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 (2015-02-13)Premium Content

Vmware Inc (VMW)
As of Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMW 150402C00065000 C 04/02/15 65.0 15.10 19.00
VMW 150402C00068000 C 04/02/15 68.0 12.50 14.60
VMW 150402C00069000 C 04/02/15 69.0 11.50 13.60
VMW 150402C00070000 C 04/02/15 70.0 10.50 13.90
VMW 150402C00070500 C 04/02/15 70.5 9.60 13.50
VMW 150402C00071000 C 04/02/15 71.0 9.50 12.90
VMW 150402C00071500 C 04/02/15 71.5 8.80 12.50
VMW 150402C00072000 C 04/02/15 72.0 8.20 11.10
VMW 150402C00072500 C 04/02/15 72.5 8.80 10.60
VMW 150402C00073000 C 04/02/15 73.0 8.50 9.50
VMW 150402C00073500 C 04/02/15 73.5 7.90 9.40
VMW 150402C00074000 C 04/02/15 74.0 7.40 8.80
VMW 150402C00074500 C 04/02/15 74.5 7.00 8.00
VMW 150402C00075000 C 04/02/15 75.0 6.40 7.90
VMW 150402C00075500 C 04/02/15 75.5 5.90 7.30
VMW 150402C00076000 C 04/02/15 76.0 5.40 6.80
VMW 150402C00076500 C 04/02/15 76.5 4.90 6.40
VMW 150402C00077000 C 04/02/15 77.0 4.50 5.80
VMW 150402C00077500 C 04/02/15 77.5 3.10 5.40
VMW 150402C00078000 C 04/02/15 78.0 3.50 4.80
VMW 150402C00078500 C 04/02/15 78.5 3.00 4.00
VMW 150402C00079000 C 04/02/15 79.0 2.55 3.40
VMW 150402C00079500 C 04/02/15 79.5 2.10 3.00
VMW 150402C00080000 C 04/02/15 80.0 1.65 2.45
VMW 150402C00080500 C 04/02/15 80.5 1.25 1.95
VMW 150402C00081000 C 04/02/15 81.0 0.95 1.45
VMW 150402C00081500 C 04/02/15 81.5 0.80 0.95
VMW 150402C00082000 C 04/02/15 82.0 0.50 0.60
VMW 150402C00082500 C 04/02/15 82.5 0.25 0.35
VMW 150402C00083000 C 04/02/15 83.0 0.15 0.20
VMW 150402C00083500 C 04/02/15 83.5 0.05 0.20
VMW 150402C00084000 C 04/02/15 84.0 0.00 0.20
VMW 150402C00084500 C 04/02/15 84.5 0.00 0.25
VMW 150402C00085000 C 04/02/15 85.0 0.00 0.25
VMW 150402C00085500 C 04/02/15 85.5 0.00 0.20
VMW 150402C00086000 C 04/02/15 86.0 0.00 0.15
VMW 150402C00086500 C 04/02/15 86.5 0.00 0.15
VMW 150402C00087000 C 04/02/15 87.0 0.00 0.15
VMW 150402C00087500 C 04/02/15 87.5 0.00 0.15
VMW 150402C00088000 C 04/02/15 88.0 0.00 0.15
VMW 150402C00088500 C 04/02/15 88.5 0.00 0.15
VMW 150402C00089000 C 04/02/15 89.0 0.00 0.15
VMW 150402C00089500 C 04/02/15 89.5 0.00 0.15
VMW 150402C00090000 C 04/02/15 90.0 0.00 0.15
VMW 150402C00091000 C 04/02/15 91.0 0.00 0.15
VMW 150402C00092000 C 04/02/15 92.0 0.00 0.15
VMW 150402C00093000 C 04/02/15 93.0 0.00 0.40
VMW 150402C00094000 C 04/02/15 94.0 0.00 0.40
VMW 150402C00095000 C 04/02/15 95.0 0.00 0.15
VMW 150402C00096000 C 04/02/15 96.0 0.00 0.15
VMW 150402C00097000 C 04/02/15 97.0 0.00 0.15
VMW 150402C00100000 C 04/02/15 100.0 0.00 0.15
VMW 150402P00065000 P 04/02/15 65.0 0.00 0.15
VMW 150402P00068000 P 04/02/15 68.0 0.00 0.40
VMW 150402P00069000 P 04/02/15 69.0 0.00 0.50
VMW 150402P00070000 P 04/02/15 70.0 0.00 0.40
VMW 150402P00070500 P 04/02/15 70.5 0.00 0.15
VMW 150402P00071000 P 04/02/15 71.0 0.00 0.40
VMW 150402P00071500 P 04/02/15 71.5 0.00 0.15
VMW 150402P00072000 P 04/02/15 72.0 0.00 0.15
VMW 150402P00072500 P 04/02/15 72.5 0.00 0.15
VMW 150402P00073000 P 04/02/15 73.0 0.00 0.15
VMW 150402P00073500 P 04/02/15 73.5 0.00 0.15
VMW 150402P00074000 P 04/02/15 74.0 0.00 0.15
VMW 150402P00074500 P 04/02/15 74.5 0.00 0.15
VMW 150402P00075000 P 04/02/15 75.0 0.00 0.05
VMW 150402P00075500 P 04/02/15 75.5 0.00 0.15
VMW 150402P00076000 P 04/02/15 76.0 0.00 0.15
VMW 150402P00076500 P 04/02/15 76.5 0.00 0.15
VMW 150402P00077000 P 04/02/15 77.0 0.00 0.15
VMW 150402P00077500 P 04/02/15 77.5 0.00 0.15
VMW 150402P00078000 P 04/02/15 78.0 0.00 0.15
VMW 150402P00078500 P 04/02/15 78.5 0.00 0.15
VMW 150402P00079000 P 04/02/15 79.0 0.00 0.20
VMW 150402P00079500 P 04/02/15 79.5 0.00 0.20
VMW 150402P00080000 P 04/02/15 80.0 0.00 0.15
VMW 150402P00080500 P 04/02/15 80.5 0.05 0.15
VMW 150402P00081000 P 04/02/15 81.0 0.10 0.20
VMW 150402P00081500 P 04/02/15 81.5 0.20 0.30
VMW 150402P00082000 P 04/02/15 82.0 0.35 0.45
VMW 150402P00082500 P 04/02/15 82.5 0.65 0.75
VMW 150402P00083000 P 04/02/15 83.0 0.85 1.50
VMW 150402P00083500 P 04/02/15 83.5 1.20 2.00
VMW 150402P00084000 P 04/02/15 84.0 1.70 2.45
VMW 150402P00084500 P 04/02/15 84.5 1.75 3.00
VMW 150402P00085000 P 04/02/15 85.0 2.45 3.50
VMW 150402P00085500 P 04/02/15 85.5 2.65 4.00
VMW 150402P00086000 P 04/02/15 86.0 2.45 4.50
VMW 150402P00086500 P 04/02/15 86.5 2.55 6.30
VMW 150402P00087000 P 04/02/15 87.0 4.10 5.60
VMW 150402P00087500 P 04/02/15 87.5 3.70 6.80
VMW 150402P00088000 P 04/02/15 88.0 4.30 7.40
VMW 150402P00088500 P 04/02/15 88.5 4.70 7.90
VMW 150402P00089000 P 04/02/15 89.0 5.20 8.40
VMW 150402P00089500 P 04/02/15 89.5 5.80 8.90
VMW 150402P00090000 P 04/02/15 90.0 6.30 9.20
VMW 150402P00091000 P 04/02/15 91.0 7.30 9.50
VMW 150402P00092000 P 04/02/15 92.0 8.10 11.80
VMW 150402P00093000 P 04/02/15 93.0 9.30 12.90
VMW 150402P00094000 P 04/02/15 94.0 10.10 13.80
VMW 150402P00095000 P 04/02/15 95.0 10.90 14.90
VMW 150402P00096000 P 04/02/15 96.0 11.90 15.80
VMW 150402P00097000 P 04/02/15 97.0 12.90 16.80
VMW 150402P00100000 P 04/02/15 100.0 16.10 19.80
