C 11/22/14 108.0 0.00 0.20
VMW 141122C00109000 C 11/22/14 109.0 0.00 0.20
VMW 141122C00110000 C 11/22/14 110.0 0.00 0.05
VMW 141122C00111000 C 11/22/14 111.0 0.00 0.20
VMW 141122C00115000 C 11/22/14 115.0 0.00 0.05
VMW 141122C00120000 C 11/22/14 120.0 0.00 0.20
VMW 141122C00125000 C 11/22/14 125.0 0.00 0.25
VMW 141122C00130000 C 11/22/14 130.0 0.00 0.25
VMW 141122C00135000 C 11/22/14 135.0 0.00 0.25
VMW 141122C00140000 C 11/22/14 140.0 0.00 0.25
VMW 141122C00145000 C 11/22/14 145.0 0.00 0.25
VMW 141122P00050000 P 11/22/14 50.0 0.00 0.25
VMW 141122P00055000 P 11/22/14 55.0 0.00 0.25
VMW 141122P00060000 P 11/22/14 60.0 0.00 0.25
VMW 141122P00065000 P 11/22/14 65.0 0.00 0.20
VMW 141122P00070000 P 11/22/14 70.0 0.00 0.20
VMW 141122P00071500 P 11/22/14 71.5 0.00 0.20
VMW 141122P00072000 P 11/22/14 72.0 0.00 0.20
VMW 141122P00072500 P 11/22/14 72.5 0.00 0.20
VMW 141122P00073000 P 11/22/14 73.0 0.00 0.20
VMW 141122P00073500 P 11/22/14 73.5 0.00 0.20
VMW 141122P00074000 P 11/22/14 74.0 0.00 0.20
VMW 141122P00074500 P 11/22/14 74.5 0.00 0.20
VMW 141122P00075000 P 11/22/14 75.0 0.00 0.20
VMW 141122P00076000 P 11/22/14 76.0 0.00 0.20
VMW 141122P00077000 P 11/22/14 77.0 0.00 0.20
VMW 141122P00078000 P 11/22/14 78.0 0.00 0.20
VMW 141122P00079000 P 11/22/14 79.0 0.00 0.15
VMW 141122P00080000 P 11/22/14 80.0 0.00 0.05
VMW 141122P00081000 P 11/22/14 81.0 0.00 0.20
VMW 141122P00082000 P 11/22/14 82.0 0.00 0.20
VMW 141122P00083000 P 11/22/14 83.0 0.00 0.05
VMW 141122P00084000 P 11/22/14 84.0 0.00 0.10
VMW 141122P00085000 P 11/22/14 85.0 0.05 0.25
VMW 141122P00086000 P 11/22/14 86.0 0.65 0.90
VMW 141122P00087000 P 11/22/14 87.0 1.35 1.90
VMW 141122P00088000 P 11/22/14 88.0 2.45 2.90
VMW 141122P00089000 P 11/22/14 89.0 3.40 3.90
VMW 141122P00090000 P 11/22/14 90.0 4.50 4.90
VMW 141122P00091000 P 11/22/14 91.0 5.40 6.00
VMW 141122P00094000 P 11/22/14 94.0 8.40 9.00
VMW 141122P00095000 P 11/22/14 95.0 9.40 10.10
VMW 141122P00096000 P 11/22/14 96.0 10.40 11.00
VMW 141122P00099000 P 11/22/14 99.0 13.40 14.00
VMW 141122P00100000 P 11/22/14 100.0 14.50 14.90
VMW 141122P00101000 P 11/22/14 101.0 13.90 16.90
VMW 141122P00102000 P 11/22/14 102.0 15.40 18.40
VMW 141122P00103000 P 11/22/14 103.0 16.10 19.40
VMW 141122P00104000 P 11/22/14 104.0 17.10 19.20
VMW 141122P00105000 P 11/22/14 105.0 18.10 20.80
VMW 141122P00106000 P 11/22/14 106.0 19.40 21.80
VMW 141122P00107000 P 11/22/14 107.0 20.50 22.80
VMW 141122P00108000 P 11/22/14 108.0 21.40 23.80
VMW 141122P00109000 P 11/22/14 109.0 22.40 24.80
VMW 141122P00110000 P 11/22/14 110.0 23.50 25.80
VMW 141122P00111000 P 11/22/14 111.0 24.40 27.40
VMW 141122P00115000 P 11/22/14 115.0 28.80 31.40
VMW 141122P00120000 P 11/22/14 120.0 32.80 36.40
VMW 141122P00125000 P 11/22/14 125.0 37.90 41.40
VMW 141122P00130000 P 11/22/14 130.0 43.30 46.40
VMW 141122P00135000 P 11/22/14 135.0 48.30 51.40
VMW 141122P00140000 P 11/22/14 140.0 53.00 56.40
VMW 141122P00145000 P 11/22/14 145.0 58.10 61.60
VMW 141128C00060000 C 11/28/14 60.0 23.10 27.00
VMW 141128C00065000 C 11/28/14 65.0 18.40 21.60
VMW 141128C00070000 C 11/28/14 70.0 13.50 16.30
VMW 141128C00072000 C 11/28/14 72.0 11.70 14.40
VMW 141128C00072500 C 11/28/14 72.5 11.20 13.70
VMW 141128C00073000 C 11/28/14 73.0 10.70 13.20
VMW 141128C00073500 C 11/28/14 73.5 10.10 12.70
VMW 141128C00074000 C 11/28/14 74.0 9.70 12.20
VMW 141128C00074500 C 11/28/14 74.5 9.00 11.60
VMW 141128C00075000 C 11/28/14 75.0 8.70 11.10
VMW 141128C00076000 C 11/28/14 76.0 7.70 10.10
VMW 141128C00077000 C 11/28/14 77.0 6.70 9.10
VMW 141128C00078000 C 11/28/14 78.0 5.70 8.10
VMW 141128C00079000 C 11/28/14 79.0 4.90 7.10
VMW 141128C00080000 C 11/28/14 80.0 4.70 6.10
VMW 141128C00081000 C 11/28/14 81.0 3.80 5.20
VMW 141128C00082000 C 11/28/14 82.0 2.90 4.30
VMW 141128C00083000 C 11/28/14 83.0 2.05 3.30
VMW 141128C00084000 C 11/28/14 84.0 1.40 2.05
VMW 141128C00085000 C 11/28/14 85.0 0.80 1.20
VMW 141128C00086000 C 11/28/14 86.0 0.45 0.70
VMW 141128C00087000 C 11/28/14 87.0 0.25 0.40
