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 (2017-02-10)Premium Content

Vmware Inc (VMW)
As of Apr 28 2017 3:21PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMW 170505C00070000 C 05/05/17 70.0 23.10 25.20
VMW 170505C00075000 C 05/05/17 75.0 18.30 19.60
VMW 170505C00076500 C 05/05/17 76.5 15.60 18.50
VMW 170505C00077000 C 05/05/17 77.0 16.10 17.80
VMW 170505C00077500 C 05/05/17 77.5 14.80 17.40
VMW 170505C00078000 C 05/05/17 78.0 14.20 16.60
VMW 170505C00078500 C 05/05/17 78.5 13.70 16.50
VMW 170505C00079000 C 05/05/17 79.0 13.20 16.40
VMW 170505C00079500 C 05/05/17 79.5 12.80 15.40
VMW 170505C00080000 C 05/05/17 80.0 13.50 14.90
VMW 170505C00080500 C 05/05/17 80.5 11.80 14.40
VMW 170505C00081000 C 05/05/17 81.0 11.20 13.60
VMW 170505C00081500 C 05/05/17 81.5 10.70 13.50
VMW 170505C00082000 C 05/05/17 82.0 11.30 12.60
VMW 170505C00082500 C 05/05/17 82.5 9.80 12.40
VMW 170505C00083000 C 05/05/17 83.0 10.10 12.80
VMW 170505C00083500 C 05/05/17 83.5 8.70 12.20
VMW 170505C00084000 C 05/05/17 84.0 9.30 11.10
VMW 170505C00084500 C 05/05/17 84.5 7.70 10.50
VMW 170505C00085000 C 05/05/17 85.0 8.30 10.00
VMW 170505C00085500 C 05/05/17 85.5 6.60 10.40
VMW 170505C00086000 C 05/05/17 86.0 6.30 9.60
VMW 170505C00086500 C 05/05/17 86.5 5.70 9.00
VMW 170505C00087000 C 05/05/17 87.0 6.30 8.00
VMW 170505C00087500 C 05/05/17 87.5 4.80 7.60
VMW 170505C00088000 C 05/05/17 88.0 5.40 7.20
VMW 170505C00088500 C 05/05/17 88.5 4.60 6.40
VMW 170505C00089000 C 05/05/17 89.0 4.50 5.70
VMW 170505C00089500 C 05/05/17 89.5 3.90 5.40
VMW 170505C00090000 C 05/05/17 90.0 3.70 4.50
VMW 170505C00090500 C 05/05/17 90.5 3.30 4.00
VMW 170505C00091000 C 05/05/17 91.0 3.00 3.50
VMW 170505C00091500 C 05/05/17 91.5 2.65 2.95
VMW 170505C00092000 C 05/05/17 92.0 2.25 2.50
VMW 170505C00092500 C 05/05/17 92.5 1.80 2.05
VMW 170505C00093000 C 05/05/17 93.0 1.45 1.70
VMW 170505C00093500 C 05/05/17 93.5 1.15 1.35
VMW 170505C00094000 C 05/05/17 94.0 0.85 1.05
VMW 170505C00094500 C 05/05/17 94.5 0.60 0.80
VMW 170505C00095000 C 05/05/17 95.0 0.45 0.60
VMW 170505C00095500 C 05/05/17 95.5 0.30 0.45
VMW 170505C00096000 C 05/05/17 96.0 0.20 0.35
VMW 170505C00096500 C 05/05/17 96.5 0.20 0.25
VMW 170505C00097000 C 05/05/17 97.0 0.05 0.20
VMW 170505C00097500 C 05/05/17 97.5 0.05 0.35
VMW 170505C00098000 C 05/05/17 98.0 0.00 0.40
VMW 170505C00098500 C 05/05/17 98.5 0.00 0.30
VMW 170505C00099000 C 05/05/17 99.0 0.00 0.35
VMW 170505C00100000 C 05/05/17 100.0 0.00 0.25
VMW 170505C00101000 C 05/05/17 101.0 0.00 0.25
VMW 170505C00102000 C 05/05/17 102.0 0.00 0.15
VMW 170505C00103000 C 05/05/17 103.0 0.00 0.10
VMW 170505C00104000 C 05/05/17 104.0 0.00 0.10
VMW 170505C00105000 C 05/05/17 105.0 0.00 0.10
VMW 170505C00110000 C 05/05/17 110.0 0.00 0.10
VMW 170505C00115000 C 05/05/17 115.0 0.00 0.10
VMW 170505P00070000 P 05/05/17 70.0 0.00 0.10
VMW 170505P00075000 P 05/05/17 75.0 0.00 0.10
VMW 170505P00076500 P 05/05/17 76.5 0.00 0.10
VMW 170505P00077000 P 05/05/17 77.0 0.00 0.10
VMW 170505P00077500 P 05/05/17 77.5 0.00 0.10
VMW 170505P00078000 P 05/05/17 78.0 0.00 0.10
VMW 170505P00078500 P 05/05/17 78.5 0.00 0.10
VMW 170505P00079000 P 05/05/17 79.0 0.00 0.10
VMW 170505P00079500 P 05/05/17 79.5 0.00 0.10
VMW 170505P00080000 P 05/05/17 80.0 0.00 0.15
VMW 170505P00080500 P 05/05/17 80.5 0.00 0.10
VMW 170505P00081000 P 05/05/17 81.0 0.00 0.20
VMW 170505P00081500 P 05/05/17 81.5 0.00 0.20
VMW 170505P00082000 P 05/05/17 82.0 0.00 0.25
VMW 170505P00082500 P 05/05/17 82.5 0.00 0.35
VMW 170505P00083000 P 05/05/17 83.0 0.00 0.30
VMW 170505P00083500 P 05/05/17 83.5 0.00 0.40
VMW 170505P00084000 P 05/05/17 84.0 0.00 0.40
VMW 170505P00084500 P 05/05/17 84.5 0.00 0.35
VMW 170505P00085000 P 05/05/17 85.0 0.00 0.40
VMW 170505P00085500 P 05/05/17 85.5 0.00 0.35
VMW 170505P00086000 P 05/05/17 86.0 0.00 0.35
VMW 170505P00086500 P 05/05/17 86.5 0.00 0.35
VMW 170505P00087000 P 05/05/17 87.0 0.00 0.40
VMW 170505P00087500 P 05/05/17 87.5 0.00 0.35
VMW 170505P00088000 P 05/05/17 88.0 0.05 0.35
VMW 170505P00088500 P 05/05/17 88.5 0.00 0.40
VMW 170505P00089000 P 05/05/17 89.0 0.00 0.40
VMW 170505P00089500 P 05/05/17 89.5 0.05 0.40
VMW 170505P00090000 P 05/05/17 90.0 0.05 0.40
VMW 170505P00090500 P 05/05/17 90.5 0.10 0.40
VMW 170505P00091000 P 05/05/17 91.0 0.15 0.35
VMW 170505P00091500 P 05/05/17 91.5 0.20 0.40
VMW 170505P00092000 P 05/05/17 92.0 0.25 0.40
VMW 170505P00092500 P 05/05/17 92.5 0.35 0.50
VMW 170505P00093000 P 05/05/17 93.0 0.45 0.65
VMW 170505P00093500 P 05/05/17 93.5 0.60 0.85
VMW 170505P00094000 P 05/05/17 94.0 0.80 1.05
VMW 170505P00094500 P 05/05/17 94.5 1.05 1.30
VMW 170505P00095000 P 05/05/17 95.0 1.35 1.55
VMW 170505P00095500 P 05/05/17 95.5 1.70 2.45
VMW 170505P00096000 P 05/05/17 96.0 2.05 2.85
VMW 170505P00096500 P 05/05/17 96.5 2.40 3.00
VMW 170505P00097000 P 05/05/17 97.0 2.80 3.80
VMW 170505P00097500 P 05/05/17 97.5 3.40 4.60
VMW 170505P00098000 P 05/05/17 98.0 3.60 4.80
VMW 170505P00098500 P 05/05/17 98.5 3.10 6.10
VMW 170505P00099000 P 05/05/17 99.0 4.60 6.00
VMW 170505P00100000 P 05/05/17 100.0 5.40 7.10
VMW 170505P00101000 P 05/05/17 101.0 6.40 7.90
VMW 170505P00102000 P 05/05/17 102.0 7.40 9.00
VMW 170505P00103000 P 05/05/17 103.0 8.40 10.60
VMW 170505P00104000 P 05/05/17 104.0 9.20 11.40
VMW 170505P00105000 P 05/05/17 105.0 10.20 12.10
VMW 170505P00110000 P 05/05/17 110.0 15.40 17.40
VMW 170505P00115000 P 05/05/17 115.0 19.60 22.60
VMW 170512C00070000 C 05/12/17 70.0 23.30 25.50
VMW 170512C00075000 C 05/12/17 75.0 17.50 20.50
