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 (2015-05-15)Premium Content

Vmware Inc (VMW)
As of Jul 7 2015 10:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMW 150710C00071000 C 07/10/15 71.0 10.50 12.40
VMW 150710C00071500 C 07/10/15 71.5 9.90 11.90
VMW 150710C00072000 C 07/10/15 72.0 9.50 11.10
VMW 150710C00072500 C 07/10/15 72.5 8.50 11.70
VMW 150710C00073000 C 07/10/15 73.0 8.40 10.10
VMW 150710C00073500 C 07/10/15 73.5 8.00 9.60
VMW 150710C00074000 C 07/10/15 74.0 7.50 9.10
VMW 150710C00074500 C 07/10/15 74.5 7.00 8.60
VMW 150710C00075000 C 07/10/15 75.0 6.50 8.10
VMW 150710C00076000 C 07/10/15 76.0 5.50 7.10
VMW 150710C00076500 C 07/10/15 76.5 5.00 6.60
VMW 150710C00077000 C 07/10/15 77.0 4.50 6.10
VMW 150710C00077500 C 07/10/15 77.5 4.10 5.50
VMW 150710C00078000 C 07/10/15 78.0 3.60 5.00
VMW 150710C00078500 C 07/10/15 78.5 3.10 4.50
VMW 150710C00079000 C 07/10/15 79.0 2.70 4.10
VMW 150710C00079500 C 07/10/15 79.5 2.30 3.60
VMW 150710C00080000 C 07/10/15 80.0 1.85 3.20
VMW 150710C00080500 C 07/10/15 80.5 1.55 2.80
VMW 150710C00081000 C 07/10/15 81.0 1.20 2.20
VMW 150710C00081500 C 07/10/15 81.5 0.90 1.85
VMW 150710C00082000 C 07/10/15 82.0 0.65 0.95
VMW 150710C00082500 C 07/10/15 82.5 0.50 0.75
VMW 150710C00083000 C 07/10/15 83.0 0.35 0.55
VMW 150710C00083500 C 07/10/15 83.5 0.25 0.45
VMW 150710C00084000 C 07/10/15 84.0 0.15 0.45
VMW 150710C00084500 C 07/10/15 84.5 0.05 0.25
VMW 150710C00085000 C 07/10/15 85.0 0.05 0.25
VMW 150710C00085500 C 07/10/15 85.5 0.00 0.25
VMW 150710C00086000 C 07/10/15 86.0 0.00 0.25
VMW 150710C00086500 C 07/10/15 86.5 0.00 0.45
VMW 150710C00087000 C 07/10/15 87.0 0.00 0.50
VMW 150710C00087500 C 07/10/15 87.5 0.00 0.25
VMW 150710C00088000 C 07/10/15 88.0 0.00 0.35
VMW 150710C00088500 C 07/10/15 88.5 0.00 0.25
VMW 150710C00089000 C 07/10/15 89.0 0.00 0.25
VMW 150710C00089500 C 07/10/15 89.5 0.00 0.40
VMW 150710C00090000 C 07/10/15 90.0 0.00 0.20
VMW 150710C00090500 C 07/10/15 90.5 0.00 0.50
VMW 150710C00091000 C 07/10/15 91.0 0.00 0.40
VMW 150710C00091500 C 07/10/15 91.5 0.00 0.45
VMW 150710C00092000 C 07/10/15 92.0 0.00 0.45
VMW 150710C00092500 C 07/10/15 92.5 0.00 0.40
VMW 150710C00093000 C 07/10/15 93.0 0.00 0.50
VMW 150710C00093500 C 07/10/15 93.5 0.00 0.45
VMW 150710C00094000 C 07/10/15 94.0 0.00 0.25
VMW 150710C00094500 C 07/10/15 94.5 0.00 0.35
VMW 150710C00095000 C 07/10/15 95.0 0.00 0.05
VMW 150710C00095500 C 07/10/15 95.5 0.00 0.30
VMW 150710C00096000 C 07/10/15 96.0 0.00 0.50
VMW 150710C00096500 C 07/10/15 96.5 0.00 0.30