VMW 141128C00088000 C 11/28/14 88.0 0.15 0.30
VMW 141128C00089000 C 11/28/14 89.0 0.05 0.25
VMW 141128C00090000 C 11/28/14 90.0 0.00 0.15
VMW 141128C00091000 C 11/28/14 91.0 0.00 0.10
VMW 141128C00092000 C 11/28/14 92.0 0.00 0.10
VMW 141128C00093000 C 11/28/14 93.0 0.00 0.10
VMW 141128C00094000 C 11/28/14 94.0 0.00 0.10
VMW 141128C00095000 C 11/28/14 95.0 0.00 0.10
VMW 141128C00096000 C 11/28/14 96.0 0.00 0.10
VMW 141128C00097000 C 11/28/14 97.0 0.00 0.10
VMW 141128C00098000 C 11/28/14 98.0 0.00 0.10
VMW 141128C00099000 C 11/28/14 99.0 0.00 0.10
VMW 141128C00100000 C 11/28/14 100.0 0.00 0.10
VMW 141128C00101000 C 11/28/14 101.0 0.00 0.10
VMW 141128C00102000 C 11/28/14 102.0 0.00 0.10
VMW 141128C00103000 C 11/28/14 103.0 0.00 0.10
VMW 141128C00104000 C 11/28/14 104.0 0.00 0.10
VMW 141128C00105000 C 11/28/14 105.0 0.00 0.10
VMW 141128C00106000 C 11/28/14 106.0 0.00 0.10
VMW 141128C00107000 C 11/28/14 107.0 0.00 0.10
VMW 141128C00110000 C 11/28/14 110.0 0.00 0.10
VMW 141128C00115000 C 11/28/14 115.0 0.00 0.10
VMW 141128P00060000 P 11/28/14 60.0 0.00 0.10
VMW 141128P00065000 P 11/28/14 65.0 0.00 0.10
VMW 141128P00070000 P 11/28/14 70.0 0.00 0.10
VMW 141128P00072000 P 11/28/14 72.0 0.00 0.10
VMW 141128P00072500 P 11/28/14 72.5 0.00 0.10
VMW 141128P00073000 P 11/28/14 73.0 0.00 0.10
VMW 141128P00073500 P 11/28/14 73.5 0.00 0.10
VMW 141128P00074000 P 11/28/14 74.0 0.00 0.10
VMW 141128P00074500 P 11/28/14 74.5 0.00 0.10
VMW 141128P00075000 P 11/28/14 75.0 0.00 0.10
VMW 141128P00076000 P 11/28/14 76.0 0.00 0.10
VMW 141128P00077000 P 11/28/14 77.0 0.00 0.10
VMW 141128P00078000 P 11/28/14 78.0 0.00 0.05
VMW 141128P00079000 P 11/28/14 79.0 0.00 0.10
VMW 141128P00080000 P 11/28/14 80.0 0.00 0.10
VMW 141128P00081000 P 11/28/14 81.0 0.05 0.15
VMW 141128P00082000 P 11/28/14 82.0 0.10 0.30
VMW 141128P00083000 P 11/28/14 83.0 0.20 0.40
VMW 141128P00084000 P 11/28/14 84.0 0.45 0.65
VMW 141128P00085000 P 11/28/14 85.0 0.75 0.90
VMW 141128P00086000 P 11/28/14 86.0 1.25 1.80
VMW 141128P00087000 P 11/28/14 87.0 1.85 2.60
VMW 141128P00088000 P 11/28/14 88.0 2.30 3.50
VMW 141128P00089000 P 11/28/14 89.0 3.10 4.60
VMW 141128P00090000 P 11/28/14 90.0 4.00 5.60
VMW 141128P00091000 P 11/28/14 91.0 4.90 6.60
VMW 141128P00092000 P 11/28/14 92.0 5.90 7.60
VMW 141128P00093000 P 11/28/14 93.0 6.80 8.60
VMW 141128P00094000 P 11/28/14 94.0 7.90 9.60
VMW 141128P00095000 P 11/28/14 95.0 8.60 10.50
VMW 141128P00096000 P 11/28/14 96.0 9.70 11.50
VMW 141128P00097000 P 11/28/14 97.0 10.70 12.60
VMW 141128P00098000 P 11/28/14 98.0 11.70 13.60
VMW 141128P00099000 P 11/28/14 99.0 13.40 14.50
VMW 141128P00100000 P 11/28/14 100.0 13.70 15.50
VMW 141128P00101000 P 11/28/14 101.0 14.70 16.50
VMW 141128P00102000 P 11/28/14 102.0 15.70 18.10
VMW 141128P00103000 P 11/28/14 103.0 16.70 18.50
VMW 141128P00104000 P 11/28/14 104.0 17.70 19.50
VMW 141128P00105000 P 11/28/14 105.0 18.70 20.50
VMW 141128P00106000 P 11/28/14 106.0 19.90 21.40
VMW 141128P00107000 P 11/28/14 107.0 20.90 22.60
VMW 141128P00110000 P 11/28/14 110.0 22.90 26.70
VMW 141128P00115000 P 11/28/14 115.0 28.20 31.40
VMW 141205C00065000 C 12/05/14 65.0 18.20 21.60
VMW 141205C00070000 C 12/05/14 70.0 13.60 16.40
VMW 141205C00071500 C 12/05/14 71.5 12.00 14.70
VMW 141205C00072000 C 12/05/14 72.0 11.60 14.40
VMW 141205C00072500 C 12/05/14 72.5 11.10 13.90
VMW 141205C00073000 C 12/05/14 73.0 10.60 13.20
VMW 141205C00073500 C 12/05/14 73.5 10.10 13.00
VMW 141205C00074000 C 12/05/14 74.0 9.60 12.10
VMW 141205C00074500 C 12/05/14 74.5 9.10 11.90
VMW 141205C00075000 C 12/05/14 75.0 8.70 11.30
VMW 141205C00076000 C 12/05/14 76.0 7.70 10.30
VMW 141205C00077000 C 12/05/14 77.0 6.70 9.10
VMW 141205C00078000 C 12/05/14 78.0 6.00 8.20
VMW 141205C00079000 C 12/05/14 79.0 5.10 7.40
VMW 141205C00080000 C 12/05/14 80.0 4.70 6.40
VMW 141205C00081000 C 12/05/14 81.0 3.90 5.30
VMW 141205C00082000 C 12/05/14 82.0 3.20 4.40
VMW 141205C00083000 C 12/05/14 83.0 2.70 3.20
VMW 141205C00084000 C 12/05/14 84.0 1.95 2.35
VMW 141205C00085000 C 12/05/14 85.0 1.35 1.75