VMW 150410C00070000 C 04/10/15 70.0 10.50 13.90
VMW 150410C00071000 C 04/10/15 71.0 10.40 12.00
VMW 150410C00072000 C 04/10/15 72.0 9.50 11.00
VMW 150410C00072500 C 04/10/15 72.5 9.00 10.40
VMW 150410C00073000 C 04/10/15 73.0 8.50 10.70
VMW 150410C00073500 C 04/10/15 73.5 8.00 9.40
VMW 150410C00074000 C 04/10/15 74.0 7.60 8.90
VMW 150410C00074500 C 04/10/15 74.5 7.10 8.40
VMW 150410C00075000 C 04/10/15 75.0 6.50 7.90
VMW 150410C00075500 C 04/10/15 75.5 6.00 7.40
VMW 150410C00076000 C 04/10/15 76.0 5.50 6.70
VMW 150410C00076500 C 04/10/15 76.5 4.30 6.50
VMW 150410C00077000 C 04/10/15 77.0 3.90 6.00
VMW 150410C00077500 C 04/10/15 77.5 3.30 5.50
VMW 150410C00078000 C 04/10/15 78.0 2.85 5.80
VMW 150410C00078500 C 04/10/15 78.5 2.20 5.90
VMW 150410C00079000 C 04/10/15 79.0 2.95 4.00
VMW 150410C00079500 C 04/10/15 79.5 2.55 3.60
VMW 150410C00080000 C 04/10/15 80.0 2.45 2.85
VMW 150410C00080500 C 04/10/15 80.5 2.15 2.45
VMW 150410C00081000 C 04/10/15 81.0 1.80 2.10
VMW 150410C00081500 C 04/10/15 81.5 1.50 1.70
VMW 150410C00082000 C 04/10/15 82.0 1.20 1.35
VMW 150410C00082500 C 04/10/15 82.5 0.95 1.10
VMW 150410C00083000 C 04/10/15 83.0 0.75 0.90
VMW 150410C00083500 C 04/10/15 83.5 0.55 0.70
VMW 150410C00084000 C 04/10/15 84.0 0.40 0.55
VMW 150410C00084500 C 04/10/15 84.5 0.30 0.45
VMW 150410C00085000 C 04/10/15 85.0 0.20 0.35
VMW 150410C00085500 C 04/10/15 85.5 0.15 0.25
VMW 150410C00086000 C 04/10/15 86.0 0.05 0.25
VMW 150410C00086500 C 04/10/15 86.5 0.05 0.20
VMW 150410C00087000 C 04/10/15 87.0 0.00 0.15
VMW 150410C00087500 C 04/10/15 87.5 0.00 0.10
VMW 150410C00088000 C 04/10/15 88.0 0.00 0.10
VMW 150410C00088500 C 04/10/15 88.5 0.00 0.10
VMW 150410C00089000 C 04/10/15 89.0 0.00 0.10
VMW 150410C00089500 C 04/10/15 89.5 0.00 0.10
VMW 150410C00090000 C 04/10/15 90.0 0.00 0.10
VMW 150410C00090500 C 04/10/15 90.5 0.00 0.10
VMW 150410C00091000 C 04/10/15 91.0 0.00 0.05
VMW 150410C00091500 C 04/10/15 91.5 0.00 0.05
VMW 150410C00092000 C 04/10/15 92.0 0.00 0.05
VMW 150410C00092500 C 04/10/15 92.5 0.00 0.05
VMW 150410C00093000 C 04/10/15 93.0 0.00 0.05
VMW 150410C00094000 C 04/10/15 94.0 0.00 0.05
VMW 150410C00095000 C 04/10/15 95.0 0.00 0.05
VMW 150410C00096000 C 04/10/15 96.0 0.00 0.05
VMW 150410C00097000 C 04/10/15 97.0 0.00 0.05
VMW 150410C00098000 C 04/10/15 98.0 0.00 0.05
VMW 150410C00100000 C 04/10/15 100.0 0.00 0.05
VMW 150410P00070000 P 04/10/15 70.0 0.00 0.05
VMW 150410P00071000 P 04/10/15 71.0 0.00 0.05
VMW 150410P00072000 P 04/10/15 72.0 0.00 0.10
VMW 150410P00072500 P 04/10/15 72.5 0.00 0.10
VMW 150410P00073000 P 04/10/15 73.0 0.00 0.10
VMW 150410P00073500 P 04/10/15 73.5 0.00 0.10
VMW 150410P00074000 P 04/10/15 74.0 0.00 0.10
VMW 150410P00074500 P 04/10/15 74.5 0.00 0.10
VMW 150410P00075000 P 04/10/15 75.0 0.00 0.10
VMW 150410P00075500 P 04/10/15 75.5 0.00 0.10
VMW 150410P00076000 P 04/10/15 76.0 0.00 0.15
VMW 150410P00076500 P 04/10/15 76.5 0.00 0.15
VMW 150410P00077000 P 04/10/15 77.0 0.00 0.20
VMW 150410P00077500 P 04/10/15 77.5 0.00 0.25
VMW 150410P00078000 P 04/10/15 78.0 0.05 0.30
VMW 150410P00078500 P 04/10/15 78.5 0.15 0.30
VMW 150410P00079000 P 04/10/15 79.0 0.20 0.35
VMW 150410P00079500 P 04/10/15 79.5 0.30 0.50
VMW 150410P00080000 P 04/10/15 80.0 0.40 0.55
VMW 150410P00080500 P 04/10/15 80.5 0.50 0.65
VMW 150410P00081000 P 04/10/15 81.0 0.65 0.80
VMW 150410P00081500 P 04/10/15 81.5 0.85 1.00
VMW 150410P00082000 P 04/10/15 82.0 1.05 1.20
VMW 150410P00082500 P 04/10/15 82.5 1.35 1.45
VMW 150410P00083000 P 04/10/15 83.0 1.60 1.75
VMW 150410P00083500 P 04/10/15 83.5 1.90 2.05
VMW 150410P00084000 P 04/10/15 84.0 2.30 2.45
VMW 150410P00084500 P 04/10/15 84.5 2.45 2.90
VMW 150410P00085000 P 04/10/15 85.0 1.40 3.70
VMW 150410P00085500 P 04/10/15 85.5 2.95 4.10
VMW 150410P00086000 P 04/10/15 86.0 3.40 4.60
VMW 150410P00086500 P 04/10/15 86.5 2.50 5.10
VMW 150410P00087000 P 04/10/15 87.0 4.30 5.40
VMW 150410P00087500 P 04/10/15 87.5 3.50 6.70
VMW 150410P00088000 P 04/10/15 88.0 5.20 6.60
VMW 150410P00088500 P 04/10/15 88.5 4.40 7.10
VMW 150410P00089000 P 04/10/15 89.0 4.90 7.60
VMW 150410P00089500 P 04/10/15 89.5 5.50 8.10
VMW 150410P00090000 P 04/10/15 90.0 6.10 8.60
VMW 150410P00090500 P 04/10/15 90.5 6.40 9.10
VMW 150410P00091000 P 04/10/15 91.0 7.10 9.50
VMW 150410P00091500 P 04/10/15 91.5 8.40 10.00
VMW 150410P00092000 P 04/10/15 92.0 8.00 11.70
VMW 150410P00092500 P 04/10/15 92.5 8.70 12.30
VMW 150410P00093000 P 04/10/15 93.0 9.10 12.80
VMW 150410P00094000 P 04/10/15 94.0 10.10 13.80
VMW 150410P00095000 P 04/10/15 95.0 10.90 14.90
VMW 150410P00096000 P 04/10/15 96.0 11.90 15.90
VMW 150410P00097000 P 04/10/15 97.0 12.90 17.00
VMW 150410P00098000 P 04/10/15 98.0 13.90 18.00
VMW 150410P00100000 P 04/10/15 100.0 15.90 19.90
VMW 150417C00045000 C 04/17/15 45.0 35.10 39.10
VMW 150417C00050000 C 04/17/15 50.0 30.10 34.10
VMW 150417C00055000 C 04/17/15 55.0 25.10 29.10
VMW 150417C00060000 C 04/17/15 60.0 20.20 24.20
VMW 150417C00065000 C 04/17/15 65.0 15.20 19.20