VMW 150710C00097000 C 07/10/15 97.0 0.00 0.50
VMW 150710C00097500 C 07/10/15 97.5 0.00 0.35
VMW 150710C00098000 C 07/10/15 98.0 0.00 0.50
VMW 150710C00099000 C 07/10/15 99.0 0.00 0.50
VMW 150710C00100000 C 07/10/15 100.0 0.00 0.50
VMW 150710C00105000 C 07/10/15 105.0 0.00 0.25
VMW 150710P00071000 P 07/10/15 71.0 0.00 0.50
VMW 150710P00071500 P 07/10/15 71.5 0.00 0.50
VMW 150710P00072000 P 07/10/15 72.0 0.00 0.50
VMW 150710P00072500 P 07/10/15 72.5 0.00 0.50
VMW 150710P00073000 P 07/10/15 73.0 0.00 0.50
VMW 150710P00073500 P 07/10/15 73.5 0.00 0.50
VMW 150710P00074000 P 07/10/15 74.0 0.00 0.50
VMW 150710P00074500 P 07/10/15 74.5 0.00 0.30
VMW 150710P00075000 P 07/10/15 75.0 0.00 0.20
VMW 150710P00076000 P 07/10/15 76.0 0.00 0.40
VMW 150710P00076500 P 07/10/15 76.5 0.00 0.50
VMW 150710P00077000 P 07/10/15 77.0 0.00 0.50
VMW 150710P00077500 P 07/10/15 77.5 0.00 0.50
VMW 150710P00078000 P 07/10/15 78.0 0.00 0.50
VMW 150710P00078500 P 07/10/15 78.5 0.00 0.50
VMW 150710P00079000 P 07/10/15 79.0 0.00 0.45
VMW 150710P00079500 P 07/10/15 79.5 0.10 0.45
VMW 150710P00080000 P 07/10/15 80.0 0.20 0.45
VMW 150710P00080500 P 07/10/15 80.5 0.35 0.50
VMW 150710P00081000 P 07/10/15 81.0 0.45 0.70
VMW 150710P00081500 P 07/10/15 81.5 0.60 0.90
VMW 150710P00082000 P 07/10/15 82.0 0.85 1.15
VMW 150710P00082500 P 07/10/15 82.5 1.00 1.45
VMW 150710P00083000 P 07/10/15 83.0 1.30 1.85
VMW 150710P00083500 P 07/10/15 83.5 1.65 2.20
VMW 150710P00084000 P 07/10/15 84.0 1.95 2.70
VMW 150710P00084500 P 07/10/15 84.5 1.95 3.10
VMW 150710P00085000 P 07/10/15 85.0 2.20 3.60
VMW 150710P00085500 P 07/10/15 85.5 2.60 4.10
VMW 150710P00086000 P 07/10/15 86.0 4.00 4.60
VMW 150710P00086500 P 07/10/15 86.5 4.30 5.00
VMW 150710P00087000 P 07/10/15 87.0 4.80 5.50
VMW 150710P00087500 P 07/10/15 87.5 5.30 6.00
VMW 150710P00088000 P 07/10/15 88.0 5.80 6.50
VMW 150710P00088500 P 07/10/15 88.5 5.40 7.00
VMW 150710P00089000 P 07/10/15 89.0 5.90 7.50
VMW 150710P00089500 P 07/10/15 89.5 6.40 8.00
VMW 150710P00090000 P 07/10/15 90.0 6.90 8.50
VMW 150710P00090500 P 07/10/15 90.5 7.40 9.00
VMW 150710P00091000 P 07/10/15 91.0 7.90 9.50
VMW 150710P00091500 P 07/10/15 91.5 8.40 10.00
VMW 150710P00092000 P 07/10/15 92.0 8.90 10.70
VMW 150710P00092500 P 07/10/15 92.5 9.40 11.20
VMW 150710P00093000 P 07/10/15 93.0 9.90 11.70
VMW 150710P00093500 P 07/10/15 93.5 10.10 12.30
VMW 150710P00094000 P 07/10/15 94.0 10.60 12.60
VMW 150710P00094500 P 07/10/15 94.5 11.10 13.30
VMW 150710P00095000 P 07/10/15 95.0 11.60 13.90