VMW 170512C00077000 C 05/12/17 77.0 15.00 19.00
VMW 170512C00078000 C 05/12/17 78.0 14.10 18.00
VMW 170512C00079000 C 05/12/17 79.0 13.00 17.00
VMW 170512C00080000 C 05/12/17 80.0 13.30 15.50
VMW 170512C00080500 C 05/12/17 80.5 11.50 15.20
VMW 170512C00081000 C 05/12/17 81.0 11.00 14.40
VMW 170512C00081500 C 05/12/17 81.5 11.10 14.20
VMW 170512C00082000 C 05/12/17 82.0 10.10 13.40
VMW 170512C00082500 C 05/12/17 82.5 9.30 13.40
VMW 170512C00083000 C 05/12/17 83.0 10.30 12.40
VMW 170512C00083500 C 05/12/17 83.5 8.80 12.30
VMW 170512C00084000 C 05/12/17 84.0 8.50 11.60
VMW 170512C00084500 C 05/12/17 84.5 7.40 11.30
VMW 170512C00085000 C 05/12/17 85.0 8.20 10.50
VMW 170512C00085500 C 05/12/17 85.5 6.60 10.10
VMW 170512C00086000 C 05/12/17 86.0 6.10 9.60
VMW 170512C00086500 C 05/12/17 86.5 5.70 9.10
VMW 170512C00087000 C 05/12/17 87.0 6.30 8.60
VMW 170512C00087500 C 05/12/17 87.5 5.00 7.70
VMW 170512C00088000 C 05/12/17 88.0 5.50 7.50
VMW 170512C00088500 C 05/12/17 88.5 3.90 6.90
VMW 170512C00089000 C 05/12/17 89.0 4.40 5.60
VMW 170512C00089500 C 05/12/17 89.5 2.75 5.70
VMW 170512C00090000 C 05/12/17 90.0 3.40 4.70
VMW 170512C00090500 C 05/12/17 90.5 3.40 4.50
VMW 170512C00091000 C 05/12/17 91.0 3.10 3.70
VMW 170512C00091500 C 05/12/17 91.5 2.70 3.20
VMW 170512C00092000 C 05/12/17 92.0 2.40 2.80
VMW 170512C00092500 C 05/12/17 92.5 2.10 2.35
VMW 170512C00093000 C 05/12/17 93.0 1.80 2.05
VMW 170512C00093500 C 05/12/17 93.5 1.50 1.70
VMW 170512C00094000 C 05/12/17 94.0 1.20 1.45
VMW 170512C00094500 C 05/12/17 94.5 0.95 1.20
VMW 170512C00095000 C 05/12/17 95.0 0.75 0.95
VMW 170512C00095500 C 05/12/17 95.5 0.55 0.80
VMW 170512C00096000 C 05/12/17 96.0 0.45 0.65
VMW 170512C00096500 C 05/12/17 96.5 0.30 0.50
VMW 170512C00097000 C 05/12/17 97.0 0.20 0.40
VMW 170512C00097500 C 05/12/17 97.5 0.10 0.40
VMW 170512C00098000 C 05/12/17 98.0 0.10 0.35
VMW 170512C00098500 C 05/12/17 98.5 0.05 0.45
VMW 170512C00099000 C 05/12/17 99.0 0.00 0.45
VMW 170512C00100000 C 05/12/17 100.0 0.00 0.35
VMW 170512C00101000 C 05/12/17 101.0 0.00 0.30
VMW 170512C00102000 C 05/12/17 102.0 0.00 0.15
VMW 170512C00103000 C 05/12/17 103.0 0.00 0.20
VMW 170512C00105000 C 05/12/17 105.0 0.00 0.15
VMW 170512C00110000 C 05/12/17 110.0 0.00 0.10
VMW 170512P00070000 P 05/12/17 70.0 0.00 0.10
VMW 170512P00075000 P 05/12/17 75.0 0.00 0.10
VMW 170512P00077000 P 05/12/17 77.0 0.00 0.20
VMW 170512P00078000 P 05/12/17 78.0 0.00 0.20
VMW 170512P00079000 P 05/12/17 79.0 0.00 0.40
VMW 170512P00080000 P 05/12/17 80.0 0.00 0.40
VMW 170512P00080500 P 05/12/17 80.5 0.00 0.25
VMW 170512P00081000 P 05/12/17 81.0 0.00 0.35
VMW 170512P00081500 P 05/12/17 81.5 0.00 0.50
VMW 170512P00082000 P 05/12/17 82.0 0.00 0.35
VMW 170512P00082500 P 05/12/17 82.5 0.00 0.25
VMW 170512P00083000 P 05/12/17 83.0 0.00 0.30
VMW 170512P00083500 P 05/12/17 83.5 0.00 0.35
VMW 170512P00084000 P 05/12/17 84.0 0.00 0.30
VMW 170512P00084500 P 05/12/17 84.5 0.00 0.40
VMW 170512P00085000 P 05/12/17 85.0 0.00 0.35
VMW 170512P00085500 P 05/12/17 85.5 0.00 0.40
VMW 170512P00086000 P 05/12/17 86.0 0.00 0.45
VMW 170512P00086500 P 05/12/17 86.5 0.00 0.35
VMW 170512P00087000 P 05/12/17 87.0 0.05 0.35
VMW 170512P00087500 P 05/12/17 87.5 0.05 0.35
VMW 170512P00088000 P 05/12/17 88.0 0.05 0.45
VMW 170512P00088500 P 05/12/17 88.5 0.05 0.45
VMW 170512P00089000 P 05/12/17 89.0 0.10 0.35
VMW 170512P00089500 P 05/12/17 89.5 0.05 0.45
VMW 170512P00090000 P 05/12/17 90.0 0.25 0.50
VMW 170512P00090500 P 05/12/17 90.5 0.25 0.50
VMW 170512P00091000 P 05/12/17 91.0 0.40 0.55
VMW 170512P00091500 P 05/12/17 91.5 0.45 0.60
VMW 170512P00092000 P 05/12/17 92.0 0.55 0.75
VMW 170512P00092500 P 05/12/17 92.5 0.60 0.90
VMW 170512P00093000 P 05/12/17 93.0 0.75 1.05
VMW 170512P00093500 P 05/12/17 93.5 0.95 1.25
VMW 170512P00094000 P 05/12/17 94.0 1.20 1.45
VMW 170512P00094500 P 05/12/17 94.5 1.45 1.70
VMW 170512P00095000 P 05/12/17 95.0 1.75 2.00
VMW 170512P00095500 P 05/12/17 95.5 2.05 2.35
VMW 170512P00096000 P 05/12/17 96.0 2.00 2.80
VMW 170512P00096500 P 05/12/17 96.5 2.45 3.10
VMW 170512P00097000 P 05/12/17 97.0 2.95 4.10
VMW 170512P00097500 P 05/12/17 97.5 3.40 5.00
VMW 170512P00098000 P 05/12/17 98.0 3.80 5.30
VMW 170512P00098500 P 05/12/17 98.5 3.70 6.30
VMW 170512P00099000 P 05/12/17 99.0 3.70 6.40
VMW 170512P00100000 P 05/12/17 100.0 4.70 7.00
VMW 170512P00101000 P 05/12/17 101.0 5.40 8.80
VMW 170512P00102000 P 05/12/17 102.0 6.90 9.80
VMW 170512P00103000 P 05/12/17 103.0 7.80 11.00
VMW 170512P00105000 P 05/12/17 105.0 9.70 12.60
VMW 170512P00110000 P 05/12/17 110.0 15.00 17.90
VMW 170519C00060000 C 05/19/17 60.0 33.40 35.30
VMW 170519C00065000 C 05/19/17 65.0 27.10 30.90
VMW 170519C00070000 C 05/19/17 70.0 23.50 25.20
VMW 170519C00075000 C 05/19/17 75.0 18.40 20.40
VMW 170519C00076500 C 05/19/17 76.5 15.50 19.30
VMW 170519C00077000 C 05/19/17 77.0 15.40 18.40
VMW 170519C00077500 C 05/19/17 77.5 14.50 18.40
VMW 170519C00078000 C 05/19/17 78.0 14.10 17.30
VMW 170519C00078500 C 05/19/17 78.5 13.40 17.20
VMW 170519C00079000 C 05/19/17 79.0 14.20 16.50
VMW 170519C00079500 C 05/19/17 79.5 12.60 16.30
VMW 170519C00080000 C 05/19/17 80.0 13.20 15.40
VMW 170519C00080500 C 05/19/17 80.5 11.60 15.00
VMW 170519C00081000 C 05/19/17 81.0 12.10 14.50
VMW 170519C00081500 C 05/19/17 81.5 10.70 14.20
VMW 170519C00082000 C 05/19/17 82.0 11.00 13.80
VMW 170519C00082500 C 05/19/17 82.5 9.50 13.30
VMW 170519C00083000 C 05/19/17 83.0 10.10 12.70
VMW 170519C00083500 C 05/19/17 83.5 8.50 11.70
VMW 170519C00084000 C 05/19/17 84.0 8.50 11.10