VMW 141205C00086000 C 12/05/14 86.0 0.90 1.30
VMW 141205C00087000 C 12/05/14 87.0 0.65 0.90
VMW 141205C00088000 C 12/05/14 88.0 0.40 0.65
VMW 141205C00089000 C 12/05/14 89.0 0.25 0.55
VMW 141205C00090000 C 12/05/14 90.0 0.15 0.35
VMW 141205C00091000 C 12/05/14 91.0 0.05 0.25
VMW 141205C00092000 C 12/05/14 92.0 0.00 0.25
VMW 141205C00093000 C 12/05/14 93.0 0.00 0.15
VMW 141205C00094000 C 12/05/14 94.0 0.00 0.15
VMW 141205C00095000 C 12/05/14 95.0 0.00 0.10
VMW 141205C00096000 C 12/05/14 96.0 0.00 0.10
VMW 141205C00097000 C 12/05/14 97.0 0.00 0.10
VMW 141205C00098000 C 12/05/14 98.0 0.00 0.10
VMW 141205C00099000 C 12/05/14 99.0 0.00 0.10
VMW 141205C00100000 C 12/05/14 100.0 0.00 0.10
VMW 141205C00101000 C 12/05/14 101.0 0.00 0.10
VMW 141205C00105000 C 12/05/14 105.0 0.00 0.10
VMW 141205P00065000 P 12/05/14 65.0 0.00 0.10
VMW 141205P00070000 P 12/05/14 70.0 0.00 0.10
VMW 141205P00071500 P 12/05/14 71.5 0.00 0.10
VMW 141205P00072000 P 12/05/14 72.0 0.00 0.10
VMW 141205P00072500 P 12/05/14 72.5 0.00 0.10
VMW 141205P00073000 P 12/05/14 73.0 0.00 0.10
VMW 141205P00073500 P 12/05/14 73.5 0.00 0.10
VMW 141205P00074000 P 12/05/14 74.0 0.00 0.10
VMW 141205P00074500 P 12/05/14 74.5 0.00 0.10
VMW 141205P00075000 P 12/05/14 75.0 0.00 0.10
VMW 141205P00076000 P 12/05/14 76.0 0.00 0.10
VMW 141205P00077000 P 12/05/14 77.0 0.00 0.10
VMW 141205P00078000 P 12/05/14 78.0 0.00 0.15
VMW 141205P00079000 P 12/05/14 79.0 0.05 0.20
VMW 141205P00080000 P 12/05/14 80.0 0.10 0.30
VMW 141205P00081000 P 12/05/14 81.0 0.20 0.45
VMW 141205P00082000 P 12/05/14 82.0 0.35 0.60
VMW 141205P00083000 P 12/05/14 83.0 0.60 0.85
VMW 141205P00084000 P 12/05/14 84.0 0.90 1.25
VMW 141205P00085000 P 12/05/14 85.0 1.30 1.70
VMW 141205P00086000 P 12/05/14 86.0 1.80 2.30
VMW 141205P00087000 P 12/05/14 87.0 2.40 3.00
VMW 141205P00088000 P 12/05/14 88.0 3.10 3.90
VMW 141205P00089000 P 12/05/14 89.0 3.00 5.30
VMW 141205P00090000 P 12/05/14 90.0 4.20 6.30
VMW 141205P00091000 P 12/05/14 91.0 5.10 7.30
VMW 141205P00092000 P 12/05/14 92.0 5.80 8.60
VMW 141205P00093000 P 12/05/14 93.0 6.50 9.30
VMW 141205P00094000 P 12/05/14 94.0 7.80 10.30
VMW 141205P00095000 P 12/05/14 95.0 8.80 11.40
VMW 141205P00096000 P 12/05/14 96.0 9.70 12.40
VMW 141205P00097000 P 12/05/14 97.0 10.60 13.50
VMW 141205P00098000 P 12/05/14 98.0 11.70 14.40
VMW 141205P00099000 P 12/05/14 99.0 12.60 15.50
VMW 141205P00100000 P 12/05/14 100.0 13.60 16.50
VMW 141205P00101000 P 12/05/14 101.0 14.70 17.50
VMW 141205P00105000 P 12/05/14 105.0 18.70 21.50
VMW 141212C00072000 C 12/12/14 72.0 11.60 14.20
VMW 141212C00072500 C 12/12/14 72.5 11.20 13.60
VMW 141212C00073000 C 12/12/14 73.0 10.70 13.20
VMW 141212C00073500 C 12/12/14 73.5 10.10 12.90
VMW 141212C00074000 C 12/12/14 74.0 9.60 12.50
VMW 141212C00074500 C 12/12/14 74.5 9.10 11.90
VMW 141212C00075000 C 12/12/14 75.0 8.90 11.50
VMW 141212C00076000 C 12/12/14 76.0 8.00 10.50
VMW 141212C00077000 C 12/12/14 77.0 7.00 9.30
VMW 141212C00078000 C 12/12/14 78.0 6.10 8.30
VMW 141212C00079000 C 12/12/14 79.0 5.20 7.40
VMW 141212C00080000 C 12/12/14 80.0 4.50 6.50
VMW 141212C00081000 C 12/12/14 81.0 3.70 5.50
VMW 141212C00082000 C 12/12/14 82.0 3.50 4.60
VMW 141212C00083000 C 12/12/14 83.0 3.00 3.40
VMW 141212C00084000 C 12/12/14 84.0 2.30 2.70
VMW 141212C00085000 C 12/12/14 85.0 1.75 2.15
VMW 141212C00086000 C 12/12/14 86.0 1.30 1.65
VMW 141212C00087000 C 12/12/14 87.0 0.95 1.30
VMW 141212C00088000 C 12/12/14 88.0 0.70 0.95
VMW 141212C00089000 C 12/12/14 89.0 0.50 0.70
VMW 141212C00090000 C 12/12/14 90.0 0.35 0.60
VMW 141212C00091000 C 12/12/14 91.0 0.20 0.45
VMW 141212C00092000 C 12/12/14 92.0 0.10 0.30
VMW 141212C00093000 C 12/12/14 93.0 0.05 0.25
VMW 141212C00094000 C 12/12/14 94.0 0.00 0.25
VMW 141212C00095000 C 12/12/14 95.0 0.00 0.20
VMW 141212C00096000 C 12/12/14 96.0 0.00 0.20
VMW 141212C00097000 C 12/12/14 97.0 0.00 0.15
VMW 141212C00098000 C 12/12/14 98.0 0.00 0.10
VMW 141212C00099000 C 12/12/14 99.0 0.00 0.10
VMW 141212C00100000 C 12/12/14 100.0 0.00 0.10