VMW 150710P00095500 P 07/10/15 95.5 11.40 15.00
VMW 150710P00096000 P 07/10/15 96.0 12.10 15.20
VMW 150710P00096500 P 07/10/15 96.5 12.80 16.00
VMW 150710P00097000 P 07/10/15 97.0 13.00 16.50
VMW 150710P00097500 P 07/10/15 97.5 13.50 17.00
VMW 150710P00098000 P 07/10/15 98.0 14.00 17.50
VMW 150710P00099000 P 07/10/15 99.0 14.90 18.50
VMW 150710P00100000 P 07/10/15 100.0 16.00 19.60
VMW 150710P00105000 P 07/10/15 105.0 21.00 24.50
VMW 150717C00045000 C 07/17/15 45.0 35.80 39.10
VMW 150717C00050000 C 07/17/15 50.0 31.40 33.80
VMW 150717C00055000 C 07/17/15 55.0 26.40 28.80
VMW 150717C00060000 C 07/17/15 60.0 21.50 23.80
VMW 150717C00065000 C 07/17/15 65.0 16.20 19.10
VMW 150717C00070000 C 07/17/15 70.0 11.50 13.40
VMW 150717C00074000 C 07/17/15 74.0 7.60 9.10
VMW 150717C00075000 C 07/17/15 75.0 6.60 8.10
VMW 150717C00076000 C 07/17/15 76.0 5.60 7.20
VMW 150717C00077000 C 07/17/15 77.0 4.70 6.20
VMW 150717C00078000 C 07/17/15 78.0 3.80 5.20
VMW 150717C00079000 C 07/17/15 79.0 3.00 4.30
VMW 150717C00079500 C 07/17/15 79.5 2.70 2.95
VMW 150717C00080000 C 07/17/15 80.0 2.35 2.60
VMW 150717C00080500 C 07/17/15 80.5 2.00 2.25
VMW 150717C00081000 C 07/17/15 81.0 1.70 1.95
VMW 150717C00081500 C 07/17/15 81.5 1.45 1.60
VMW 150717C00082000 C 07/17/15 82.0 1.20 1.35
VMW 150717C00082500 C 07/17/15 82.5 0.95 1.15
VMW 150717C00083000 C 07/17/15 83.0 0.80 0.95
VMW 150717C00083500 C 07/17/15 83.5 0.65 0.75
VMW 150717C00084000 C 07/17/15 84.0 0.50 0.65
VMW 150717C00084500 C 07/17/15 84.5 0.40 0.55
VMW 150717C00085000 C 07/17/15 85.0 0.30 0.45
VMW 150717C00085500 C 07/17/15 85.5 0.25 0.35
VMW 150717C00086000 C 07/17/15 86.0 0.20 0.30
VMW 150717C00086500 C 07/17/15 86.5 0.15 0.25
VMW 150717C00087000 C 07/17/15 87.0 0.10 0.25
VMW 150717C00087500 C 07/17/15 87.5 0.10 0.20
VMW 150717C00088000 C 07/17/15 88.0 0.05 0.20
VMW 150717C00088500 C 07/17/15 88.5 0.05 0.20
VMW 150717C00089000 C 07/17/15 89.0 0.00 0.15
VMW 150717C00089500 C 07/17/15 89.5 0.00 0.15
VMW 150717C00090000 C 07/17/15 90.0 0.00 0.15
VMW 150717C00090500 C 07/17/15 90.5 0.00 0.10
VMW 150717C00091000 C 07/17/15 91.0 0.00 0.10
VMW 150717C00091500 C 07/17/15 91.5 0.00 0.10
VMW 150717C00092000 C 07/17/15 92.0 0.00 0.10
VMW 150717C00092500 C 07/17/15 92.5 0.00 0.10
VMW 150717C00093000 C 07/17/15 93.0 0.00 0.10
VMW 150717C00093500 C 07/17/15 93.5 0.00 0.10
VMW 150717C00094000 C 07/17/15 94.0 0.00 0.10
VMW 150717C00094500 C 07/17/15 94.5 0.00 0.10
VMW 150717C00095000 C 07/17/15 95.0 0.00 0.05
VMW 150717C00095500 C 07/17/15 95.5 0.00 0.10
VMW 150717C00096000 C 07/17/15 96.0 0.00 0.10