VMW 170519C00084500 C 05/19/17 84.5 7.90 11.30
VMW 170519C00085000 C 05/19/17 85.0 8.40 9.50
VMW 170519C00085500 C 05/19/17 85.5 7.80 10.10
VMW 170519C00086000 C 05/19/17 86.0 7.30 9.00
VMW 170519C00086500 C 05/19/17 86.5 5.70 9.40
VMW 170519C00087000 C 05/19/17 87.0 6.30 8.80
VMW 170519C00087500 C 05/19/17 87.5 6.10 7.20
VMW 170519C00088000 C 05/19/17 88.0 5.30 7.20
VMW 170519C00088500 C 05/19/17 88.5 5.20 6.00
VMW 170519C00089000 C 05/19/17 89.0 5.10 5.60
VMW 170519C00089500 C 05/19/17 89.5 4.20 5.10
VMW 170519C00090000 C 05/19/17 90.0 4.00 4.70
VMW 170519C00090500 C 05/19/17 90.5 3.30 4.80
VMW 170519C00091000 C 05/19/17 91.0 3.20 3.80
VMW 170519C00091500 C 05/19/17 91.5 3.00 3.40
VMW 170519C00092000 C 05/19/17 92.0 2.75 2.95
VMW 170519C00092500 C 05/19/17 92.5 2.35 2.60
VMW 170519C00093000 C 05/19/17 93.0 2.10 2.30
VMW 170519C00093500 C 05/19/17 93.5 1.80 1.95
VMW 170519C00094000 C 05/19/17 94.0 1.40 1.60
VMW 170519C00094500 C 05/19/17 94.5 1.15 1.40
VMW 170519C00095000 C 05/19/17 95.0 0.95 1.20
VMW 170519C00095500 C 05/19/17 95.5 0.75 1.00
VMW 170519C00096000 C 05/19/17 96.0 0.60 0.85
VMW 170519C00096500 C 05/19/17 96.5 0.50 0.75
VMW 170519C00097000 C 05/19/17 97.0 0.40 0.60
VMW 170519C00097500 C 05/19/17 97.5 0.25 0.55
VMW 170519C00098000 C 05/19/17 98.0 0.15 0.45
VMW 170519C00098500 C 05/19/17 98.5 0.05 0.45
VMW 170519C00099000 C 05/19/17 99.0 0.10 0.45
VMW 170519C00099500 C 05/19/17 99.5 0.05 0.35
VMW 170519C00100000 C 05/19/17 100.0 0.00 0.30
VMW 170519C00101000 C 05/19/17 101.0 0.00 0.20
VMW 170519C00102000 C 05/19/17 102.0 0.00 0.15
VMW 170519C00103000 C 05/19/17 103.0 0.00 0.15
VMW 170519C00104000 C 05/19/17 104.0 0.00 0.10
VMW 170519C00105000 C 05/19/17 105.0 0.00 0.10
VMW 170519C00106000 C 05/19/17 106.0 0.00 0.10
VMW 170519C00110000 C 05/19/17 110.0 0.00 0.10
VMW 170519C00115000 C 05/19/17 115.0 0.00 0.10
VMW 170519C00120000 C 05/19/17 120.0 0.00 0.10
VMW 170519C00125000 C 05/19/17 125.0 0.00 0.10
VMW 170519P00060000 P 05/19/17 60.0 0.00 0.10
VMW 170519P00065000 P 05/19/17 65.0 0.00 0.10
VMW 170519P00070000 P 05/19/17 70.0 0.00 0.10
VMW 170519P00075000 P 05/19/17 75.0 0.00 0.10
VMW 170519P00076500 P 05/19/17 76.5 0.00 0.10
VMW 170519P00077000 P 05/19/17 77.0 0.00 0.10
VMW 170519P00077500 P 05/19/17 77.5 0.00 0.15
VMW 170519P00078000 P 05/19/17 78.0 0.00 0.20
VMW 170519P00078500 P 05/19/17 78.5 0.00 0.25
VMW 170519P00079000 P 05/19/17 79.0 0.00 0.25
VMW 170519P00079500 P 05/19/17 79.5 0.00 0.25
VMW 170519P00080000 P 05/19/17 80.0 0.00 0.25
VMW 170519P00080500 P 05/19/17 80.5 0.00 0.25
VMW 170519P00081000 P 05/19/17 81.0 0.00 0.25
VMW 170519P00081500 P 05/19/17 81.5 0.00 0.20
VMW 170519P00082000 P 05/19/17 82.0 0.00 0.25
VMW 170519P00082500 P 05/19/17 82.5 0.00 0.25
VMW 170519P00083000 P 05/19/17 83.0 0.00 0.25
VMW 170519P00083500 P 05/19/17 83.5 0.00 0.35
VMW 170519P00084000 P 05/19/17 84.0 0.00 0.40
VMW 170519P00084500 P 05/19/17 84.5 0.05 0.30
VMW 170519P00085000 P 05/19/17 85.0 0.05 0.35
VMW 170519P00085500 P 05/19/17 85.5 0.05 0.40
VMW 170519P00086000 P 05/19/17 86.0 0.10 0.40
VMW 170519P00086500 P 05/19/17 86.5 0.10 0.40
VMW 170519P00087000 P 05/19/17 87.0 0.05 0.45
VMW 170519P00087500 P 05/19/17 87.5 0.15 0.25
VMW 170519P00088000 P 05/19/17 88.0 0.20 0.40
VMW 170519P00088500 P 05/19/17 88.5 0.05 0.55
VMW 170519P00089000 P 05/19/17 89.0 0.15 0.55
VMW 170519P00089500 P 05/19/17 89.5 0.35 0.50
VMW 170519P00090000 P 05/19/17 90.0 0.40 0.55
VMW 170519P00090500 P 05/19/17 90.5 0.40 0.60
VMW 170519P00091000 P 05/19/17 91.0 0.50 0.75
VMW 170519P00091500 P 05/19/17 91.5 0.60 0.85
VMW 170519P00092000 P 05/19/17 92.0 0.80 0.95
VMW 170519P00092500 P 05/19/17 92.5 0.90 1.10
VMW 170519P00093000 P 05/19/17 93.0 1.00 1.25
VMW 170519P00093500 P 05/19/17 93.5 1.20 1.45
VMW 170519P00094000 P 05/19/17 94.0 1.50 1.60
VMW 170519P00094500 P 05/19/17 94.5 1.70 1.95
VMW 170519P00095000 P 05/19/17 95.0 2.00 2.25
VMW 170519P00095500 P 05/19/17 95.5 2.30 2.55
VMW 170519P00096000 P 05/19/17 96.0 2.65 2.90
VMW 170519P00096500 P 05/19/17 96.5 2.75 3.30
VMW 170519P00097000 P 05/19/17 97.0 3.30 4.20
VMW 170519P00097500 P 05/19/17 97.5 3.70 4.50
VMW 170519P00098000 P 05/19/17 98.0 4.00 5.10
VMW 170519P00098500 P 05/19/17 98.5 4.50 5.50
VMW 170519P00099000 P 05/19/17 99.0 5.00 5.90
VMW 170519P00099500 P 05/19/17 99.5 5.00 7.70
VMW 170519P00100000 P 05/19/17 100.0 5.70 6.90
VMW 170519P00101000 P 05/19/17 101.0 6.60 9.10
VMW 170519P00102000 P 05/19/17 102.0 7.40 10.00
VMW 170519P00103000 P 05/19/17 103.0 8.20 10.90
VMW 170519P00104000 P 05/19/17 104.0 9.30 12.00
VMW 170519P00105000 P 05/19/17 105.0 10.00 12.40
VMW 170519P00106000 P 05/19/17 106.0 11.20 14.00
VMW 170519P00110000 P 05/19/17 110.0 14.70 17.70
VMW 170519P00115000 P 05/19/17 115.0 19.80 23.30
VMW 170519P00120000 P 05/19/17 120.0 25.20 28.30
VMW 170519P00125000 P 05/19/17 125.0 30.60 32.70
VMW 170526C00070000 C 05/26/17 70.0 23.30 25.50
VMW 170526C00075000 C 05/26/17 75.0 17.20 20.80
VMW 170526C00078000 C 05/26/17 78.0 14.10 17.70
VMW 170526C00079000 C 05/26/17 79.0 12.90 16.80
VMW 170526C00080000 C 05/26/17 80.0 12.80 15.60
VMW 170526C00081000 C 05/26/17 81.0 11.00 14.70
VMW 170526C00082000 C 05/26/17 82.0 11.30 13.30
VMW 170526C00082500 C 05/26/17 82.5 9.90 13.30
VMW 170526C00083000 C 05/26/17 83.0 9.40 12.80
VMW 170526C00083500 C 05/26/17 83.5 8.70 12.20
VMW 170526C00084000 C 05/26/17 84.0 8.10 11.60
VMW 170526C00084500 C 05/26/17 84.5 8.20 11.20
VMW 170526C00085000 C 05/26/17 85.0 7.90 10.90
VMW 170526C00085500 C 05/26/17 85.5 7.10 10.00
VMW 170526C00086000 C 05/26/17 86.0 6.90 9.40