VMW 150417C00067000 C 04/17/15 67.0 13.30 17.20
VMW 150417C00067500 C 04/17/15 67.5 13.80 15.20
VMW 150417C00068000 C 04/17/15 68.0 13.40 14.70
VMW 150417C00068500 C 04/17/15 68.5 12.90 14.20
VMW 150417C00069000 C 04/17/15 69.0 12.40 13.70
VMW 150417C00069500 C 04/17/15 69.5 11.90 14.10
VMW 150417C00070000 C 04/17/15 70.0 11.50 13.60
VMW 150417C00070500 C 04/17/15 70.5 10.90 13.20
VMW 150417C00071000 C 04/17/15 71.0 10.40 12.60
VMW 150417C00071500 C 04/17/15 71.5 10.10 12.10
VMW 150417C00072000 C 04/17/15 72.0 9.50 11.70
VMW 150417C00072500 C 04/17/15 72.5 9.10 10.20
VMW 150417C00073000 C 04/17/15 73.0 8.60 9.90
VMW 150417C00073500 C 04/17/15 73.5 8.10 9.50
VMW 150417C00074000 C 04/17/15 74.0 7.60 9.00
VMW 150417C00074500 C 04/17/15 74.5 7.20 8.50
VMW 150417C00075000 C 04/17/15 75.0 6.70 8.00
VMW 150417C00075500 C 04/17/15 75.5 6.20 7.60
VMW 150417C00076000 C 04/17/15 76.0 5.80 7.10
VMW 150417C00076500 C 04/17/15 76.5 5.30 6.60
VMW 150417C00077000 C 04/17/15 77.0 4.90 6.10
VMW 150417C00077500 C 04/17/15 77.5 4.50 5.60
VMW 150417C00078000 C 04/17/15 78.0 4.10 4.80
VMW 150417C00078500 C 04/17/15 78.5 3.70 4.40
VMW 150417C00079000 C 04/17/15 79.0 3.30 4.00
VMW 150417C00079500 C 04/17/15 79.5 3.20 3.50
VMW 150417C00080000 C 04/17/15 80.0 2.85 3.10
VMW 150417C00080500 C 04/17/15 80.5 2.55 2.75
VMW 150417C00081000 C 04/17/15 81.0 2.20 2.40
VMW 150417C00081500 C 04/17/15 81.5 1.90 2.10
VMW 150417C00082000 C 04/17/15 82.0 1.65 1.80
VMW 150417C00082500 C 04/17/15 82.5 1.40 1.55
VMW 150417C00083000 C 04/17/15 83.0 1.20 1.35
VMW 150417C00083500 C 04/17/15 83.5 1.00 1.15
VMW 150417C00084000 C 04/17/15 84.0 0.80 1.00
VMW 150417C00084500 C 04/17/15 84.5 0.65 0.80
VMW 150417C00085000 C 04/17/15 85.0 0.60 0.65
VMW 150417C00085500 C 04/17/15 85.5 0.45 0.55
VMW 150417C00086000 C 04/17/15 86.0 0.35 0.45
VMW 150417C00086500 C 04/17/15 86.5 0.25 0.40
VMW 150417C00087000 C 04/17/15 87.0 0.20 0.30
VMW 150417C00087500 C 04/17/15 87.5 0.15 0.25
VMW 150417C00088000 C 04/17/15 88.0 0.10 0.20
VMW 150417C00088500 C 04/17/15 88.5 0.05 0.20
VMW 150417C00089000 C 04/17/15 89.0 0.05 0.15
VMW 150417C00089500 C 04/17/15 89.5 0.05 0.15
VMW 150417C00090000 C 04/17/15 90.0 0.05 0.10
VMW 150417C00090500 C 04/17/15 90.5 0.00 0.10
VMW 150417C00091000 C 04/17/15 91.0 0.00 0.10
VMW 150417C00091500 C 04/17/15 91.5 0.00 0.10
VMW 150417C00092000 C 04/17/15 92.0 0.00 0.10
VMW 150417C00092500 C 04/17/15 92.5 0.00 0.10
VMW 150417C00093000 C 04/17/15 93.0 0.00 0.10
VMW 150417C00094000 C 04/17/15 94.0 0.00 0.05
VMW 150417C00095000 C 04/17/15 95.0 0.00 0.05
VMW 150417C00096000 C 04/17/15 96.0 0.00 0.05
VMW 150417C00097000 C 04/17/15 97.0 0.00 0.05
VMW 150417C00100000 C 04/17/15 100.0 0.00 0.05
VMW 150417C00105000 C 04/17/15 105.0 0.00 0.05
VMW 150417C00110000 C 04/17/15 110.0 0.00 0.05
VMW 150417C00115000 C 04/17/15 115.0 0.00 0.05
VMW 150417C00120000 C 04/17/15 120.0 0.00 0.05
VMW 150417C00125000 C 04/17/15 125.0 0.00 0.05
VMW 150417C00130000 C 04/17/15 130.0 0.00 0.05
VMW 150417C00135000 C 04/17/15 135.0 0.00 0.05
VMW 150417C00140000 C 04/17/15 140.0 0.00 0.05
VMW 150417C00145000 C 04/17/15 145.0 0.00 0.05
VMW 150417C00150000 C 04/17/15 150.0 0.00 0.05
VMW 150417P00045000 P 04/17/15 45.0 0.00 0.05
VMW 150417P00050000 P 04/17/15 50.0 0.00 0.05
VMW 150417P00055000 P 04/17/15 55.0 0.00 0.05
VMW 150417P00060000 P 04/17/15 60.0 0.00 0.05
VMW 150417P00065000 P 04/17/15 65.0 0.00 0.05
VMW 150417P00067000 P 04/17/15 67.0 0.00 0.05
VMW 150417P00067500 P 04/17/15 67.5 0.00 0.05
VMW 150417P00068000 P 04/17/15 68.0 0.00 0.05
VMW 150417P00068500 P 04/17/15 68.5 0.00 0.05
VMW 150417P00069000 P 04/17/15 69.0 0.00 0.10
VMW 150417P00069500 P 04/17/15 69.5 0.00 0.10
VMW 150417P00070000 P 04/17/15 70.0 0.00 0.10
VMW 150417P00070500 P 04/17/15 70.5 0.00 0.10
VMW 150417P00071000 P 04/17/15 71.0 0.00 0.10
VMW 150417P00071500 P 04/17/15 71.5 0.00 0.10
VMW 150417P00072000 P 04/17/15 72.0 0.00 0.10
VMW 150417P00072500 P 04/17/15 72.5 0.00 0.10
VMW 150417P00073000 P 04/17/15 73.0 0.00 0.10
VMW 150417P00073500 P 04/17/15 73.5 0.00 0.10
VMW 150417P00074000 P 04/17/15 74.0 0.05 0.15
VMW 150417P00074500 P 04/17/15 74.5 0.05 0.15
VMW 150417P00075000 P 04/17/15 75.0 0.10 0.20
VMW 150417P00075500 P 04/17/15 75.5 0.10 0.20
VMW 150417P00076000 P 04/17/15 76.0 0.15 0.25
VMW 150417P00076500 P 04/17/15 76.5 0.15 0.30
VMW 150417P00077000 P 04/17/15 77.0 0.20 0.30
VMW 150417P00077500 P 04/17/15 77.5 0.25 0.40
VMW 150417P00078000 P 04/17/15 78.0 0.35 0.45
VMW 150417P00078500 P 04/17/15 78.5 0.40 0.55
VMW 150417P00079000 P 04/17/15 79.0 0.50 0.65
VMW 150417P00079500 P 04/17/15 79.5 0.60 0.75
VMW 150417P00080000 P 04/17/15 80.0 0.75 0.90
VMW 150417P00080500 P 04/17/15 80.5 0.90 1.05
VMW 150417P00081000 P 04/17/15 81.0 1.10 1.20
VMW 150417P00081500 P 04/17/15 81.5 1.30 1.45
VMW 150417P00082000 P 04/17/15 82.0 1.55 1.65
VMW 150417P00082500 P 04/17/15 82.5 1.80 1.90
VMW 150417P00083000 P 04/17/15 83.0 2.00 2.20
VMW 150417P00083500 P 04/17/15 83.5 2.30 2.55