VMW 150717C00096500 C 07/17/15 96.5 0.00 0.10
VMW 150717C00097000 C 07/17/15 97.0 0.00 0.10
VMW 150717C00097500 C 07/17/15 97.5 0.00 0.10
VMW 150717C00098000 C 07/17/15 98.0 0.00 0.10
VMW 150717C00099000 C 07/17/15 99.0 0.00 0.05
VMW 150717C00100000 C 07/17/15 100.0 0.00 0.05
VMW 150717C00101000 C 07/17/15 101.0 0.00 0.05
VMW 150717C00102000 C 07/17/15 102.0 0.00 0.05
VMW 150717C00105000 C 07/17/15 105.0 0.00 0.05
VMW 150717C00110000 C 07/17/15 110.0 0.00 0.05
VMW 150717C00115000 C 07/17/15 115.0 0.00 0.05
VMW 150717C00120000 C 07/17/15 120.0 0.00 0.05
VMW 150717C00125000 C 07/17/15 125.0 0.00 0.05
VMW 150717P00045000 P 07/17/15 45.0 0.00 0.05
VMW 150717P00050000 P 07/17/15 50.0 0.00 0.05
VMW 150717P00055000 P 07/17/15 55.0 0.00 0.05
VMW 150717P00060000 P 07/17/15 60.0 0.00 0.05
VMW 150717P00065000 P 07/17/15 65.0 0.00 0.05
VMW 150717P00070000 P 07/17/15 70.0 0.00 0.10
VMW 150717P00074000 P 07/17/15 74.0 0.00 0.10
VMW 150717P00075000 P 07/17/15 75.0 0.05 0.15
VMW 150717P00076000 P 07/17/15 76.0 0.10 0.20
VMW 150717P00077000 P 07/17/15 77.0 0.15 0.25
VMW 150717P00078000 P 07/17/15 78.0 0.25 0.35
VMW 150717P00079000 P 07/17/15 79.0 0.45 0.55
VMW 150717P00079500 P 07/17/15 79.5 0.55 0.65
VMW 150717P00080000 P 07/17/15 80.0 0.70 0.80
VMW 150717P00080500 P 07/17/15 80.5 0.85 0.95
VMW 150717P00081000 P 07/17/15 81.0 1.05 1.20
VMW 150717P00081500 P 07/17/15 81.5 1.25 1.40
VMW 150717P00082000 P 07/17/15 82.0 1.50 1.65
VMW 150717P00082500 P 07/17/15 82.5 1.80 1.95
VMW 150717P00083000 P 07/17/15 83.0 2.10 2.25
VMW 150717P00083500 P 07/17/15 83.5 2.45 2.60
VMW 150717P00084000 P 07/17/15 84.0 2.80 3.00
VMW 150717P00084500 P 07/17/15 84.5 3.00 3.40
VMW 150717P00085000 P 07/17/15 85.0 3.10 3.80
VMW 150717P00085500 P 07/17/15 85.5 3.00 4.20
VMW 150717P00086000 P 07/17/15 86.0 3.40 4.70
VMW 150717P00086500 P 07/17/15 86.5 3.80 5.10
VMW 150717P00087000 P 07/17/15 87.0 4.20 5.60
VMW 150717P00087500 P 07/17/15 87.5 4.70 6.10
VMW 150717P00088000 P 07/17/15 88.0 5.10 6.60
VMW 150717P00088500 P 07/17/15 88.5 6.60 7.10
VMW 150717P00089000 P 07/17/15 89.0 6.00 7.50
VMW 150717P00089500 P 07/17/15 89.5 6.50 8.00
VMW 150717P00090000 P 07/17/15 90.0 7.00 8.50
VMW 150717P00090500 P 07/17/15 90.5 7.40 9.00
VMW 150717P00091000 P 07/17/15 91.0 7.90 9.50
VMW 150717P00091500 P 07/17/15 91.5 8.40 10.00
VMW 150717P00092000 P 07/17/15 92.0 8.90 10.50
VMW 150717P00092500 P 07/17/15 92.5 9.40 11.00
VMW 150717P00093000 P 07/17/15 93.0 9.90 11.50
VMW 150717P00093500 P 07/17/15 93.5 10.40 12.00