VMW 141212P00072000 P 12/12/14 72.0 0.00 0.10
VMW 141212P00072500 P 12/12/14 72.5 0.00 0.10
VMW 141212P00073000 P 12/12/14 73.0 0.00 0.10
VMW 141212P00073500 P 12/12/14 73.5 0.00 0.10
VMW 141212P00074000 P 12/12/14 74.0 0.00 0.10
VMW 141212P00074500 P 12/12/14 74.5 0.00 0.15
VMW 141212P00075000 P 12/12/14 75.0 0.00 0.15
VMW 141212P00076000 P 12/12/14 76.0 0.05 0.20
VMW 141212P00077000 P 12/12/14 77.0 0.05 0.25
VMW 141212P00078000 P 12/12/14 78.0 0.10 0.25
VMW 141212P00079000 P 12/12/14 79.0 0.20 0.35
VMW 141212P00080000 P 12/12/14 80.0 0.30 0.55
VMW 141212P00081000 P 12/12/14 81.0 0.40 0.65
VMW 141212P00082000 P 12/12/14 82.0 0.60 0.90
VMW 141212P00083000 P 12/12/14 83.0 0.90 1.20
VMW 141212P00084000 P 12/12/14 84.0 1.25 1.60
VMW 141212P00085000 P 12/12/14 85.0 1.65 2.10
VMW 141212P00086000 P 12/12/14 86.0 2.20 2.65
VMW 141212P00087000 P 12/12/14 87.0 2.80 3.30
VMW 141212P00088000 P 12/12/14 88.0 3.40 4.20
VMW 141212P00089000 P 12/12/14 89.0 4.00 4.90
VMW 141212P00090000 P 12/12/14 90.0 4.40 5.70
VMW 141212P00091000 P 12/12/14 91.0 5.30 7.40
VMW 141212P00092000 P 12/12/14 92.0 6.00 8.40
VMW 141212P00093000 P 12/12/14 93.0 7.10 9.40
VMW 141212P00094000 P 12/12/14 94.0 8.00 10.40
VMW 141212P00095000 P 12/12/14 95.0 8.90 11.50
VMW 141212P00096000 P 12/12/14 96.0 10.00 12.60
VMW 141212P00097000 P 12/12/14 97.0 10.80 13.60
VMW 141212P00098000 P 12/12/14 98.0 11.70 14.20
VMW 141212P00099000 P 12/12/14 99.0 12.60 15.50
VMW 141212P00100000 P 12/12/14 100.0 13.80 16.50
VMW 141220C00045000 C 12/20/14 45.0 37.90 41.70
VMW 141220C00050000 C 12/20/14 50.0 33.30 36.70
VMW 141220C00055000 C 12/20/14 55.0 28.20 31.70
VMW 141220C00060000 C 12/20/14 60.0 23.30 27.30
VMW 141220C00065000 C 12/20/14 65.0 18.60 21.30
VMW 141220C00070000 C 12/20/14 70.0 13.50 16.10
VMW 141220C00075000 C 12/20/14 75.0 9.00 11.50
VMW 141220C00080000 C 12/20/14 80.0 5.30 6.40
VMW 141220C00085000 C 12/20/14 85.0 2.30 2.45
VMW 141220C00090000 C 12/20/14 90.0 0.60 0.70
VMW 141220C00095000 C 12/20/14 95.0 0.10 0.20
VMW 141220C00100000 C 12/20/14 100.0 0.00 0.15
VMW 141220C00105000 C 12/20/14 105.0 0.00 0.10
VMW 141220C00110000 C 12/20/14 110.0 0.00 0.10
VMW 141220C00115000 C 12/20/14 115.0 0.00 0.10
VMW 141220C00120000 C 12/20/14 120.0 0.00 0.10
VMW 141220C00125000 C 12/20/14 125.0 0.00 0.05
VMW 141220C00130000 C 12/20/14 130.0 0.00 0.05
VMW 141220P00045000 P 12/20/14 45.0 0.00 0.05
VMW 141220P00050000 P 12/20/14 50.0 0.00 0.05
VMW 141220P00055000 P 12/20/14 55.0 0.00 0.05
VMW 141220P00060000 P 12/20/14 60.0 0.00 0.05
VMW 141220P00065000 P 12/20/14 65.0 0.00 0.10
VMW 141220P00070000 P 12/20/14 70.0 0.00 0.10
VMW 141220P00075000 P 12/20/14 75.0 0.10 0.15
VMW 141220P00080000 P 12/20/14 80.0 0.50 0.70
VMW 141220P00085000 P 12/20/14 85.0 2.05 2.20
VMW 141220P00090000 P 12/20/14 90.0 5.20 5.90
VMW 141220P00095000 P 12/20/14 95.0 9.10 10.70
VMW 141220P00100000 P 12/20/14 100.0 13.90 16.60
VMW 141220P00105000 P 12/20/14 105.0 18.90 21.50
VMW 141220P00110000 P 12/20/14 110.0 23.80 26.60
VMW 141220P00115000 P 12/20/14 115.0 28.80 31.00
VMW 141220P00120000 P 12/20/14 120.0 33.80 36.00
VMW 141220P00125000 P 12/20/14 125.0 38.10 41.00
VMW 141220P00130000 P 12/20/14 130.0 43.60 46.80
VMW 141226C00070000 C 12/26/14 70.0 13.60 16.30
VMW 141226C00071000 C 12/26/14 71.0 12.70 15.20
VMW 141226C00072000 C 12/26/14 72.0 11.70 14.30
VMW 141226C00072500 C 12/26/14 72.5 11.20 13.80
VMW 141226C00073000 C 12/26/14 73.0 10.70 13.30
VMW 141226C00073500 C 12/26/14 73.5 10.10 12.80
VMW 141226C00074000 C 12/26/14 74.0 9.70 12.30
VMW 141226C00074500 C 12/26/14 74.5 9.20 11.80
VMW 141226C00075000 C 12/26/14 75.0 8.70 11.50
VMW 141226C00076000 C 12/26/14 76.0 8.10 10.40
VMW 141226C00077000 C 12/26/14 77.0 7.30 9.40
VMW 141226C00078000 C 12/26/14 78.0 6.40 8.70
VMW 141226C00079000 C 12/26/14 79.0 5.50 7.60
VMW 141226C00080000 C 12/26/14 80.0 5.40 6.90
VMW 141226C00081000 C 12/26/14 81.0 4.60 5.90
VMW 141226C00082000 C 12/26/14 82.0 4.10 5.10
VMW 141226C00083000 C 12/26/14 83.0 3.40 4.00