VMW 150417P00084000 P 04/17/15 84.0 2.65 2.85
VMW 150417P00084500 P 04/17/15 84.5 3.00 3.20
VMW 150417P00085000 P 04/17/15 85.0 3.30 3.60
VMW 150417P00085500 P 04/17/15 85.5 3.70 4.00
VMW 150417P00086000 P 04/17/15 86.0 4.00 4.50
VMW 150417P00086500 P 04/17/15 86.5 4.10 5.00
VMW 150417P00087000 P 04/17/15 87.0 4.90 5.50
VMW 150417P00087500 P 04/17/15 87.5 4.90 6.10
VMW 150417P00088000 P 04/17/15 88.0 5.40 6.60
VMW 150417P00088500 P 04/17/15 88.5 5.80 7.10
VMW 150417P00089000 P 04/17/15 89.0 6.30 7.50
VMW 150417P00089500 P 04/17/15 89.5 6.70 8.00
VMW 150417P00090000 P 04/17/15 90.0 7.30 8.40
VMW 150417P00090500 P 04/17/15 90.5 7.70 9.00
VMW 150417P00091000 P 04/17/15 91.0 8.20 9.50
VMW 150417P00091500 P 04/17/15 91.5 8.70 10.00
VMW 150417P00092000 P 04/17/15 92.0 8.90 10.50
VMW 150417P00092500 P 04/17/15 92.5 9.70 11.00
VMW 150417P00093000 P 04/17/15 93.0 10.20 11.50
VMW 150417P00094000 P 04/17/15 94.0 10.40 12.50
VMW 150417P00095000 P 04/17/15 95.0 11.20 13.50
VMW 150417P00096000 P 04/17/15 96.0 12.30 14.50
VMW 150417P00097000 P 04/17/15 97.0 13.20 15.50
VMW 150417P00100000 P 04/17/15 100.0 16.10 19.80
VMW 150417P00105000 P 04/17/15 105.0 21.00 24.90
VMW 150417P00110000 P 04/17/15 110.0 26.00 29.90
VMW 150417P00115000 P 04/17/15 115.0 31.00 34.80
VMW 150417P00120000 P 04/17/15 120.0 35.90 39.60
VMW 150417P00125000 P 04/17/15 125.0 41.00 44.90
VMW 150417P00130000 P 04/17/15 130.0 46.00 49.80
VMW 150417P00135000 P 04/17/15 135.0 51.00 54.90
VMW 150417P00140000 P 04/17/15 140.0 56.00 59.90
VMW 150417P00145000 P 04/17/15 145.0 61.00 64.90
VMW 150417P00150000 P 04/17/15 150.0 66.00 69.90
VMW 150424C00065000 C 04/24/15 65.0 16.10 18.20
VMW 150424C00070000 C 04/24/15 70.0 11.60 14.20
VMW 150424C00072000 C 04/24/15 72.0 8.70 11.50
VMW 150424C00072500 C 04/24/15 72.5 8.90 11.40
VMW 150424C00073000 C 04/24/15 73.0 8.10 11.90
VMW 150424C00073500 C 04/24/15 73.5 8.60 10.00
VMW 150424C00074000 C 04/24/15 74.0 8.20 10.80
VMW 150424C00074500 C 04/24/15 74.5 7.80 9.20
VMW 150424C00075000 C 04/24/15 75.0 7.40 8.70
VMW 150424C00075500 C 04/24/15 75.5 7.00 8.30
VMW 150424C00076000 C 04/24/15 76.0 5.60 7.90
VMW 150424C00076500 C 04/24/15 76.5 5.90 7.50
VMW 150424C00077000 C 04/24/15 77.0 5.90 7.10
VMW 150424C00077500 C 04/24/15 77.5 5.80 6.70
VMW 150424C00078000 C 04/24/15 78.0 5.60 6.30
VMW 150424C00078500 C 04/24/15 78.5 5.30 5.70
VMW 150424C00079000 C 04/24/15 79.0 4.90 5.40
VMW 150424C00079500 C 04/24/15 79.5 4.40 5.00
VMW 150424C00080000 C 04/24/15 80.0 4.20 4.70
VMW 150424C00080500 C 04/24/15 80.5 3.90 4.40
VMW 150424C00081000 C 04/24/15 81.0 3.60 4.10
VMW 150424C00081500 C 04/24/15 81.5 3.30 3.90
VMW 150424C00082000 C 04/24/15 82.0 3.10 3.60
VMW 150424C00082500 C 04/24/15 82.5 2.90 3.30
VMW 150424C00083000 C 04/24/15 83.0 2.80 3.00
VMW 150424C00083500 C 04/24/15 83.5 2.55 2.80
VMW 150424C00084000 C 04/24/15 84.0 2.35 2.60
VMW 150424C00084500 C 04/24/15 84.5 2.15 2.35
VMW 150424C00085000 C 04/24/15 85.0 1.95 2.20
VMW 150424C00085500 C 04/24/15 85.5 1.65 2.00
VMW 150424C00086000 C 04/24/15 86.0 1.60 1.80
VMW 150424C00086500 C 04/24/15 86.5 1.40 1.65
VMW 150424C00087000 C 04/24/15 87.0 1.30 1.50
VMW 150424C00087500 C 04/24/15 87.5 1.20 1.35
VMW 150424C00088000 C 04/24/15 88.0 1.05 1.25
VMW 150424C00088500 C 04/24/15 88.5 0.95 1.10
VMW 150424C00089000 C 04/24/15 89.0 0.75 1.10
VMW 150424C00089500 C 04/24/15 89.5 0.70 1.10
VMW 150424C00090000 C 04/24/15 90.0 0.60 0.90
VMW 150424C00090500 C 04/24/15 90.5 0.45 0.85
VMW 150424C00091000 C 04/24/15 91.0 0.50 0.70
VMW 150424C00091500 C 04/24/15 91.5 0.35 0.80
VMW 150424C00092000 C 04/24/15 92.0 0.25 0.75
VMW 150424C00092500 C 04/24/15 92.5 0.20 0.65
VMW 150424C00093000 C 04/24/15 93.0 0.20 0.60
VMW 150424C00094000 C 04/24/15 94.0 0.10 0.55
VMW 150424C00095000 C 04/24/15 95.0 0.05 0.50
VMW 150424C00096000 C 04/24/15 96.0 0.10 0.50
VMW 150424C00097000 C 04/24/15 97.0 0.05 0.50
VMW 150424C00098000 C 04/24/15 98.0 0.05 0.50
VMW 150424C00099000 C 04/24/15 99.0 0.05 0.50
VMW 150424C00100000 C 04/24/15 100.0 0.05 0.30
VMW 150424P00065000 P 04/24/15 65.0 0.05 0.40
VMW 150424P00070000 P 04/24/15 70.0 0.15 0.55
VMW 150424P00072000 P 04/24/15 72.0 0.25 0.70
VMW 150424P00072500 P 04/24/15 72.5 0.30 0.75
VMW 150424P00073000 P 04/24/15 73.0 0.40 0.75
VMW 150424P00073500 P 04/24/15 73.5 0.40 0.85
VMW 150424P00074000 P 04/24/15 74.0 0.50 0.95
VMW 150424P00074500 P 04/24/15 74.5 0.55 1.00
VMW 150424P00075000 P 04/24/15 75.0 0.75 1.05
VMW 150424P00075500 P 04/24/15 75.5 0.90 1.15
VMW 150424P00076000 P 04/24/15 76.0 1.00 1.20
VMW 150424P00076500 P 04/24/15 76.5 1.05 1.35
VMW 150424P00077000 P 04/24/15 77.0 1.25 1.45
VMW 150424P00077500 P 04/24/15 77.5 1.30 1.60
VMW 150424P00078000 P 04/24/15 78.0 1.55 1.75
VMW 150424P00078500 P 04/24/15 78.5 1.70 1.90
VMW 150424P00079000 P 04/24/15 79.0 1.85 2.05
VMW 150424P00079500 P 04/24/15 79.5 1.95 2.25
VMW 150424P00080000 P 04/24/15 80.0 2.20 2.45
VMW 150424P00080500 P 04/24/15 80.5 2.40 2.65
VMW 150424P00081000 P 04/24/15 81.0 2.60 2.85