VMW 170526C00086500 C 05/26/17 86.5 5.90 9.00
VMW 170526C00087000 C 05/26/17 87.0 5.30 8.50
VMW 170526C00087500 C 05/26/17 87.5 5.00 7.70
VMW 170526C00088000 C 05/26/17 88.0 4.40 7.10
VMW 170526C00088500 C 05/26/17 88.5 4.20 6.70
VMW 170526C00089000 C 05/26/17 89.0 5.00 6.20
VMW 170526C00089500 C 05/26/17 89.5 4.10 5.30
VMW 170526C00090000 C 05/26/17 90.0 4.00 4.90
VMW 170526C00090500 C 05/26/17 90.5 3.70 4.40
VMW 170526C00091000 C 05/26/17 91.0 3.50 4.10
VMW 170526C00091500 C 05/26/17 91.5 3.20 3.70
VMW 170526C00092000 C 05/26/17 92.0 2.85 3.30
VMW 170526C00092500 C 05/26/17 92.5 2.45 2.90
VMW 170526C00093000 C 05/26/17 93.0 2.15 2.55
VMW 170526C00093500 C 05/26/17 93.5 1.85 2.30
VMW 170526C00094000 C 05/26/17 94.0 1.60 2.00
VMW 170526C00094500 C 05/26/17 94.5 1.30 1.70
VMW 170526C00095000 C 05/26/17 95.0 1.10 1.60
VMW 170526C00095500 C 05/26/17 95.5 0.95 1.35
VMW 170526C00096000 C 05/26/17 96.0 0.75 1.15
VMW 170526C00096500 C 05/26/17 96.5 0.65 1.00
VMW 170526C00097000 C 05/26/17 97.0 0.55 0.85
VMW 170526C00097500 C 05/26/17 97.5 0.45 0.75
VMW 170526C00098000 C 05/26/17 98.0 0.35 0.60
VMW 170526C00098500 C 05/26/17 98.5 0.20 0.70
VMW 170526C00099000 C 05/26/17 99.0 0.05 1.20
VMW 170526C00099500 C 05/26/17 99.5 0.10 0.90
VMW 170526C00100000 C 05/26/17 100.0 0.15 0.35
VMW 170526C00101000 C 05/26/17 101.0 0.00 0.45
VMW 170526C00102000 C 05/26/17 102.0 0.00 0.35
VMW 170526C00103000 C 05/26/17 103.0 0.00 0.35
VMW 170526C00104000 C 05/26/17 104.0 0.00 0.45
VMW 170526C00105000 C 05/26/17 105.0 0.00 0.35
VMW 170526C00106000 C 05/26/17 106.0 0.00 0.20
VMW 170526C00110000 C 05/26/17 110.0 0.00 0.20
VMW 170526P00070000 P 05/26/17 70.0 0.00 0.20
VMW 170526P00075000 P 05/26/17 75.0 0.00 0.35
VMW 170526P00078000 P 05/26/17 78.0 0.00 0.35
VMW 170526P00079000 P 05/26/17 79.0 0.00 0.35
VMW 170526P00080000 P 05/26/17 80.0 0.00 0.50
VMW 170526P00081000 P 05/26/17 81.0 0.00 0.40
VMW 170526P00082000 P 05/26/17 82.0 0.05 0.35
VMW 170526P00082500 P 05/26/17 82.5 0.00 0.45
VMW 170526P00083000 P 05/26/17 83.0 0.05 0.45
VMW 170526P00083500 P 05/26/17 83.5 0.05 0.35
VMW 170526P00084000 P 05/26/17 84.0 0.10 0.40
VMW 170526P00084500 P 05/26/17 84.5 0.05 0.50
VMW 170526P00085000 P 05/26/17 85.0 0.10 0.40
VMW 170526P00085500 P 05/26/17 85.5 0.05 0.50
VMW 170526P00086000 P 05/26/17 86.0 0.10 0.40
VMW 170526P00086500 P 05/26/17 86.5 0.15 0.40
VMW 170526P00087000 P 05/26/17 87.0 0.20 0.45
VMW 170526P00087500 P 05/26/17 87.5 0.15 0.55
VMW 170526P00088000 P 05/26/17 88.0 0.20 0.60
VMW 170526P00088500 P 05/26/17 88.5 0.25 0.65
VMW 170526P00089000 P 05/26/17 89.0 0.45 0.70
VMW 170526P00089500 P 05/26/17 89.5 0.50 0.80
VMW 170526P00090000 P 05/26/17 90.0 0.60 0.90
VMW 170526P00090500 P 05/26/17 90.5 0.70 0.95
VMW 170526P00091000 P 05/26/17 91.0 0.80 1.10
VMW 170526P00091500 P 05/26/17 91.5 0.80 1.20
VMW 170526P00092000 P 05/26/17 92.0 0.95 1.35
VMW 170526P00092500 P 05/26/17 92.5 1.05 1.50
VMW 170526P00093000 P 05/26/17 93.0 1.20 1.70
VMW 170526P00093500 P 05/26/17 93.5 1.55 1.90
VMW 170526P00094000 P 05/26/17 94.0 1.65 2.15
VMW 170526P00094500 P 05/26/17 94.5 1.95 2.40
VMW 170526P00095000 P 05/26/17 95.0 2.15 2.65
VMW 170526P00095500 P 05/26/17 95.5 2.45 3.00
VMW 170526P00096000 P 05/26/17 96.0 2.80 3.40
VMW 170526P00096500 P 05/26/17 96.5 3.10 4.00
VMW 170526P00097000 P 05/26/17 97.0 3.50 4.10
VMW 170526P00097500 P 05/26/17 97.5 3.70 6.10
VMW 170526P00098000 P 05/26/17 98.0 4.20 5.90
VMW 170526P00098500 P 05/26/17 98.5 4.70 5.90
VMW 170526P00099000 P 05/26/17 99.0 5.20 6.30
VMW 170526P00099500 P 05/26/17 99.5 5.40 7.60
VMW 170526P00100000 P 05/26/17 100.0 5.70 8.20
VMW 170526P00101000 P 05/26/17 101.0 5.80 9.10
VMW 170526P00102000 P 05/26/17 102.0 7.10 9.50
VMW 170526P00103000 P 05/26/17 103.0 8.30 10.70
VMW 170526P00104000 P 05/26/17 104.0 8.50 12.10
VMW 170526P00105000 P 05/26/17 105.0 9.70 12.90
VMW 170526P00106000 P 05/26/17 106.0 10.50 14.00
VMW 170526P00110000 P 05/26/17 110.0 14.70 17.90
VMW 170602C00070000 C 06/02/17 70.0 23.20 25.60
VMW 170602C00072000 C 06/02/17 72.0 20.50 23.60
VMW 170602C00072500 C 06/02/17 72.5 19.90 23.30
VMW 170602C00073000 C 06/02/17 73.0 19.50 22.90
VMW 170602C00073500 C 06/02/17 73.5 19.00 22.10
VMW 170602C00074000 C 06/02/17 74.0 18.40 21.80
VMW 170602C00074500 C 06/02/17 74.5 18.00 21.30
VMW 170602C00075000 C 06/02/17 75.0 17.60 20.60
VMW 170602C00075500 C 06/02/17 75.5 17.00 20.10
VMW 170602C00076000 C 06/02/17 76.0 16.60 19.90
VMW 170602C00076500 C 06/02/17 76.5 15.70 19.10
VMW 170602C00077000 C 06/02/17 77.0 15.60 19.00
VMW 170602C00077500 C 06/02/17 77.5 15.10 18.00
VMW 170602C00078000 C 06/02/17 78.0 14.50 17.80
VMW 170602C00078500 C 06/02/17 78.5 13.70 17.20
VMW 170602C00079000 C 06/02/17 79.0 13.40 16.50
VMW 170602C00079500 C 06/02/17 79.5 12.90 15.50
VMW 170602C00080000 C 06/02/17 80.0 12.60 15.90
VMW 170602C00080500 C 06/02/17 80.5 12.50 15.20
VMW 170602C00081000 C 06/02/17 81.0 11.40 14.20
VMW 170602C00081500 C 06/02/17 81.5 10.80 13.60
VMW 170602C00082000 C 06/02/17 82.0 11.60 13.20
VMW 170602C00082500 C 06/02/17 82.5 10.10 13.10
VMW 170602C00083000 C 06/02/17 83.0 10.70 12.20
VMW 170602C00083500 C 06/02/17 83.5 10.30 11.70
VMW 170602C00084000 C 06/02/17 84.0 9.20 12.00
VMW 170602C00084500 C 06/02/17 84.5 8.20 11.10
VMW 170602C00085000 C 06/02/17 85.0 8.00 10.60
VMW 170602C00085500 C 06/02/17 85.5 7.40 10.00
VMW 170602C00086000 C 06/02/17 86.0 7.10 9.60
VMW 170602C00086500 C 06/02/17 86.5 6.60 9.20
VMW 170602C00087000 C 06/02/17 87.0 6.70 8.30