VMW 141226C00084000 C 12/26/14 84.0 2.80 3.40
VMW 141226C00085000 C 12/26/14 85.0 2.30 2.90
VMW 141226C00086000 C 12/26/14 86.0 1.85 2.40
VMW 141226C00087000 C 12/26/14 87.0 1.50 2.05
VMW 141226C00088000 C 12/26/14 88.0 1.20 1.70
VMW 141226C00089000 C 12/26/14 89.0 0.90 1.35
VMW 141226C00090000 C 12/26/14 90.0 0.70 0.90
VMW 141226C00091000 C 12/26/14 91.0 0.50 0.85
VMW 141226C00092000 C 12/26/14 92.0 0.40 0.70
VMW 141226C00093000 C 12/26/14 93.0 0.20 0.55
VMW 141226C00094000 C 12/26/14 94.0 0.15 0.40
VMW 141226C00095000 C 12/26/14 95.0 0.10 0.35
VMW 141226C00096000 C 12/26/14 96.0 0.10 0.25
VMW 141226C00097000 C 12/26/14 97.0 0.05 0.25
VMW 141226C00098000 C 12/26/14 98.0 0.05 0.25
VMW 141226C00100000 C 12/26/14 100.0 0.00 0.20
VMW 141226P00070000 P 12/26/14 70.0 0.00 0.10
VMW 141226P00071000 P 12/26/14 71.0 0.00 0.15
VMW 141226P00072000 P 12/26/14 72.0 0.00 0.20
VMW 141226P00072500 P 12/26/14 72.5 0.00 0.20
VMW 141226P00073000 P 12/26/14 73.0 0.05 0.20
VMW 141226P00073500 P 12/26/14 73.5 0.05 0.25
VMW 141226P00074000 P 12/26/14 74.0 0.05 0.25
VMW 141226P00074500 P 12/26/14 74.5 0.10 0.30
VMW 141226P00075000 P 12/26/14 75.0 0.10 0.30
VMW 141226P00076000 P 12/26/14 76.0 0.15 0.40
VMW 141226P00077000 P 12/26/14 77.0 0.25 0.50
VMW 141226P00078000 P 12/26/14 78.0 0.35 0.65
VMW 141226P00079000 P 12/26/14 79.0 0.45 0.75
VMW 141226P00080000 P 12/26/14 80.0 0.60 1.00
VMW 141226P00081000 P 12/26/14 81.0 0.80 1.20
VMW 141226P00082000 P 12/26/14 82.0 1.00 1.40
VMW 141226P00083000 P 12/26/14 83.0 1.30 1.80
VMW 141226P00084000 P 12/26/14 84.0 1.70 2.20
VMW 141226P00085000 P 12/26/14 85.0 2.20 2.70
VMW 141226P00086000 P 12/26/14 86.0 2.75 3.30
VMW 141226P00087000 P 12/26/14 87.0 3.30 3.90
VMW 141226P00088000 P 12/26/14 88.0 4.00 4.60
VMW 141226P00089000 P 12/26/14 89.0 4.60 5.30
VMW 141226P00090000 P 12/26/14 90.0 5.30 6.10
VMW 141226P00091000 P 12/26/14 91.0 5.70 6.90
VMW 141226P00092000 P 12/26/14 92.0 6.50 7.80
VMW 141226P00093000 P 12/26/14 93.0 7.40 8.80
VMW 141226P00094000 P 12/26/14 94.0 8.20 9.80
VMW 141226P00095000 P 12/26/14 95.0 9.20 10.80
VMW 141226P00096000 P 12/26/14 96.0 10.10 12.60
VMW 141226P00097000 P 12/26/14 97.0 11.10 12.80
VMW 141226P00098000 P 12/26/14 98.0 12.00 14.60
VMW 141226P00100000 P 12/26/14 100.0 14.00 16.60
VMW 150102C00070000 C 01/02/15 70.0 13.70 16.30
VMW 150102C00071000 C 01/02/15 71.0 12.60 15.30
VMW 150102C00072000 C 01/02/15 72.0 11.60 14.30
VMW 150102C00073000 C 01/02/15 73.0 10.80 13.30
VMW 150102C00073500 C 01/02/15 73.5 10.30 12.80
VMW 150102C00074000 C 01/02/15 74.0 9.70 12.30
VMW 150102C00074500 C 01/02/15 74.5 9.30 11.90
VMW 150102C00075000 C 01/02/15 75.0 9.00 11.50
VMW 150102C00076000 C 01/02/15 76.0 8.20 10.50
VMW 150102C00077000 C 01/02/15 77.0 7.40 9.50
VMW 150102C00078000 C 01/02/15 78.0 6.50 8.60
VMW 150102C00079000 C 01/02/15 79.0 5.70 7.90
VMW 150102C00080000 C 01/02/15 80.0 5.40 7.00
VMW 150102C00081000 C 01/02/15 81.0 4.90 6.10
VMW 150102C00082000 C 01/02/15 82.0 4.30 5.30
VMW 150102C00083000 C 01/02/15 83.0 3.60 4.20
VMW 150102C00084000 C 01/02/15 84.0 3.00 3.70
VMW 150102C00085000 C 01/02/15 85.0 2.55 3.20
VMW 150102C00086000 C 01/02/15 86.0 2.10 2.70
VMW 150102C00087000 C 01/02/15 87.0 1.70 2.30
VMW 150102C00088000 C 01/02/15 88.0 1.35 1.90
VMW 150102C00089000 C 01/02/15 89.0 1.10 1.55
VMW 150102C00090000 C 01/02/15 90.0 0.85 1.30
VMW 150102C00091000 C 01/02/15 91.0 0.65 1.05
VMW 150102C00092000 C 01/02/15 92.0 0.50 0.85
VMW 150102C00093000 C 01/02/15 93.0 0.35 0.70
VMW 150102C00094000 C 01/02/15 94.0 0.20 0.55
VMW 150102C00095000 C 01/02/15 95.0 0.15 0.45
VMW 150102C00096000 C 01/02/15 96.0 0.10 0.35
VMW 150102C00097000 C 01/02/15 97.0 0.10 0.30
VMW 150102C00098000 C 01/02/15 98.0 0.05 0.25
VMW 150102C00099000 C 01/02/15 99.0 0.05 0.25
VMW 150102C00100000 C 01/02/15 100.0 0.00 0.25
VMW 150102C00101000 C 01/02/15 101.0 0.00 0.20
VMW 150102P00070000 P 01/02/15 70.0 0.05 0.15
VMW 150102P00071000 P 01/02/15 71.0 0.00 0.20
VMW 150102P00072000 P 01/02/15 72.0 0.05 0.25