VMW 150424P00081500 P 04/24/15 81.5 2.85 3.10
VMW 150424P00082000 P 04/24/15 82.0 3.00 3.40
VMW 150424P00082500 P 04/24/15 82.5 3.30 3.60
VMW 150424P00083000 P 04/24/15 83.0 3.60 3.90
VMW 150424P00083500 P 04/24/15 83.5 3.80 4.20
VMW 150424P00084000 P 04/24/15 84.0 4.10 4.60
VMW 150424P00084500 P 04/24/15 84.5 4.40 5.00
VMW 150424P00085000 P 04/24/15 85.0 4.70 5.10
VMW 150424P00085500 P 04/24/15 85.5 5.00 5.60
VMW 150424P00086000 P 04/24/15 86.0 5.30 6.00
VMW 150424P00086500 P 04/24/15 86.5 5.60 6.30
VMW 150424P00087000 P 04/24/15 87.0 6.00 6.80
VMW 150424P00087500 P 04/24/15 87.5 6.10 7.10
VMW 150424P00088000 P 04/24/15 88.0 4.90 7.60
VMW 150424P00088500 P 04/24/15 88.5 5.60 8.00
VMW 150424P00089000 P 04/24/15 89.0 7.20 8.30
VMW 150424P00089500 P 04/24/15 89.5 6.60 9.80
VMW 150424P00090000 P 04/24/15 90.0 8.00 9.20
VMW 150424P00090500 P 04/24/15 90.5 7.00 9.70
VMW 150424P00091000 P 04/24/15 91.0 7.40 11.00
VMW 150424P00091500 P 04/24/15 91.5 9.10 11.80
VMW 150424P00092000 P 04/24/15 92.0 8.30 11.90
VMW 150424P00092500 P 04/24/15 92.5 10.10 11.70
VMW 150424P00093000 P 04/24/15 93.0 10.60 13.10
VMW 150424P00094000 P 04/24/15 94.0 10.60 14.00
VMW 150424P00095000 P 04/24/15 95.0 12.30 15.00
VMW 150424P00096000 P 04/24/15 96.0 13.20 15.80
VMW 150424P00097000 P 04/24/15 97.0 14.20 16.80
VMW 150424P00098000 P 04/24/15 98.0 15.20 17.90
VMW 150424P00099000 P 04/24/15 99.0 15.20 18.80
VMW 150424P00100000 P 04/24/15 100.0 17.20 19.90
VMW 150501C00065000 C 05/01/15 65.0 15.40 18.30
VMW 150501C00070000 C 05/01/15 70.0 10.60 13.50
VMW 150501C00072000 C 05/01/15 72.0 8.80 12.00
VMW 150501C00072500 C 05/01/15 72.5 8.40 11.80
VMW 150501C00073000 C 05/01/15 73.0 8.00 10.80
VMW 150501C00073500 C 05/01/15 73.5 8.70 10.10
VMW 150501C00074000 C 05/01/15 74.0 8.40 9.60
VMW 150501C00074500 C 05/01/15 74.5 7.90 9.30
VMW 150501C00075000 C 05/01/15 75.0 7.60 8.90
VMW 150501C00075500 C 05/01/15 75.5 7.20 8.40
VMW 150501C00076000 C 05/01/15 76.0 6.80 8.00
VMW 150501C00076500 C 05/01/15 76.5 6.40 7.70
VMW 150501C00077000 C 05/01/15 77.0 6.10 7.30
VMW 150501C00077500 C 05/01/15 77.5 6.10 6.90
VMW 150501C00078000 C 05/01/15 78.0 5.70 6.50
VMW 150501C00078500 C 05/01/15 78.5 5.40 5.90
VMW 150501C00079000 C 05/01/15 79.0 5.10 5.50
VMW 150501C00079500 C 05/01/15 79.5 4.80 5.20
VMW 150501C00080000 C 05/01/15 80.0 4.50 4.80
VMW 150501C00080500 C 05/01/15 80.5 4.20 4.60
VMW 150501C00081000 C 05/01/15 81.0 3.90 4.30
VMW 150501C00081500 C 05/01/15 81.5 3.70 4.00
VMW 150501C00082000 C 05/01/15 82.0 3.40 3.70
VMW 150501C00082500 C 05/01/15 82.5 3.20 3.50
VMW 150501C00083000 C 05/01/15 83.0 2.95 3.20
VMW 150501C00083500 C 05/01/15 83.5 2.70 2.95
VMW 150501C00084000 C 05/01/15 84.0 2.50 2.75
VMW 150501C00084500 C 05/01/15 84.5 2.30 2.50
VMW 150501C00085000 C 05/01/15 85.0 2.10 2.35
VMW 150501C00085500 C 05/01/15 85.5 1.95 2.15
VMW 150501C00086000 C 05/01/15 86.0 1.80 1.95
VMW 150501C00086500 C 05/01/15 86.5 1.60 1.80
VMW 150501C00087000 C 05/01/15 87.0 1.45 1.65
VMW 150501C00087500 C 05/01/15 87.5 1.30 1.50
VMW 150501C00088000 C 05/01/15 88.0 1.15 1.35
VMW 150501C00088500 C 05/01/15 88.5 1.05 1.25
VMW 150501C00089000 C 05/01/15 89.0 0.95 1.15
VMW 150501C00089500 C 05/01/15 89.5 0.85 1.00
VMW 150501C00090000 C 05/01/15 90.0 0.75 0.95
VMW 150501C00091000 C 05/01/15 91.0 0.50 0.95
VMW 150501C00092000 C 05/01/15 92.0 0.35 0.85
VMW 150501C00093000 C 05/01/15 93.0 0.30 0.70
VMW 150501C00094000 C 05/01/15 94.0 0.20 0.60
VMW 150501C00095000 C 05/01/15 95.0 0.10 0.55
VMW 150501C00096000 C 05/01/15 96.0 0.05 0.50
VMW 150501C00097000 C 05/01/15 97.0 0.10 0.50
VMW 150501C00098000 C 05/01/15 98.0 0.05 0.50
VMW 150501C00100000 C 05/01/15 100.0 0.05 0.35
VMW 150501P00065000 P 05/01/15 65.0 0.05 0.25
VMW 150501P00070000 P 05/01/15 70.0 0.15 0.60
VMW 150501P00072000 P 05/01/15 72.0 0.30 0.80
VMW 150501P00072500 P 05/01/15 72.5 0.40 0.85
VMW 150501P00073000 P 05/01/15 73.0 0.45 0.90
VMW 150501P00073500 P 05/01/15 73.5 0.55 1.00
VMW 150501P00074000 P 05/01/15 74.0 0.60 1.05
VMW 150501P00074500 P 05/01/15 74.5 0.80 1.15
VMW 150501P00075000 P 05/01/15 75.0 0.85 1.25
VMW 150501P00075500 P 05/01/15 75.5 1.05 1.20
VMW 150501P00076000 P 05/01/15 76.0 1.15 1.30
VMW 150501P00076500 P 05/01/15 76.5 1.30 1.45
VMW 150501P00077000 P 05/01/15 77.0 1.45 1.55
VMW 150501P00077500 P 05/01/15 77.5 1.55 1.70
VMW 150501P00078000 P 05/01/15 78.0 1.70 1.90
VMW 150501P00078500 P 05/01/15 78.5 1.85 2.05
VMW 150501P00079000 P 05/01/15 79.0 2.05 2.20
VMW 150501P00079500 P 05/01/15 79.5 2.20 2.40
VMW 150501P00080000 P 05/01/15 80.0 2.40 2.60
VMW 150501P00080500 P 05/01/15 80.5 2.60 2.80
VMW 150501P00081000 P 05/01/15 81.0 2.85 3.10
VMW 150501P00081500 P 05/01/15 81.5 3.00 3.30
VMW 150501P00082000 P 05/01/15 82.0 3.30 3.50
VMW 150501P00082500 P 05/01/15 82.5 3.50 3.80
VMW 150501P00083000 P 05/01/15 83.0 3.80 4.00
VMW 150501P00083500 P 05/01/15 83.5 4.00 4.30
VMW 150501P00084000 P 05/01/15 84.0 4.30 4.70
VMW 150501P00084500 P 05/01/15 84.5 4.50 5.10