VMW 170602C00087500 C 06/02/17 87.5 5.60 8.00
VMW 170602C00088000 C 06/02/17 88.0 6.30 7.50
VMW 170602C00088500 C 06/02/17 88.5 4.90 8.40
VMW 170602C00089000 C 06/02/17 89.0 5.30 6.70
VMW 170602C00089500 C 06/02/17 89.5 5.30 6.30
VMW 170602C00090000 C 06/02/17 90.0 5.10 6.10
VMW 170602C00090500 C 06/02/17 90.5 4.70 5.40
VMW 170602C00091000 C 06/02/17 91.0 4.50 5.10
VMW 170602C00091500 C 06/02/17 91.5 4.20 4.90
VMW 170602C00092000 C 06/02/17 92.0 3.90 4.50
VMW 170602C00092500 C 06/02/17 92.5 3.60 4.10
VMW 170602C00093000 C 06/02/17 93.0 3.30 4.00
VMW 170602C00093500 C 06/02/17 93.5 3.00 3.90
VMW 170602C00094000 C 06/02/17 94.0 2.80 3.40
VMW 170602C00094500 C 06/02/17 94.5 2.35 3.20
VMW 170602C00095000 C 06/02/17 95.0 2.30 2.95
VMW 170602C00095500 C 06/02/17 95.5 2.15 2.75
VMW 170602C00096000 C 06/02/17 96.0 1.90 2.80
VMW 170602C00096500 C 06/02/17 96.5 1.80 2.45
VMW 170602C00097000 C 06/02/17 97.0 1.65 2.40
VMW 170602C00097500 C 06/02/17 97.5 1.40 2.25
VMW 170602C00098000 C 06/02/17 98.0 1.25 1.95
VMW 170602C00098500 C 06/02/17 98.5 1.15 1.90
VMW 170602C00099000 C 06/02/17 99.0 1.00 1.90
VMW 170602C00100000 C 06/02/17 100.0 0.85 1.20
VMW 170602C00101000 C 06/02/17 101.0 0.65 1.00
VMW 170602C00102000 C 06/02/17 102.0 0.45 0.85
VMW 170602C00103000 C 06/02/17 103.0 0.35 0.75
VMW 170602C00104000 C 06/02/17 104.0 0.25 0.65
VMW 170602C00105000 C 06/02/17 105.0 0.15 0.55
VMW 170602C00110000 C 06/02/17 110.0 0.00 0.50
VMW 170602P00070000 P 06/02/17 70.0 0.00 0.50
VMW 170602P00072000 P 06/02/17 72.0 0.05 0.40
VMW 170602P00072500 P 06/02/17 72.5 0.05 0.40
VMW 170602P00073000 P 06/02/17 73.0 0.05 0.45
VMW 170602P00073500 P 06/02/17 73.5 0.05 0.35
VMW 170602P00074000 P 06/02/17 74.0 0.05 0.50
VMW 170602P00074500 P 06/02/17 74.5 0.05 0.40
VMW 170602P00075000 P 06/02/17 75.0 0.10 0.35
VMW 170602P00075500 P 06/02/17 75.5 0.10 0.40
VMW 170602P00076000 P 06/02/17 76.0 0.10 0.45
VMW 170602P00076500 P 06/02/17 76.5 0.05 0.70
VMW 170602P00077000 P 06/02/17 77.0 0.15 0.75
VMW 170602P00077500 P 06/02/17 77.5 0.10 0.75
VMW 170602P00078000 P 06/02/17 78.0 0.20 0.75
VMW 170602P00078500 P 06/02/17 78.5 0.10 0.55
VMW 170602P00079000 P 06/02/17 79.0 0.15 0.80
VMW 170602P00079500 P 06/02/17 79.5 0.10 0.90
VMW 170602P00080000 P 06/02/17 80.0 0.10 1.05
VMW 170602P00080500 P 06/02/17 80.5 0.20 0.90
VMW 170602P00081000 P 06/02/17 81.0 0.20 0.65
VMW 170602P00081500 P 06/02/17 81.5 0.20 1.25
VMW 170602P00082000 P 06/02/17 82.0 0.35 1.35
VMW 170602P00082500 P 06/02/17 82.5 0.35 1.15
VMW 170602P00083000 P 06/02/17 83.0 0.35 1.05
VMW 170602P00083500 P 06/02/17 83.5 0.45 1.70
VMW 170602P00084000 P 06/02/17 84.0 0.45 1.80
VMW 170602P00084500 P 06/02/17 84.5 0.55 1.80
VMW 170602P00085000 P 06/02/17 85.0 0.50 1.95
VMW 170602P00085500 P 06/02/17 85.5 0.60 1.15
VMW 170602P00086000 P 06/02/17 86.0 0.80 1.20
VMW 170602P00086500 P 06/02/17 86.5 0.85 1.45
VMW 170602P00087000 P 06/02/17 87.0 0.90 1.45
VMW 170602P00087500 P 06/02/17 87.5 1.05 1.85
VMW 170602P00088000 P 06/02/17 88.0 1.10 1.60
VMW 170602P00088500 P 06/02/17 88.5 1.25 1.90
VMW 170602P00089000 P 06/02/17 89.0 1.30 1.90
VMW 170602P00089500 P 06/02/17 89.5 1.45 2.20
VMW 170602P00090000 P 06/02/17 90.0 1.60 2.35
VMW 170602P00090500 P 06/02/17 90.5 1.70 2.30
VMW 170602P00091000 P 06/02/17 91.0 1.85 2.40
VMW 170602P00091500 P 06/02/17 91.5 2.00 2.55
VMW 170602P00092000 P 06/02/17 92.0 2.20 2.75
VMW 170602P00092500 P 06/02/17 92.5 2.20 2.85
VMW 170602P00093000 P 06/02/17 93.0 2.35 3.20
VMW 170602P00093500 P 06/02/17 93.5 2.80 3.50
VMW 170602P00094000 P 06/02/17 94.0 3.00 3.90
VMW 170602P00094500 P 06/02/17 94.5 3.10 3.90
VMW 170602P00095000 P 06/02/17 95.0 3.40 4.10
VMW 170602P00095500 P 06/02/17 95.5 3.70 4.50
VMW 170602P00096000 P 06/02/17 96.0 3.90 4.80
VMW 170602P00096500 P 06/02/17 96.5 4.20 5.30
VMW 170602P00097000 P 06/02/17 97.0 4.60 5.60
VMW 170602P00097500 P 06/02/17 97.5 4.90 5.90
VMW 170602P00098000 P 06/02/17 98.0 5.40 6.30
VMW 170602P00098500 P 06/02/17 98.5 5.70 6.70
VMW 170602P00099000 P 06/02/17 99.0 5.90 7.20
VMW 170602P00100000 P 06/02/17 100.0 6.70 7.80
VMW 170602P00101000 P 06/02/17 101.0 7.40 8.70
VMW 170602P00102000 P 06/02/17 102.0 7.80 9.60
VMW 170602P00103000 P 06/02/17 103.0 9.20 10.40
VMW 170602P00104000 P 06/02/17 104.0 8.90 11.60
VMW 170602P00105000 P 06/02/17 105.0 10.60 13.50
VMW 170602P00110000 P 06/02/17 110.0 15.30 18.00
VMW 170609C00075000 C 06/09/17 75.0 17.50 20.70
VMW 170609C00076500 C 06/09/17 76.5 15.80 19.20
VMW 170609C00077000 C 06/09/17 77.0 15.40 18.50
VMW 170609C00077500 C 06/09/17 77.5 15.00 18.00
VMW 170609C00078000 C 06/09/17 78.0 14.30 17.70
VMW 170609C00078500 C 06/09/17 78.5 13.80 17.30
VMW 170609C00079000 C 06/09/17 79.0 13.40 16.80
VMW 170609C00079500 C 06/09/17 79.5 13.00 16.20
VMW 170609C00080000 C 06/09/17 80.0 12.60 15.90
VMW 170609C00080500 C 06/09/17 80.5 12.10 15.40
VMW 170609C00081000 C 06/09/17 81.0 11.50 14.80
VMW 170609C00081500 C 06/09/17 81.5 11.00 14.40
VMW 170609C00082000 C 06/09/17 82.0 10.40 13.50
VMW 170609C00082500 C 06/09/17 82.5 10.80 13.70
VMW 170609C00083000 C 06/09/17 83.0 9.60 12.40
VMW 170609C00083500 C 06/09/17 83.5 9.90 12.00
VMW 170609C00084000 C 06/09/17 84.0 9.80 11.50
VMW 170609C00084500 C 06/09/17 84.5 8.60 11.80
VMW 170609C00085000 C 06/09/17 85.0 8.00 11.30
VMW 170609C00085500 C 06/09/17 85.5 7.60 10.90
VMW 170609C00086000 C 06/09/17 86.0 7.10 10.40
VMW 170609C00086500 C 06/09/17 86.5 6.70 10.00
VMW 170609C00087000 C 06/09/17 87.0 7.20 8.60
VMW 170609C00087500 C 06/09/17 87.5 6.80 8.40
VMW 170609C00088000 C 06/09/17 88.0 5.60 8.90