VMW 150102P00073000 P 01/02/15 73.0 0.05 0.30
VMW 150102P00073500 P 01/02/15 73.5 0.10 0.30
VMW 150102P00074000 P 01/02/15 74.0 0.10 0.25
VMW 150102P00074500 P 01/02/15 74.5 0.10 0.35
VMW 150102P00075000 P 01/02/15 75.0 0.15 0.45
VMW 150102P00076000 P 01/02/15 76.0 0.20 0.50
VMW 150102P00077000 P 01/02/15 77.0 0.30 0.50
VMW 150102P00078000 P 01/02/15 78.0 0.40 0.65
VMW 150102P00079000 P 01/02/15 79.0 0.55 1.00
VMW 150102P00080000 P 01/02/15 80.0 0.70 1.20
VMW 150102P00081000 P 01/02/15 81.0 0.95 1.40
VMW 150102P00082000 P 01/02/15 82.0 1.20 1.60
VMW 150102P00083000 P 01/02/15 83.0 1.55 1.95
VMW 150102P00084000 P 01/02/15 84.0 1.95 2.40
VMW 150102P00085000 P 01/02/15 85.0 2.40 2.90
VMW 150102P00086000 P 01/02/15 86.0 2.90 3.50
VMW 150102P00087000 P 01/02/15 87.0 3.60 4.10
VMW 150102P00088000 P 01/02/15 88.0 4.20 4.80
VMW 150102P00089000 P 01/02/15 89.0 4.90 5.50
VMW 150102P00090000 P 01/02/15 90.0 5.40 6.30
VMW 150102P00091000 P 01/02/15 91.0 5.80 7.40
VMW 150102P00092000 P 01/02/15 92.0 6.60 8.70
VMW 150102P00093000 P 01/02/15 93.0 7.50 8.90
VMW 150102P00094000 P 01/02/15 94.0 8.40 9.90
VMW 150102P00095000 P 01/02/15 95.0 9.30 10.90
VMW 150102P00096000 P 01/02/15 96.0 10.00 12.70
VMW 150102P00097000 P 01/02/15 97.0 11.10 13.60
VMW 150102P00098000 P 01/02/15 98.0 11.70 14.70
VMW 150102P00099000 P 01/02/15 99.0 12.70 15.60
VMW 150102P00100000 P 01/02/15 100.0 14.00 16.60
VMW 150102P00101000 P 01/02/15 101.0 15.00 17.50
VMW 150117C00035000 C 01/17/15 35.0 48.60 51.40
VMW 150117C00037500 C 01/17/15 37.5 46.10 49.00
VMW 150117C00040000 C 01/17/15 40.0 43.60 46.50
VMW 150117C00042500 C 01/17/15 42.5 40.90 43.80
VMW 150117C00045000 C 01/17/15 45.0 38.60 41.50
VMW 150117C00047500 C 01/17/15 47.5 36.10 38.90
VMW 150117C00050000 C 01/17/15 50.0 33.60 36.40
VMW 150117C00055000 C 01/17/15 55.0 28.60 31.50
VMW 150117C00060000 C 01/17/15 60.0 23.60 26.10
VMW 150117C00062500 C 01/17/15 62.5 21.20 23.80
VMW 150117C00065000 C 01/17/15 65.0 18.70 21.30
VMW 150117C00067500 C 01/17/15 67.5 16.10 18.80
VMW 150117C00070000 C 01/17/15 70.0 13.80 16.30
VMW 150117C00072500 C 01/17/15 72.5 11.30 13.90
VMW 150117C00075000 C 01/17/15 75.0 9.40 11.50
VMW 150117C00077500 C 01/17/15 77.5 7.40 9.40
VMW 150117C00080000 C 01/17/15 80.0 6.30 7.00
VMW 150117C00082500 C 01/17/15 82.5 4.40 5.00
VMW 150117C00085000 C 01/17/15 85.0 3.20 3.50
VMW 150117C00087500 C 01/17/15 87.5 2.25 2.40
VMW 150117C00090000 C 01/17/15 90.0 1.40 1.60
VMW 150117C00092500 C 01/17/15 92.5 0.90 1.05
VMW 150117C00095000 C 01/17/15 95.0 0.55 0.70
VMW 150117C00097500 C 01/17/15 97.5 0.35 0.50
VMW 150117C00100000 C 01/17/15 100.0 0.20 0.40
VMW 150117C00105000 C 01/17/15 105.0 0.10 0.25
VMW 150117C00110000 C 01/17/15 110.0 0.00 0.15
VMW 150117C00115000 C 01/17/15 115.0 0.00 0.10
VMW 150117C00120000 C 01/17/15 120.0 0.00 0.10
VMW 150117C00125000 C 01/17/15 125.0 0.00 0.10
VMW 150117C00130000 C 01/17/15 130.0 0.00 0.10
VMW 150117C00135000 C 01/17/15 135.0 0.00 0.10
VMW 150117C00140000 C 01/17/15 140.0 0.00 0.05
VMW 150117C00145000 C 01/17/15 145.0 0.00 0.05
VMW 150117C00150000 C 01/17/15 150.0 0.00 0.05
VMW 150117C00155000 C 01/17/15 155.0 0.00 0.05
VMW 150117C00160000 C 01/17/15 160.0 0.00 0.05
VMW 150117C00165000 C 01/17/15 165.0 0.00 0.05
VMW 150117P00035000 P 01/17/15 35.0 0.00 0.05
VMW 150117P00037500 P 01/17/15 37.5 0.00 0.05
VMW 150117P00040000 P 01/17/15 40.0 0.00 0.05
VMW 150117P00042500 P 01/17/15 42.5 0.00 0.05
VMW 150117P00045000 P 01/17/15 45.0 0.00 0.05
VMW 150117P00047500 P 01/17/15 47.5 0.00 0.05
VMW 150117P00050000 P 01/17/15 50.0 0.00 0.10
VMW 150117P00055000 P 01/17/15 55.0 0.00 0.10
VMW 150117P00060000 P 01/17/15 60.0 0.00 0.10
VMW 150117P00062500 P 01/17/15 62.5 0.00 0.10
VMW 150117P00065000 P 01/17/15 65.0 0.00 0.15
VMW 150117P00067500 P 01/17/15 67.5 0.05 0.15
VMW 150117P00070000 P 01/17/15 70.0 0.10 0.25
VMW 150117P00072500 P 01/17/15 72.5 0.25 0.35
VMW 150117P00075000 P 01/17/15 75.0 0.45 0.55
VMW 150117P00077500 P 01/17/15 77.5 0.75 1.00
VMW 150117P00080000 P 01/17/15 80.0 1.25 1.40