VMW 150501P00085000 P 05/01/15 85.0 4.90 5.20
VMW 150501P00085500 P 05/01/15 85.5 5.20 5.70
VMW 150501P00086000 P 05/01/15 86.0 5.60 6.10
VMW 150501P00086500 P 05/01/15 86.5 5.90 6.50
VMW 150501P00087000 P 05/01/15 87.0 6.20 6.90
VMW 150501P00087500 P 05/01/15 87.5 6.60 7.20
VMW 150501P00088000 P 05/01/15 88.0 6.50 7.70
VMW 150501P00088500 P 05/01/15 88.5 6.90 8.10
VMW 150501P00089000 P 05/01/15 89.0 7.30 8.50
VMW 150501P00089500 P 05/01/15 89.5 7.60 8.90
VMW 150501P00090000 P 05/01/15 90.0 8.10 9.40
VMW 150501P00091000 P 05/01/15 91.0 8.90 10.20
VMW 150501P00092000 P 05/01/15 92.0 8.90 11.30
VMW 150501P00093000 P 05/01/15 93.0 9.80 12.40
VMW 150501P00094000 P 05/01/15 94.0 10.70 13.50
VMW 150501P00095000 P 05/01/15 95.0 11.60 14.40
VMW 150501P00096000 P 05/01/15 96.0 12.60 15.10
VMW 150501P00097000 P 05/01/15 97.0 13.50 16.30
VMW 150501P00098000 P 05/01/15 98.0 14.50 17.10
VMW 150501P00100000 P 05/01/15 100.0 16.60 19.10
VMW 150508C00065000 C 05/08/15 65.0 15.80 19.10
VMW 150508C00070000 C 05/08/15 70.0 11.80 13.70
VMW 150508C00072000 C 05/08/15 72.0 10.10 11.80
VMW 150508C00072500 C 05/08/15 72.5 9.70 11.10
VMW 150508C00073000 C 05/08/15 73.0 9.30 10.70
VMW 150508C00073500 C 05/08/15 73.5 8.90 10.30
VMW 150508C00074000 C 05/08/15 74.0 8.50 9.80
VMW 150508C00074500 C 05/08/15 74.5 8.10 9.40
VMW 150508C00075000 C 05/08/15 75.0 7.70 9.00
VMW 150508C00075500 C 05/08/15 75.5 7.30 8.60
VMW 150508C00076000 C 05/08/15 76.0 7.00 8.20
VMW 150508C00076500 C 05/08/15 76.5 6.70 7.80
VMW 150508C00077000 C 05/08/15 77.0 6.30 7.00
VMW 150508C00077500 C 05/08/15 77.5 6.30 6.70
VMW 150508C00078000 C 05/08/15 78.0 5.70 6.30
VMW 150508C00078500 C 05/08/15 78.5 5.60 6.00
VMW 150508C00079000 C 05/08/15 79.0 5.30 5.70
VMW 150508C00079500 C 05/08/15 79.5 5.00 5.40
VMW 150508C00080000 C 05/08/15 80.0 4.70 4.90
VMW 150508C00080500 C 05/08/15 80.5 4.40 4.70
VMW 150508C00081000 C 05/08/15 81.0 4.10 4.50
VMW 150508C00081500 C 05/08/15 81.5 3.90 4.10
VMW 150508C00082000 C 05/08/15 82.0 3.60 3.90
VMW 150508C00082500 C 05/08/15 82.5 3.40 3.60
VMW 150508C00083000 C 05/08/15 83.0 3.10 3.40
VMW 150508C00083500 C 05/08/15 83.5 2.90 3.10
VMW 150508C00084000 C 05/08/15 84.0 2.70 2.90
VMW 150508C00084500 C 05/08/15 84.5 2.50 2.70
VMW 150508C00085000 C 05/08/15 85.0 2.30 2.50
VMW 150508C00085500 C 05/08/15 85.5 2.15 2.30
VMW 150508C00086000 C 05/08/15 86.0 1.95 2.15
VMW 150508C00086500 C 05/08/15 86.5 1.80 2.00
VMW 150508C00087000 C 05/08/15 87.0 1.60 1.80
VMW 150508C00087500 C 05/08/15 87.5 1.45 1.65
VMW 150508C00088000 C 05/08/15 88.0 1.35 1.50
VMW 150508C00088500 C 05/08/15 88.5 1.20 1.40
VMW 150508C00089000 C 05/08/15 89.0 1.10 1.25
VMW 150508C00089500 C 05/08/15 89.5 0.90 1.15
VMW 150508C00090000 C 05/08/15 90.0 0.85 1.05
VMW 150508C00091000 C 05/08/15 91.0 0.75 0.90
VMW 150508C00092000 C 05/08/15 92.0 0.50 0.90
VMW 150508C00093000 C 05/08/15 93.0 0.40 0.75
VMW 150508C00095000 C 05/08/15 95.0 0.25 0.50
VMW 150508C00100000 C 05/08/15 100.0 0.05 0.25
VMW 150508P00065000 P 05/08/15 65.0 0.10 0.25
VMW 150508P00070000 P 05/08/15 70.0 0.25 0.60
VMW 150508P00072000 P 05/08/15 72.0 0.45 0.80
VMW 150508P00072500 P 05/08/15 72.5 0.50 0.85
VMW 150508P00073000 P 05/08/15 73.0 0.60 0.95
VMW 150508P00073500 P 05/08/15 73.5 0.65 1.00
VMW 150508P00074000 P 05/08/15 74.0 0.80 1.10
VMW 150508P00074500 P 05/08/15 74.5 0.90 1.20
VMW 150508P00075000 P 05/08/15 75.0 0.95 1.30
VMW 150508P00075500 P 05/08/15 75.5 1.15 1.35
VMW 150508P00076000 P 05/08/15 76.0 1.30 1.55
VMW 150508P00076500 P 05/08/15 76.5 1.40 1.60
VMW 150508P00077000 P 05/08/15 77.0 1.55 1.80
VMW 150508P00077500 P 05/08/15 77.5 1.70 1.85
VMW 150508P00078000 P 05/08/15 78.0 1.85 2.00
VMW 150508P00078500 P 05/08/15 78.5 2.00 2.25
VMW 150508P00079000 P 05/08/15 79.0 2.15 2.40
VMW 150508P00079500 P 05/08/15 79.5 2.35 2.55
VMW 150508P00080000 P 05/08/15 80.0 2.60 2.75
VMW 150508P00080500 P 05/08/15 80.5 2.75 3.10
VMW 150508P00081000 P 05/08/15 81.0 2.95 3.30
VMW 150508P00081500 P 05/08/15 81.5 3.10 3.50
VMW 150508P00082000 P 05/08/15 82.0 3.40 3.70
VMW 150508P00082500 P 05/08/15 82.5 3.60 3.90
VMW 150508P00083000 P 05/08/15 83.0 3.90 4.20
VMW 150508P00083500 P 05/08/15 83.5 4.20 4.50
VMW 150508P00084000 P 05/08/15 84.0 4.50 4.90
VMW 150508P00084500 P 05/08/15 84.5 4.70 5.20
VMW 150508P00085000 P 05/08/15 85.0 5.00 5.30
VMW 150508P00085500 P 05/08/15 85.5 5.40 5.80
VMW 150508P00086000 P 05/08/15 86.0 5.70 6.20
VMW 150508P00086500 P 05/08/15 86.5 6.00 6.50
VMW 150508P00087000 P 05/08/15 87.0 6.30 6.90
VMW 150508P00087500 P 05/08/15 87.5 6.70 7.20
VMW 150508P00088000 P 05/08/15 88.0 7.00 7.60
VMW 150508P00088500 P 05/08/15 88.5 7.40 8.00
VMW 150508P00089000 P 05/08/15 89.0 7.80 8.40
VMW 150508P00089500 P 05/08/15 89.5 7.80 9.00
VMW 150508P00090000 P 05/08/15 90.0 8.20 9.40
VMW 150508P00091000 P 05/08/15 91.0 9.00 10.30
VMW 150508P00092000 P 05/08/15 92.0 9.80 11.80
VMW 150508P00093000 P 05/08/15 93.0 9.80 12.20
VMW 150508P00095000 P 05/08/15 95.0 12.50 14.00