VMW 170609C00088500 C 06/09/17 88.5 6.30 7.50
VMW 170609C00089000 C 06/09/17 89.0 5.00 8.10
VMW 170609C00089500 C 06/09/17 89.5 5.40 6.90
VMW 170609C00090000 C 06/09/17 90.0 5.20 6.40
VMW 170609C00090500 C 06/09/17 90.5 4.70 6.10
VMW 170609C00091000 C 06/09/17 91.0 4.30 5.80
VMW 170609C00091500 C 06/09/17 91.5 4.00 5.30
VMW 170609C00092000 C 06/09/17 92.0 3.60 5.00
VMW 170609C00092500 C 06/09/17 92.5 3.60 4.40
VMW 170609C00093000 C 06/09/17 93.0 2.90 4.40
VMW 170609C00093500 C 06/09/17 93.5 2.60 4.20
VMW 170609C00094000 C 06/09/17 94.0 2.90 4.50
VMW 170609C00094500 C 06/09/17 94.5 2.65 3.70
VMW 170609C00095000 C 06/09/17 95.0 2.45 2.95
VMW 170609C00095500 C 06/09/17 95.5 2.15 3.00
VMW 170609C00096000 C 06/09/17 96.0 2.20 2.95
VMW 170609C00096500 C 06/09/17 96.5 1.75 2.70
VMW 170609C00097000 C 06/09/17 97.0 1.55 2.60
VMW 170609C00097500 C 06/09/17 97.5 1.50 2.05
VMW 170609C00098000 C 06/09/17 98.0 1.15 3.50
VMW 170609C00098500 C 06/09/17 98.5 0.95 2.65
VMW 170609C00099000 C 06/09/17 99.0 0.90 2.85
VMW 170609C00099500 C 06/09/17 99.5 0.80 2.45
VMW 170609C00100000 C 06/09/17 100.0 0.80 2.85
VMW 170609C00101000 C 06/09/17 101.0 0.75 2.15
VMW 170609C00102000 C 06/09/17 102.0 0.50 1.50
VMW 170609C00103000 C 06/09/17 103.0 0.35 2.25
VMW 170609C00105000 C 06/09/17 105.0 0.20 0.55
VMW 170609C00110000 C 06/09/17 110.0 0.00 1.05
VMW 170609P00075000 P 06/09/17 75.0 0.05 0.65
VMW 170609P00076500 P 06/09/17 76.5 0.05 1.75
VMW 170609P00077000 P 06/09/17 77.0 0.05 1.85
VMW 170609P00077500 P 06/09/17 77.5 0.05 1.85
VMW 170609P00078000 P 06/09/17 78.0 0.05 1.95
VMW 170609P00078500 P 06/09/17 78.5 0.10 2.00
VMW 170609P00079000 P 06/09/17 79.0 0.15 1.70
VMW 170609P00079500 P 06/09/17 79.5 0.20 1.75
VMW 170609P00080000 P 06/09/17 80.0 0.20 0.80
VMW 170609P00080500 P 06/09/17 80.5 0.20 2.20
VMW 170609P00081000 P 06/09/17 81.0 0.20 1.85
VMW 170609P00081500 P 06/09/17 81.5 0.25 2.35
VMW 170609P00082000 P 06/09/17 82.0 0.30 2.40
VMW 170609P00082500 P 06/09/17 82.5 0.35 0.90
VMW 170609P00083000 P 06/09/17 83.0 0.40 2.65
VMW 170609P00083500 P 06/09/17 83.5 0.45 2.65
VMW 170609P00084000 P 06/09/17 84.0 0.55 2.05
VMW 170609P00084500 P 06/09/17 84.5 0.60 2.85
VMW 170609P00085000 P 06/09/17 85.0 0.65 1.50
VMW 170609P00085500 P 06/09/17 85.5 0.75 1.75
VMW 170609P00086000 P 06/09/17 86.0 0.75 2.35
VMW 170609P00086500 P 06/09/17 86.5 0.90 2.70
VMW 170609P00087000 P 06/09/17 87.0 0.80 3.20
VMW 170609P00087500 P 06/09/17 87.5 1.05 1.70
VMW 170609P00088000 P 06/09/17 88.0 0.95 2.90
VMW 170609P00088500 P 06/09/17 88.5 1.15 2.70
VMW 170609P00089000 P 06/09/17 89.0 1.35 3.40
VMW 170609P00089500 P 06/09/17 89.5 1.45 2.75
VMW 170609P00090000 P 06/09/17 90.0 1.55 3.30
VMW 170609P00090500 P 06/09/17 90.5 1.65 2.55
VMW 170609P00091000 P 06/09/17 91.0 1.80 3.40
VMW 170609P00091500 P 06/09/17 91.5 2.10 3.90
VMW 170609P00092000 P 06/09/17 92.0 2.20 4.10
VMW 170609P00092500 P 06/09/17 92.5 2.45 2.95
VMW 170609P00093000 P 06/09/17 93.0 2.55 3.70
VMW 170609P00093500 P 06/09/17 93.5 2.80 3.60
VMW 170609P00094000 P 06/09/17 94.0 2.80 4.40
VMW 170609P00094500 P 06/09/17 94.5 3.00 4.70
VMW 170609P00095000 P 06/09/17 95.0 3.40 4.40
VMW 170609P00095500 P 06/09/17 95.5 3.80 5.80
VMW 170609P00096000 P 06/09/17 96.0 4.00 5.50
VMW 170609P00096500 P 06/09/17 96.5 4.40 5.20
VMW 170609P00097000 P 06/09/17 97.0 4.60 7.00
VMW 170609P00097500 P 06/09/17 97.5 4.90 6.10
VMW 170609P00098000 P 06/09/17 98.0 5.30 7.60
VMW 170609P00098500 P 06/09/17 98.5 5.80 6.90
VMW 170609P00099000 P 06/09/17 99.0 4.90 7.40
VMW 170609P00099500 P 06/09/17 99.5 6.00 7.60
VMW 170609P00100000 P 06/09/17 100.0 5.90 8.60
VMW 170609P00101000 P 06/09/17 101.0 7.30 10.20
VMW 170609P00102000 P 06/09/17 102.0 8.10 10.70
VMW 170609P00103000 P 06/09/17 103.0 8.10 11.80
VMW 170609P00105000 P 06/09/17 105.0 10.70 13.40
VMW 170609P00110000 P 06/09/17 110.0 14.80 18.20
VMW 170616C00060000 C 06/16/17 60.0 33.30 35.50
VMW 170616C00065000 C 06/16/17 65.0 27.00 30.50
VMW 170616C00070000 C 06/16/17 70.0 23.10 25.40
VMW 170616C00075000 C 06/16/17 75.0 17.70 20.30
VMW 170616C00080000 C 06/16/17 80.0 13.40 15.30
VMW 170616C00082500 C 06/16/17 82.5 11.20 12.60
VMW 170616C00085000 C 06/16/17 85.0 8.80 10.20
VMW 170616C00087500 C 06/16/17 87.5 7.00 8.30
VMW 170616C00090000 C 06/16/17 90.0 5.40 6.00
VMW 170616C00092500 C 06/16/17 92.5 4.00 4.30
VMW 170616C00095000 C 06/16/17 95.0 2.80 2.90
VMW 170616C00097500 C 06/16/17 97.5 1.75 1.95
VMW 170616C00100000 C 06/16/17 100.0 1.05 1.35
VMW 170616C00105000 C 06/16/17 105.0 0.25 0.65
VMW 170616C00110000 C 06/16/17 110.0 0.00 0.35
VMW 170616C00115000 C 06/16/17 115.0 0.00 0.30
VMW 170616C00120000 C 06/16/17 120.0 0.00 0.20
VMW 170616C00125000 C 06/16/17 125.0 0.00 0.15
VMW 170616P00060000 P 06/16/17 60.0 0.00 0.20
VMW 170616P00065000 P 06/16/17 65.0 0.00 0.30
VMW 170616P00070000 P 06/16/17 70.0 0.05 0.25
VMW 170616P00075000 P 06/16/17 75.0 0.05 0.50
VMW 170616P00080000 P 06/16/17 80.0 0.30 0.65
VMW 170616P00082500 P 06/16/17 82.5 0.50 0.85
VMW 170616P00085000 P 06/16/17 85.0 0.80 1.05
VMW 170616P00087500 P 06/16/17 87.5 1.25 1.55
VMW 170616P00090000 P 06/16/17 90.0 1.90 2.20
VMW 170616P00092500 P 06/16/17 92.5 2.75 2.85
VMW 170616P00095000 P 06/16/17 95.0 3.80 4.20
VMW 170616P00097500 P 06/16/17 97.5 5.40 6.10
VMW 170616P00100000 P 06/16/17 100.0 7.10 8.00
VMW 170616P00105000 P 06/16/17 105.0 10.90 13.50
VMW 170616P00110000 P 06/16/17 110.0 15.10 18.20
VMW 170616P00115000 P 06/16/17 115.0 20.10 23.10
VMW 170616P00120000 P 06/16/17 120.0 25.00 27.20