VMW 150117P00082500 P 01/17/15 82.5 2.00 2.20
VMW 150117P00085000 P 01/17/15 85.0 3.10 3.40
VMW 150117P00087500 P 01/17/15 87.5 4.40 4.70
VMW 150117P00090000 P 01/17/15 90.0 6.20 6.50
VMW 150117P00092500 P 01/17/15 92.5 7.80 8.80
VMW 150117P00095000 P 01/17/15 95.0 9.60 10.90
VMW 150117P00097500 P 01/17/15 97.5 11.80 13.40
VMW 150117P00100000 P 01/17/15 100.0 14.20 15.90
VMW 150117P00105000 P 01/17/15 105.0 18.80 21.70
VMW 150117P00110000 P 01/17/15 110.0 24.00 26.00
VMW 150117P00115000 P 01/17/15 115.0 29.00 31.50
VMW 150117P00120000 P 01/17/15 120.0 33.70 36.50
VMW 150117P00125000 P 01/17/15 125.0 38.70 41.40
VMW 150117P00130000 P 01/17/15 130.0 43.60 46.50
VMW 150117P00135000 P 01/17/15 135.0 48.60 51.50
VMW 150117P00140000 P 01/17/15 140.0 53.60 56.50
VMW 150117P00145000 P 01/17/15 145.0 57.90 61.50
VMW 150117P00150000 P 01/17/15 150.0 62.80 66.70
VMW 150117P00155000 P 01/17/15 155.0 67.70 71.70
VMW 150117P00160000 P 01/17/15 160.0 73.20 76.50
VMW 150117P00165000 P 01/17/15 165.0 77.60 81.80
VMW 150417C00045000 C 04/17/15 45.0 38.60 42.40
VMW 150417C00050000 C 04/17/15 50.0 33.60 36.30
VMW 150417C00055000 C 04/17/15 55.0 28.70 31.90
VMW 150417C00060000 C 04/17/15 60.0 23.80 26.80
VMW 150417C00065000 C 04/17/15 65.0 19.30 21.80
VMW 150417C00070000 C 04/17/15 70.0 15.00 17.30
VMW 150417C00075000 C 04/17/15 75.0 12.00 12.70
VMW 150417C00080000 C 04/17/15 80.0 8.50 9.20
VMW 150417C00085000 C 04/17/15 85.0 5.80 6.40
VMW 150417C00090000 C 04/17/15 90.0 3.70 4.30
VMW 150417C00095000 C 04/17/15 95.0 2.25 2.75
VMW 150417C00100000 C 04/17/15 100.0 1.50 1.75
VMW 150417C00105000 C 04/17/15 105.0 0.75 1.10
VMW 150417C00110000 C 04/17/15 110.0 0.55 0.70
VMW 150417C00115000 C 04/17/15 115.0 0.30 0.50
VMW 150417C00120000 C 04/17/15 120.0 0.15 0.35
VMW 150417C00125000 C 04/17/15 125.0 0.10 0.25
VMW 150417C00130000 C 04/17/15 130.0 0.05 0.20
VMW 150417C00135000 C 04/17/15 135.0 0.00 0.15
VMW 150417C00140000 C 04/17/15 140.0 0.00 0.15
VMW 150417C00145000 C 04/17/15 145.0 0.00 0.10
VMW 150417C00150000 C 04/17/15 150.0 0.00 0.10
VMW 150417P00045000 P 04/17/15 45.0 0.00 0.10
VMW 150417P00050000 P 04/17/15 50.0 0.00 0.15
VMW 150417P00055000 P 04/17/15 55.0 0.10 0.25
VMW 150417P00060000 P 04/17/15 60.0 0.30 0.40
VMW 150417P00065000 P 04/17/15 65.0 0.65 0.80
VMW 150417P00070000 P 04/17/15 70.0 1.25 1.60
VMW 150417P00075000 P 04/17/15 75.0 2.25 2.50
VMW 150417P00080000 P 04/17/15 80.0 3.80 4.30
VMW 150417P00085000 P 04/17/15 85.0 6.00 6.80
VMW 150417P00090000 P 04/17/15 90.0 8.80 9.00
VMW 150417P00095000 P 04/17/15 95.0 12.30 13.40
VMW 150417P00100000 P 04/17/15 100.0 16.20 18.00
VMW 150417P00105000 P 04/17/15 105.0 20.00 22.40
VMW 150417P00110000 P 04/17/15 110.0 24.30 27.30
VMW 150417P00115000 P 04/17/15 115.0 29.10 31.80
VMW 150417P00120000 P 04/17/15 120.0 34.10 36.70
VMW 150417P00125000 P 04/17/15 125.0 38.70 41.80
VMW 150417P00130000 P 04/17/15 130.0 44.00 46.50
VMW 150417P00135000 P 04/17/15 135.0 48.60 51.70
VMW 150417P00140000 P 04/17/15 140.0 53.60 56.60
VMW 150417P00145000 P 04/17/15 145.0 58.60 61.70
VMW 150417P00150000 P 04/17/15 150.0 63.30 66.50
VMW 160115C00045000 C 01/15/16 45.0 38.90 42.20
VMW 160115C00050000 C 01/15/16 50.0 34.30 37.80
VMW 160115C00055000 C 01/15/16 55.0 29.80 33.00
VMW 160115C00060000 C 01/15/16 60.0 24.80 28.50
VMW 160115C00065000 C 01/15/16 65.0 20.90 24.50
VMW 160115C00070000 C 01/15/16 70.0 17.80 20.80
VMW 160115C00072500 C 01/15/16 72.5 16.50 19.20
VMW 160115C00075000 C 01/15/16 75.0 15.00 16.90
VMW 160115C00077500 C 01/15/16 77.5 13.50 15.50
VMW 160115C00080000 C 01/15/16 80.0 12.20 14.10
VMW 160115C00082500 C 01/15/16 82.5 10.90 12.80
VMW 160115C00085000 C 01/15/16 85.0 10.80 11.50
VMW 160115C00087500 C 01/15/16 87.5 8.70 10.30
VMW 160115C00090000 C 01/15/16 90.0 7.80 9.30
VMW 160115C00092500 C 01/15/16 92.5 6.90 8.30
VMW 160115C00095000 C 01/15/16 95.0 6.00 7.40
VMW 160115C00097500 C 01/15/16 97.5 5.30 6.60
VMW 160115C00100000 C 01/15/16 100.0 4.60 5.90
VMW 160115C00105000 C 01/15/16 105.0 3.50 4.80