VMW 150508P00100000 P 05/08/15 100.0 16.50 19.00
VMW 150515C00045000 C 05/15/15 45.0 35.20 38.90
VMW 150515C00050000 C 05/15/15 50.0 30.70 33.10
VMW 150515C00055000 C 05/15/15 55.0 25.70 28.10
VMW 150515C00060000 C 05/15/15 60.0 21.30 23.30
VMW 150515C00065000 C 05/15/15 65.0 16.60 18.10
VMW 150515C00070000 C 05/15/15 70.0 11.90 13.40
VMW 150515C00075000 C 05/15/15 75.0 8.20 9.10
VMW 150515C00080000 C 05/15/15 80.0 4.80 5.00
VMW 150515C00085000 C 05/15/15 85.0 2.45 2.60
VMW 150515C00090000 C 05/15/15 90.0 1.05 1.15
VMW 150515C00095000 C 05/15/15 95.0 0.40 0.50
VMW 150515C00100000 C 05/15/15 100.0 0.10 0.25
VMW 150515C00105000 C 05/15/15 105.0 0.00 0.15
VMW 150515C00110000 C 05/15/15 110.0 0.00 0.10
VMW 150515C00115000 C 05/15/15 115.0 0.00 0.10
VMW 150515C00120000 C 05/15/15 120.0 0.00 0.05
VMW 150515C00125000 C 05/15/15 125.0 0.00 0.05
VMW 150515P00045000 P 05/15/15 45.0 0.00 0.05
VMW 150515P00050000 P 05/15/15 50.0 0.00 0.05
VMW 150515P00055000 P 05/15/15 55.0 0.00 0.10
VMW 150515P00060000 P 05/15/15 60.0 0.00 0.10
VMW 150515P00065000 P 05/15/15 65.0 0.15 0.25
VMW 150515P00070000 P 05/15/15 70.0 0.45 0.55
VMW 150515P00075000 P 05/15/15 75.0 1.15 1.30
VMW 150515P00080000 P 05/15/15 80.0 2.70 2.80
VMW 150515P00085000 P 05/15/15 85.0 5.20 5.40
VMW 150515P00090000 P 05/15/15 90.0 8.50 9.40
VMW 150515P00095000 P 05/15/15 95.0 12.50 14.10
VMW 150515P00100000 P 05/15/15 100.0 17.20 18.80
VMW 150515P00105000 P 05/15/15 105.0 22.00 23.90
VMW 150515P00110000 P 05/15/15 110.0 26.30 29.30
VMW 150515P00115000 P 05/15/15 115.0 31.10 34.80
VMW 150515P00120000 P 05/15/15 120.0 35.90 39.80
VMW 150515P00125000 P 05/15/15 125.0 41.10 44.80
VMW 150717C00045000 C 07/17/15 45.0 35.50 38.70
VMW 150717C00050000 C 07/17/15 50.0 30.60 33.80
VMW 150717C00055000 C 07/17/15 55.0 26.20 28.40
VMW 150717C00060000 C 07/17/15 60.0 21.50 23.50
VMW 150717C00065000 C 07/17/15 65.0 17.00 18.60
VMW 150717C00070000 C 07/17/15 70.0 12.60 14.10
VMW 150717C00075000 C 07/17/15 75.0 9.00 9.80
VMW 150717C00080000 C 07/17/15 80.0 6.20 6.40
VMW 150717C00085000 C 07/17/15 85.0 3.70 4.00
VMW 150717C00090000 C 07/17/15 90.0 2.10 2.20
VMW 150717C00095000 C 07/17/15 95.0 1.10 1.25
VMW 150717C00100000 C 07/17/15 100.0 0.55 0.65
VMW 150717C00105000 C 07/17/15 105.0 0.25 0.35
VMW 150717C00110000 C 07/17/15 110.0 0.10 0.20
VMW 150717C00115000 C 07/17/15 115.0 0.05 0.15
VMW 150717C00120000 C 07/17/15 120.0 0.00 0.10
VMW 150717C00125000 C 07/17/15 125.0 0.00 0.10
VMW 150717P00045000 P 07/17/15 45.0 0.00 0.10
VMW 150717P00050000 P 07/17/15 50.0 0.00 0.10
VMW 150717P00055000 P 07/17/15 55.0 0.05 0.15
VMW 150717P00060000 P 07/17/15 60.0 0.20 0.30
VMW 150717P00065000 P 07/17/15 65.0 0.50 0.60
VMW 150717P00070000 P 07/17/15 70.0 1.10 1.25
VMW 150717P00075000 P 07/17/15 75.0 2.20 2.35
VMW 150717P00080000 P 07/17/15 80.0 3.90 4.10
VMW 150717P00085000 P 07/17/15 85.0 6.50 6.70
VMW 150717P00090000 P 07/17/15 90.0 9.80 10.10
VMW 150717P00095000 P 07/17/15 95.0 13.20 14.70
VMW 150717P00100000 P 07/17/15 100.0 17.70 19.20
VMW 150717P00105000 P 07/17/15 105.0 22.20 24.10
VMW 150717P00110000 P 07/17/15 110.0 26.90 28.90
VMW 150717P00115000 P 07/17/15 115.0 31.00 34.50
VMW 150717P00120000 P 07/17/15 120.0 36.00 39.70
VMW 150717P00125000 P 07/17/15 125.0 41.00 44.80
VMW 151016C00045000 C 10/16/15 45.0 35.50 38.40
VMW 151016C00050000 C 10/16/15 50.0 30.60 34.30
VMW 151016C00055000 C 10/16/15 55.0 25.80 28.80
VMW 151016C00060000 C 10/16/15 60.0 22.10 24.00
VMW 151016C00065000 C 10/16/15 65.0 18.00 19.40
VMW 151016C00070000 C 10/16/15 70.0 14.00 15.40
VMW 151016C00075000 C 10/16/15 75.0 11.00 11.30
VMW 151016C00080000 C 10/16/15 80.0 8.00 8.30
VMW 151016C00085000 C 10/16/15 85.0 5.70 5.90
VMW 151016C00090000 C 10/16/15 90.0 3.80 4.00
VMW 151016C00095000 C 10/16/15 95.0 2.50 2.65
VMW 151016C00100000 C 10/16/15 100.0 1.55 1.70
VMW 151016C00105000 C 10/16/15 105.0 0.95 1.10
VMW 151016C00110000 C 10/16/15 110.0 0.60 0.70
VMW 151016C00115000 C 10/16/15 115.0 0.35 0.45
VMW 151016C00120000 C 10/16/15 120.0 0.20 0.30
VMW 151016C00125000 C 10/16/15 125.0 0.10 0.20
VMW 151016P00045000 P 10/16/15 45.0 0.05 0.15
VMW 151016P00050000 P 10/16/15 50.0 0.15 0.25
VMW 151016P00055000 P 10/16/15 55.0 0.35 0.45
VMW 151016P00060000 P 10/16/15 60.0 0.75 0.85
VMW 151016P00065000 P 10/16/15 65.0 1.35 1.45
VMW 151016P00070000 P 10/16/15 70.0 2.30 2.45
VMW 151016P00075000 P 10/16/15 75.0 3.70 3.90
VMW 151016P00080000 P 10/16/15 80.0 5.70 5.90
VMW 151016P00085000 P 10/16/15 85.0 8.30 8.50
VMW 151016P00090000 P 10/16/15 90.0 11.40 11.70
VMW 151016P00095000 P 10/16/15 95.0 15.10 15.40
VMW 151016P00100000 P 10/16/15 100.0 18.60 20.10
VMW 151016P00105000 P 10/16/15 105.0 22.80 24.60
VMW 151016P00110000 P 10/16/15 110.0 27.40 29.30
VMW 151016P00115000 P 10/16/15 115.0 32.20 34.10
VMW 151016P00120000 P 10/16/15 120.0 35.90 39.00
VMW 151016P00125000 P 10/16/15 125.0 40.90 44.60
VMW 160115C00040000 C 01/15/16 40.0 40.10 44.40
VMW 160115C00045000 C 01/15/16 45.0 35.10 39.50