VMW 170616P00125000 P 06/16/17 125.0 30.00 32.90
VMW 170721C00040000 C 07/21/17 40.0 52.00 56.00
VMW 170721C00042500 C 07/21/17 42.5 49.50 53.70
VMW 170721C00045000 C 07/21/17 45.0 46.70 51.00
VMW 170721C00047500 C 07/21/17 47.5 44.30 48.50
VMW 170721C00050000 C 07/21/17 50.0 41.80 45.50
VMW 170721C00055000 C 07/21/17 55.0 36.90 41.00
VMW 170721C00060000 C 07/21/17 60.0 31.70 35.90
VMW 170721C00065000 C 07/21/17 65.0 26.80 30.80
VMW 170721C00070000 C 07/21/17 70.0 23.30 25.20
VMW 170721C00072500 C 07/21/17 72.5 20.20 22.90
VMW 170721C00075000 C 07/21/17 75.0 18.30 20.90
VMW 170721C00077500 C 07/21/17 77.5 16.10 17.20
VMW 170721C00080000 C 07/21/17 80.0 13.90 14.90
VMW 170721C00082500 C 07/21/17 82.5 11.50 12.60
VMW 170721C00085000 C 07/21/17 85.0 9.40 10.70
VMW 170721C00087500 C 07/21/17 87.5 7.50 8.40
VMW 170721C00090000 C 07/21/17 90.0 6.00 6.40
VMW 170721C00092500 C 07/21/17 92.5 4.40 5.00
VMW 170721C00095000 C 07/21/17 95.0 3.20 3.60
VMW 170721C00097500 C 07/21/17 97.5 2.20 2.60
VMW 170721C00100000 C 07/21/17 100.0 1.45 1.80
VMW 170721C00105000 C 07/21/17 105.0 0.50 0.85
VMW 170721C00110000 C 07/21/17 110.0 0.10 0.50
VMW 170721C00115000 C 07/21/17 115.0 0.00 0.40
VMW 170721C00120000 C 07/21/17 120.0 0.00 0.20
VMW 170721P00040000 P 07/21/17 40.0 0.00 0.10
VMW 170721P00042500 P 07/21/17 42.5 0.00 0.10
VMW 170721P00045000 P 07/21/17 45.0 0.00 0.10
VMW 170721P00047500 P 07/21/17 47.5 0.00 0.10
VMW 170721P00050000 P 07/21/17 50.0 0.00 0.10
VMW 170721P00055000 P 07/21/17 55.0 0.00 0.20
VMW 170721P00060000 P 07/21/17 60.0 0.00 0.40
VMW 170721P00065000 P 07/21/17 65.0 0.05 0.40
VMW 170721P00070000 P 07/21/17 70.0 0.00 0.40
VMW 170721P00072500 P 07/21/17 72.5 0.10 0.50
VMW 170721P00075000 P 07/21/17 75.0 0.25 0.50
VMW 170721P00077500 P 07/21/17 77.5 0.35 0.75
VMW 170721P00080000 P 07/21/17 80.0 0.55 0.85
VMW 170721P00082500 P 07/21/17 82.5 0.85 1.15
VMW 170721P00085000 P 07/21/17 85.0 1.25 1.55
VMW 170721P00087500 P 07/21/17 87.5 1.70 2.15
VMW 170721P00090000 P 07/21/17 90.0 2.40 2.90
VMW 170721P00092500 P 07/21/17 92.5 3.40 3.80
VMW 170721P00095000 P 07/21/17 95.0 4.60 5.30
VMW 170721P00097500 P 07/21/17 97.5 6.00 6.90
VMW 170721P00100000 P 07/21/17 100.0 7.70 8.60
VMW 170721P00105000 P 07/21/17 105.0 11.30 12.90
VMW 170721P00110000 P 07/21/17 110.0 15.80 18.60
VMW 170721P00115000 P 07/21/17 115.0 20.10 22.90
VMW 170721P00120000 P 07/21/17 120.0 25.60 28.00
VMW 171020C00050000 C 10/20/17 50.0 41.80 46.00
VMW 171020C00055000 C 10/20/17 55.0 36.70 41.00
VMW 171020C00060000 C 10/20/17 60.0 32.00 36.00
VMW 171020C00065000 C 10/20/17 65.0 27.30 30.40
VMW 171020C00070000 C 10/20/17 70.0 22.50 25.20
VMW 171020C00075000 C 10/20/17 75.0 17.70 20.90
VMW 171020C00080000 C 10/20/17 80.0 14.50 16.00
VMW 171020C00082500 C 10/20/17 82.5 11.60 13.70
VMW 171020C00085000 C 10/20/17 85.0 10.50 11.90
VMW 171020C00087500 C 10/20/17 87.5 8.70 9.70
VMW 171020C00090000 C 10/20/17 90.0 7.40 8.10
VMW 171020C00092500 C 10/20/17 92.5 6.00 6.50
VMW 171020C00095000 C 10/20/17 95.0 4.70 5.20
VMW 171020C00097500 C 10/20/17 97.5 3.60 4.40
VMW 171020C00100000 C 10/20/17 100.0 2.85 3.40
VMW 171020C00105000 C 10/20/17 105.0 1.50 1.95
VMW 171020C00110000 C 10/20/17 110.0 0.75 1.20
VMW 171020C00115000 C 10/20/17 115.0 0.30 0.80
VMW 171020C00120000 C 10/20/17 120.0 0.10 0.55
VMW 171020C00125000 C 10/20/17 125.0 0.00 0.50
VMW 171020C00130000 C 10/20/17 130.0 0.00 0.35
VMW 171020C00135000 C 10/20/17 135.0 0.00 0.30
VMW 171020P00050000 P 10/20/17 50.0 0.05 0.35
VMW 171020P00055000 P 10/20/17 55.0 0.10 0.70
VMW 171020P00060000 P 10/20/17 60.0 0.15 0.40
VMW 171020P00065000 P 10/20/17 65.0 0.30 0.70
VMW 171020P00070000 P 10/20/17 70.0 0.55 1.00
VMW 171020P00075000 P 10/20/17 75.0 0.95 1.30
VMW 171020P00080000 P 10/20/17 80.0 1.60 2.00
VMW 171020P00082500 P 10/20/17 82.5 2.05 2.70
VMW 171020P00085000 P 10/20/17 85.0 2.60 3.30
VMW 171020P00087500 P 10/20/17 87.5 3.40 3.90
VMW 171020P00090000 P 10/20/17 90.0 4.30 4.90
VMW 171020P00092500 P 10/20/17 92.5 5.30 6.00
VMW 171020P00095000 P 10/20/17 95.0 6.60 7.70
VMW 171020P00097500 P 10/20/17 97.5 8.00 8.90
VMW 171020P00100000 P 10/20/17 100.0 9.60 10.90
VMW 171020P00105000 P 10/20/17 105.0 12.90 15.50
VMW 171020P00110000 P 10/20/17 110.0 17.10 19.30
VMW 171020P00115000 P 10/20/17 115.0 21.40 24.30
VMW 171020P00120000 P 10/20/17 120.0 25.50 28.60
VMW 171020P00125000 P 10/20/17 125.0 30.30 34.00
VMW 171020P00130000 P 10/20/17 130.0 35.30 38.70
VMW 171020P00135000 P 10/20/17 135.0 39.90 43.80
VMW 180119C00022500 C 01/19/18 22.5 69.30 73.40
VMW 180119C00025000 C 01/19/18 25.0 66.70 71.00
VMW 180119C00027500 C 01/19/18 27.5 64.40 68.50
VMW 180119C00030000 C 01/19/18 30.0 61.90 66.00
VMW 180119C00032500 C 01/19/18 32.5 59.50 63.40
VMW 180119C00035000 C 01/19/18 35.0 56.80 61.00
VMW 180119C00037500 C 01/19/18 37.5 54.50 58.50
VMW 180119C00040000 C 01/19/18 40.0 51.80 55.50
VMW 180119C00042500 C 01/19/18 42.5 49.30 53.40
VMW 180119C00045000 C 01/19/18 45.0 46.80 50.90
VMW 180119C00047500 C 01/19/18 47.5 44.40 48.40
VMW 180119C00050000 C 01/19/18 50.0 42.10 45.70
VMW 180119C00052500 C 01/19/18 52.5 39.40 43.40
VMW 180119C00055000 C 01/19/18 55.0 38.00 40.50
VMW 180119C00057500 C 01/19/18 57.5 35.50 38.00
VMW 180119C00060000 C 01/19/18 60.0 33.10 35.70
VMW 180119C00062500 C 01/19/18 62.5 30.60 33.10
VMW 180119C00065000 C 01/19/18 65.0 27.70 30.60
VMW 180119C00067500 C 01/19/18 67.5 25.40 28.40
VMW 180119C00070000 C 01/19/18 70.0 23.60 26.00
VMW 180119C00072500 C 01/19/18 72.5 21.30 23.30
VMW 180119C00075000 C 01/19/18 75.0 19.00 21.00