VMW 160115C00110000 C 01/15/16 110.0 2.60 3.80
VMW 160115C00115000 C 01/15/16 115.0 2.10 2.95
VMW 160115C00120000 C 01/15/16 120.0 1.65 2.25
VMW 160115C00125000 C 01/15/16 125.0 1.20 1.80
VMW 160115C00130000 C 01/15/16 130.0 0.70 1.40
VMW 160115C00135000 C 01/15/16 135.0 0.95 1.15
VMW 160115C00140000 C 01/15/16 140.0 0.75 0.95
VMW 160115C00145000 C 01/15/16 145.0 0.50 0.75
VMW 160115C00150000 C 01/15/16 150.0 0.40 0.60
VMW 160115C00155000 C 01/15/16 155.0 0.35 0.50
VMW 160115C00160000 C 01/15/16 160.0 0.25 0.40
VMW 160115C00165000 C 01/15/16 165.0 0.15 0.35
VMW 160115P00045000 P 01/15/16 45.0 0.45 0.70
VMW 160115P00050000 P 01/15/16 50.0 0.85 1.05
VMW 160115P00055000 P 01/15/16 55.0 1.35 1.60
VMW 160115P00060000 P 01/15/16 60.0 2.15 2.40
VMW 160115P00065000 P 01/15/16 65.0 3.10 4.10
VMW 160115P00070000 P 01/15/16 70.0 4.50 5.60
VMW 160115P00072500 P 01/15/16 72.5 5.30 6.10
VMW 160115P00075000 P 01/15/16 75.0 6.20 7.00
VMW 160115P00077500 P 01/15/16 77.5 7.20 8.10
VMW 160115P00080000 P 01/15/16 80.0 8.30 9.30
VMW 160115P00082500 P 01/15/16 82.5 9.50 10.00
VMW 160115P00085000 P 01/15/16 85.0 10.50 11.80
VMW 160115P00087500 P 01/15/16 87.5 12.10 13.20
VMW 160115P00090000 P 01/15/16 90.0 13.40 14.30
VMW 160115P00092500 P 01/15/16 92.5 15.00 16.80
VMW 160115P00095000 P 01/15/16 95.0 16.60 18.50
VMW 160115P00097500 P 01/15/16 97.5 18.20 20.40
VMW 160115P00100000 P 01/15/16 100.0 20.10 22.20
VMW 160115P00105000 P 01/15/16 105.0 23.70 26.00
VMW 160115P00110000 P 01/15/16 110.0 27.90 30.00
VMW 160115P00115000 P 01/15/16 115.0 31.20 34.90
VMW 160115P00120000 P 01/15/16 120.0 35.60 39.30
VMW 160115P00125000 P 01/15/16 125.0 40.20 43.80
VMW 160115P00130000 P 01/15/16 130.0 44.80 48.40
VMW 160115P00135000 P 01/15/16 135.0 49.20 52.40
VMW 160115P00140000 P 01/15/16 140.0 54.00 57.20
VMW 160115P00145000 P 01/15/16 145.0 58.10 62.00
VMW 160115P00150000 P 01/15/16 150.0 63.00 66.90
VMW 160115P00155000 P 01/15/16 155.0 67.90 71.80
VMW 160115P00160000 P 01/15/16 160.0 72.80 76.70
VMW 160115P00165000 P 01/15/16 165.0 77.30 81.50
VMW 170120C00045000 C 01/20/17 45.0 39.80 44.20
VMW 170120C00050000 C 01/20/17 50.0 36.30 40.00
VMW 170120C00055000 C 01/20/17 55.0 31.90 35.80
VMW 170120C00060000 C 01/20/17 60.0 28.20 32.70
VMW 170120C00065000 C 01/20/17 65.0 24.90 29.00
VMW 170120C00070000 C 01/20/17 70.0 21.80 26.00
VMW 170120C00075000 C 01/20/17 75.0 18.70 22.30
VMW 170120C00080000 C 01/20/17 80.0 16.20 19.80
VMW 170120C00085000 C 01/20/17 85.0 16.00 17.50
VMW 170120C00090000 C 01/20/17 90.0 12.30 15.40
VMW 170120C00095000 C 01/20/17 95.0 10.20 13.90
VMW 170120C00100000 C 01/20/17 100.0 8.50 12.50
VMW 170120C00105000 C 01/20/17 105.0 7.70 10.40
VMW 170120C00110000 C 01/20/17 110.0 6.50 9.20
VMW 170120C00115000 C 01/20/17 115.0 5.50 8.50
VMW 170120C00120000 C 01/20/17 120.0 4.80 6.80
VMW 170120C00125000 C 01/20/17 125.0 3.30 6.00
VMW 170120C00130000 C 01/20/17 130.0 2.70 5.00
VMW 170120C00135000 C 01/20/17 135.0 2.90 4.40
VMW 170120C00140000 C 01/20/17 140.0 2.50 3.80
VMW 170120P00045000 P 01/20/17 45.0 0.85 2.30
VMW 170120P00050000 P 01/20/17 50.0 2.10 3.10
VMW 170120P00055000 P 01/20/17 55.0 2.95 4.40
VMW 170120P00060000 P 01/20/17 60.0 4.40 5.70
VMW 170120P00065000 P 01/20/17 65.0 5.70 7.40
VMW 170120P00070000 P 01/20/17 70.0 7.50 9.20
VMW 170120P00075000 P 01/20/17 75.0 10.00 11.30
VMW 170120P00080000 P 01/20/17 80.0 11.20 14.50
VMW 170120P00085000 P 01/20/17 85.0 14.10 17.30
VMW 170120P00090000 P 01/20/17 90.0 16.60 20.20
VMW 170120P00095000 P 01/20/17 95.0 19.50 23.30
VMW 170120P00100000 P 01/20/17 100.0 22.90 27.00
VMW 170120P00105000 P 01/20/17 105.0 26.50 30.80
VMW 170120P00110000 P 01/20/17 110.0 30.30 34.50
VMW 170120P00115000 P 01/20/17 115.0 34.30 38.30
VMW 170120P00120000 P 01/20/17 120.0 38.30 42.30
VMW 170120P00125000 P 01/20/17 125.0 42.50 46.50
VMW 170120P00130000 P 01/20/17 130.0 46.80 50.80
VMW 170120P00135000 P 01/20/17 135.0 51.20 55.10
VMW 170120P00140000 P 01/20/17 140.0 55.60 59.70

OPRA data is delayed 15 minutes.