VMW 160115C00050000 C 01/15/16 50.0 31.00 34.90
VMW 160115C00055000 C 01/15/16 55.0 26.50 30.10
VMW 160115C00060000 C 01/15/16 60.0 22.00 25.70
VMW 160115C00065000 C 01/15/16 65.0 18.10 21.30
VMW 160115C00070000 C 01/15/16 70.0 14.40 17.50
VMW 160115C00072500 C 01/15/16 72.5 13.20 15.20
VMW 160115C00075000 C 01/15/16 75.0 12.40 12.70
VMW 160115C00077500 C 01/15/16 77.5 11.00 11.20
VMW 160115C00080000 C 01/15/16 80.0 9.60 9.90
VMW 160115C00082500 C 01/15/16 82.5 8.40 8.60
VMW 160115C00085000 C 01/15/16 85.0 7.30 7.50
VMW 160115C00087500 C 01/15/16 87.5 6.20 6.50
VMW 160115C00090000 C 01/15/16 90.0 5.30 5.60
VMW 160115C00092500 C 01/15/16 92.5 4.50 4.80
VMW 160115C00095000 C 01/15/16 95.0 3.80 4.10
VMW 160115C00097500 C 01/15/16 97.5 3.20 3.50
VMW 160115C00100000 C 01/15/16 100.0 2.75 2.90
VMW 160115C00105000 C 01/15/16 105.0 1.90 2.10
VMW 160115C00110000 C 01/15/16 110.0 1.35 1.50
VMW 160115C00115000 C 01/15/16 115.0 0.90 1.05
VMW 160115C00120000 C 01/15/16 120.0 0.60 0.75
VMW 160115C00125000 C 01/15/16 125.0 0.40 0.50
VMW 160115C00130000 C 01/15/16 130.0 0.25 0.40
VMW 160115C00135000 C 01/15/16 135.0 0.15 0.25
VMW 160115C00140000 C 01/15/16 140.0 0.10 0.20
VMW 160115C00145000 C 01/15/16 145.0 0.05 0.15
VMW 160115C00150000 C 01/15/16 150.0 0.00 0.15
VMW 160115C00155000 C 01/15/16 155.0 0.00 0.10
VMW 160115C00160000 C 01/15/16 160.0 0.00 0.10
VMW 160115C00165000 C 01/15/16 165.0 0.00 0.10
VMW 160115P00040000 P 01/15/16 40.0 0.05 0.20
VMW 160115P00045000 P 01/15/16 45.0 0.20 0.35
VMW 160115P00050000 P 01/15/16 50.0 0.40 0.55
VMW 160115P00055000 P 01/15/16 55.0 0.80 0.95
VMW 160115P00060000 P 01/15/16 60.0 1.35 1.50
VMW 160115P00065000 P 01/15/16 65.0 2.20 2.35
VMW 160115P00070000 P 01/15/16 70.0 3.40 3.60
VMW 160115P00072500 P 01/15/16 72.5 4.20 4.40
VMW 160115P00075000 P 01/15/16 75.0 5.00 5.30
VMW 160115P00077500 P 01/15/16 77.5 6.00 6.30
VMW 160115P00080000 P 01/15/16 80.0 7.10 7.40
VMW 160115P00082500 P 01/15/16 82.5 8.40 8.60
VMW 160115P00085000 P 01/15/16 85.0 9.70 10.00
VMW 160115P00087500 P 01/15/16 87.5 11.20 11.50
VMW 160115P00090000 P 01/15/16 90.0 12.80 13.10
VMW 160115P00092500 P 01/15/16 92.5 14.50 14.80
VMW 160115P00095000 P 01/15/16 95.0 16.30 16.60
VMW 160115P00097500 P 01/15/16 97.5 18.20 18.50
VMW 160115P00100000 P 01/15/16 100.0 20.20 20.50
VMW 160115P00105000 P 01/15/16 105.0 22.70 26.50
VMW 160115P00110000 P 01/15/16 110.0 27.00 30.90
VMW 160115P00115000 P 01/15/16 115.0 31.60 35.50
VMW 160115P00120000 P 01/15/16 120.0 36.40 40.20
VMW 160115P00125000 P 01/15/16 125.0 41.20 45.00
VMW 160115P00130000 P 01/15/16 130.0 45.60 49.90
VMW 160115P00135000 P 01/15/16 135.0 50.70 54.80
VMW 160115P00140000 P 01/15/16 140.0 55.80 59.80
VMW 160115P00145000 P 01/15/16 145.0 60.70 64.80
VMW 160115P00150000 P 01/15/16 150.0 65.40 69.80
VMW 160115P00155000 P 01/15/16 155.0 70.60 74.80
VMW 160115P00160000 P 01/15/16 160.0 75.60 79.80
VMW 160115P00165000 P 01/15/16 165.0 80.60 84.80
VMW 170120C00040000 C 01/20/17 40.0 41.50 45.80
VMW 170120C00045000 C 01/20/17 45.0 36.70 41.30
VMW 170120C00050000 C 01/20/17 50.0 32.60 37.00
VMW 170120C00055000 C 01/20/17 55.0 28.50 33.00
VMW 170120C00060000 C 01/20/17 60.0 24.80 29.30
VMW 170120C00065000 C 01/20/17 65.0 21.30 25.80
VMW 170120C00070000 C 01/20/17 70.0 18.20 22.20
VMW 170120C00075000 C 01/20/17 75.0 15.40 19.30
VMW 170120C00080000 C 01/20/17 80.0 13.10 16.60
VMW 170120C00085000 C 01/20/17 85.0 10.90 14.30
VMW 170120C00090000 C 01/20/17 90.0 9.70 11.80
VMW 170120C00095000 C 01/20/17 95.0 7.60 10.00
VMW 170120C00100000 C 01/20/17 100.0 6.20 8.50
VMW 170120C00105000 C 01/20/17 105.0 5.00 7.30
VMW 170120C00110000 C 01/20/17 110.0 4.10 6.00
VMW 170120C00115000 C 01/20/17 115.0 3.40 5.10
VMW 170120C00120000 C 01/20/17 120.0 2.80 4.40
VMW 170120C00125000 C 01/20/17 125.0 2.20 3.70
VMW 170120C00130000 C 01/20/17 130.0 1.90 2.90
VMW 170120C00135000 C 01/20/17 135.0 1.50 2.50
VMW 170120C00140000 C 01/20/17 140.0 1.15 2.15
VMW 170120P00040000 P 01/20/17 40.0 0.40 1.40
VMW 170120P00045000 P 01/20/17 45.0 0.90 1.90
VMW 170120P00050000 P 01/20/17 50.0 1.60 2.60
VMW 170120P00055000 P 01/20/17 55.0 2.25 3.80
VMW 170120P00060000 P 01/20/17 60.0 3.40 5.00
VMW 170120P00065000 P 01/20/17 65.0 4.80 6.40
VMW 170120P00070000 P 01/20/17 70.0 6.40 8.40
VMW 170120P00075000 P 01/20/17 75.0 8.40 10.60
VMW 170120P00080000 P 01/20/17 80.0 10.30 13.50
VMW 170120P00085000 P 01/20/17 85.0 13.00 16.20
VMW 170120P00090000 P 01/20/17 90.0 15.90 19.10
VMW 170120P00095000 P 01/20/17 95.0 19.20 22.40
VMW 170120P00100000 P 01/20/17 100.0 22.40 26.30
VMW 170120P00105000 P 01/20/17 105.0 25.90 29.90
VMW 170120P00110000 P 01/20/17 110.0 29.80 33.80
VMW 170120P00115000 P 01/20/17 115.0 34.00 38.00
VMW 170120P00120000 P 01/20/17 120.0 38.30 42.30
VMW 170120P00125000 P 01/20/17 125.0 42.90 46.70
VMW 170120P00130000 P 01/20/17 130.0 47.30 51.30
VMW 170120P00135000 P 01/20/17 135.0 51.70 56.20
VMW 170120P00140000 P 01/20/17 140.0 56.60 60.80

OPRA data is delayed 15 minutes.