VMW 180119C00077500 C 01/19/18 77.5 16.80 18.80
VMW 180119C00080000 C 01/19/18 80.0 14.80 16.70
VMW 180119C00082500 C 01/19/18 82.5 12.80 14.70
VMW 180119C00085000 C 01/19/18 85.0 11.50 12.30
VMW 180119C00087500 C 01/19/18 87.5 9.80 10.70
VMW 180119C00090000 C 01/19/18 90.0 8.60 9.10
VMW 180119C00092500 C 01/19/18 92.5 7.30 7.80
VMW 180119C00095000 C 01/19/18 95.0 6.00 6.50
VMW 180119C00097500 C 01/19/18 97.5 4.90 5.40
VMW 180119C00100000 C 01/19/18 100.0 4.00 4.50
VMW 180119C00105000 C 01/19/18 105.0 2.60 2.80
VMW 180119C00110000 C 01/19/18 110.0 1.60 2.35
VMW 180119C00115000 C 01/19/18 115.0 0.75 1.75
VMW 180119C00120000 C 01/19/18 120.0 0.40 0.85
VMW 180119C00125000 C 01/19/18 125.0 0.15 0.60
VMW 180119C00130000 C 01/19/18 130.0 0.00 0.45
VMW 180119C00135000 C 01/19/18 135.0 0.00 0.40
VMW 180119P00022500 P 01/19/18 22.5 0.00 0.10
VMW 180119P00025000 P 01/19/18 25.0 0.00 0.10
VMW 180119P00027500 P 01/19/18 27.5 0.00 0.15
VMW 180119P00030000 P 01/19/18 30.0 0.00 0.20
VMW 180119P00032500 P 01/19/18 32.5 0.00 0.30
VMW 180119P00035000 P 01/19/18 35.0 0.05 0.35
VMW 180119P00037500 P 01/19/18 37.5 0.15 0.45
VMW 180119P00040000 P 01/19/18 40.0 0.15 0.45
VMW 180119P00042500 P 01/19/18 42.5 0.15 0.45
VMW 180119P00045000 P 01/19/18 45.0 0.20 0.55
VMW 180119P00047500 P 01/19/18 47.5 0.30 0.55
VMW 180119P00050000 P 01/19/18 50.0 0.35 0.65
VMW 180119P00052500 P 01/19/18 52.5 0.40 0.70
VMW 180119P00055000 P 01/19/18 55.0 0.50 0.85
VMW 180119P00057500 P 01/19/18 57.5 0.60 0.90
VMW 180119P00060000 P 01/19/18 60.0 0.75 1.00
VMW 180119P00062500 P 01/19/18 62.5 0.85 1.15
VMW 180119P00065000 P 01/19/18 65.0 1.10 1.30
VMW 180119P00067500 P 01/19/18 67.5 1.20 1.45
VMW 180119P00070000 P 01/19/18 70.0 1.45 1.70
VMW 180119P00072500 P 01/19/18 72.5 1.70 2.00
VMW 180119P00075000 P 01/19/18 75.0 2.05 2.45
VMW 180119P00077500 P 01/19/18 77.5 2.15 2.85
VMW 180119P00080000 P 01/19/18 80.0 2.75 3.30
VMW 180119P00082500 P 01/19/18 82.5 3.30 4.00
VMW 180119P00085000 P 01/19/18 85.0 3.90 4.80
VMW 180119P00087500 P 01/19/18 87.5 4.70 5.60
VMW 180119P00090000 P 01/19/18 90.0 5.70 6.40
VMW 180119P00092500 P 01/19/18 92.5 6.80 8.10
VMW 180119P00095000 P 01/19/18 95.0 8.20 9.20
VMW 180119P00097500 P 01/19/18 97.5 9.50 10.70
VMW 180119P00100000 P 01/19/18 100.0 11.00 12.60
VMW 180119P00105000 P 01/19/18 105.0 14.40 16.50
VMW 180119P00110000 P 01/19/18 110.0 18.20 20.60
VMW 180119P00115000 P 01/19/18 115.0 22.30 25.10
VMW 180119P00120000 P 01/19/18 120.0 26.80 29.90
VMW 180119P00125000 P 01/19/18 125.0 30.70 34.70
VMW 180119P00130000 P 01/19/18 130.0 35.60 39.50
VMW 180119P00135000 P 01/19/18 135.0 40.50 44.30
VMW 190118C00037500 C 01/18/19 37.5 54.10 58.50
VMW 190118C00040000 C 01/18/19 40.0 51.70 56.00
VMW 190118C00042500 C 01/18/19 42.5 49.20 53.80
VMW 190118C00045000 C 01/18/19 45.0 46.60 51.40
VMW 190118C00047500 C 01/18/19 47.5 44.10 48.80
VMW 190118C00050000 C 01/18/19 50.0 41.70 46.00
VMW 190118C00055000 C 01/18/19 55.0 37.50 41.20
VMW 190118C00060000 C 01/18/19 60.0 32.90 36.50
VMW 190118C00065000 C 01/18/19 65.0 28.70 31.80
VMW 190118C00067500 C 01/18/19 67.5 26.60 29.90
VMW 190118C00070000 C 01/18/19 70.0 24.30 28.10
VMW 190118C00072500 C 01/18/19 72.5 22.60 25.90
VMW 190118C00075000 C 01/18/19 75.0 20.80 23.90
VMW 190118C00077500 C 01/18/19 77.5 19.00 22.10
VMW 190118C00080000 C 01/18/19 80.0 17.40 20.40
VMW 190118C00082500 C 01/18/19 82.5 15.80 18.70
VMW 190118C00085000 C 01/18/19 85.0 14.40 17.30
VMW 190118C00087500 C 01/18/19 87.5 12.90 15.80
VMW 190118C00090000 C 01/18/19 90.0 11.50 14.40
VMW 190118C00092500 C 01/18/19 92.5 10.40 13.20
VMW 190118C00095000 C 01/18/19 95.0 9.50 11.50
VMW 190118C00097500 C 01/18/19 97.5 8.40 10.30
VMW 190118C00100000 C 01/18/19 100.0 7.50 9.30
VMW 190118C00105000 C 01/18/19 105.0 5.70 7.60
VMW 190118C00110000 C 01/18/19 110.0 4.50 5.90
VMW 190118C00115000 C 01/18/19 115.0 3.40 4.80
VMW 190118C00120000 C 01/18/19 120.0 2.30 3.90
VMW 190118C00125000 C 01/18/19 125.0 1.75 2.85
VMW 190118C00130000 C 01/18/19 130.0 1.25 2.25
VMW 190118C00135000 C 01/18/19 135.0 0.95 1.30
VMW 190118P00037500 P 01/18/19 37.5 0.50 0.90
VMW 190118P00040000 P 01/18/19 40.0 0.60 0.90
VMW 190118P00042500 P 01/18/19 42.5 0.60 1.05
VMW 190118P00045000 P 01/18/19 45.0 0.75 1.05
VMW 190118P00047500 P 01/18/19 47.5 0.75 1.30
VMW 190118P00050000 P 01/18/19 50.0 0.70 1.55
VMW 190118P00055000 P 01/18/19 55.0 1.50 1.90
VMW 190118P00060000 P 01/18/19 60.0 1.65 2.50
VMW 190118P00065000 P 01/18/19 65.0 2.15 3.50
VMW 190118P00067500 P 01/18/19 67.5 2.60 3.80
VMW 190118P00070000 P 01/18/19 70.0 3.10 4.50
VMW 190118P00072500 P 01/18/19 72.5 3.80 5.10
VMW 190118P00075000 P 01/18/19 75.0 4.70 5.70
VMW 190118P00077500 P 01/18/19 77.5 5.00 6.50
VMW 190118P00080000 P 01/18/19 80.0 5.60 7.40
VMW 190118P00082500 P 01/18/19 82.5 6.50 8.30
VMW 190118P00085000 P 01/18/19 85.0 7.40 9.20
VMW 190118P00087500 P 01/18/19 87.5 8.50 10.20
VMW 190118P00090000 P 01/18/19 90.0 9.70 11.30
VMW 190118P00092500 P 01/18/19 92.5 10.40 13.00
VMW 190118P00095000 P 01/18/19 95.0 11.60 14.30
VMW 190118P00097500 P 01/18/19 97.5 13.10 15.70
VMW 190118P00100000 P 01/18/19 100.0 14.40 17.30
VMW 190118P00105000 P 01/18/19 105.0 17.50 20.40
VMW 190118P00110000 P 01/18/19 110.0 20.80 24.10
VMW 190118P00115000 P 01/18/19 115.0 24.40 27.90
VMW 190118P00120000 P 01/18/19 120.0 28.40 31.70
VMW 190118P00125000 P 01/18/19 125.0 32.70 35.80
VMW 190118P00130000 P 01/18/19 130.0 37.00 40.20
VMW 190118P00135000 P 01/18/19 135.0 41.60 44.80

OPRA data is delayed 15 minutes.