VMW 150717P00094000 P 07/17/15 94.0 10.60 12.50
VMW 150717P00094500 P 07/17/15 94.5 11.10 13.00
VMW 150717P00095000 P 07/17/15 95.0 11.60 13.60
VMW 150717P00095500 P 07/17/15 95.5 12.10 14.00
VMW 150717P00096000 P 07/17/15 96.0 12.60 14.90
VMW 150717P00096500 P 07/17/15 96.5 13.10 15.30
VMW 150717P00097000 P 07/17/15 97.0 13.60 16.50
VMW 150717P00097500 P 07/17/15 97.5 14.10 16.30
VMW 150717P00098000 P 07/17/15 98.0 14.60 16.80
VMW 150717P00099000 P 07/17/15 99.0 15.60 18.50
VMW 150717P00100000 P 07/17/15 100.0 16.60 19.50
VMW 150717P00101000 P 07/17/15 101.0 17.60 20.20
VMW 150717P00102000 P 07/17/15 102.0 18.60 21.10
VMW 150717P00105000 P 07/17/15 105.0 21.40 24.20
VMW 150717P00110000 P 07/17/15 110.0 26.40 29.00
VMW 150717P00115000 P 07/17/15 115.0 31.40 34.50
VMW 150717P00120000 P 07/17/15 120.0 36.40 39.00
VMW 150717P00125000 P 07/17/15 125.0 41.40 44.00
VMW 150724C00075000 C 07/24/15 75.0 7.20 8.70
VMW 150724C00076500 C 07/24/15 76.5 6.10 7.50
VMW 150724C00077000 C 07/24/15 77.0 5.70 7.10
VMW 150724C00077500 C 07/24/15 77.5 5.40 6.70
VMW 150724C00078000 C 07/24/15 78.0 5.10 6.00
VMW 150724C00078500 C 07/24/15 78.5 4.70 5.60
VMW 150724C00079000 C 07/24/15 79.0 4.40 5.30
VMW 150724C00079500 C 07/24/15 79.5 4.10 4.90
VMW 150724C00080000 C 07/24/15 80.0 3.80 4.60
VMW 150724C00080500 C 07/24/15 80.5 3.50 4.30
VMW 150724C00081000 C 07/24/15 81.0 3.20 4.00
VMW 150724C00081500 C 07/24/15 81.5 3.00 3.70
VMW 150724C00082000 C 07/24/15 82.0 2.70 3.50
VMW 150724C00082500 C 07/24/15 82.5 2.55 3.00
VMW 150724C00083000 C 07/24/15 83.0 2.35 2.95
VMW 150724C00083500 C 07/24/15 83.5 2.10 2.60
VMW 150724C00084000 C 07/24/15 84.0 1.90 2.35
VMW 150724C00084500 C 07/24/15 84.5 1.70 2.40
VMW 150724C00085000 C 07/24/15 85.0 1.55 1.95
VMW 150724C00085500 C 07/24/15 85.5 1.40 1.80
VMW 150724C00086000 C 07/24/15 86.0 1.25 1.65
VMW 150724C00086500 C 07/24/15 86.5 1.10 1.65
VMW 150724C00087000 C 07/24/15 87.0 1.00 1.50
VMW 150724C00087500 C 07/24/15 87.5 0.90 1.15
VMW 150724C00088000 C 07/24/15 88.0 0.80 1.10
VMW 150724C00088500 C 07/24/15 88.5 0.70 1.25
VMW 150724C00089000 C 07/24/15 89.0 0.65 1.15
VMW 150724C00089500 C 07/24/15 89.5 0.55 1.05
VMW 150724C00090000 C 07/24/15 90.0 0.50 0.70
VMW 150724C00090500 C 07/24/15 90.5 0.40 0.85
VMW 150724C00091000 C 07/24/15 91.0 0.35 0.65
VMW 150724C00091500 C 07/24/15 91.5 0.35 0.75
VMW 150724C00092000 C 07/24/15 92.0 0.30 0.70
VMW 150724C00092500 C 07/24/15 92.5 0.25 0.65
VMW 150724C00093000 C 07/24/15 93.0 0.20 0.60
VMW 150724C00093500 C 07/24/15 93.5 0.20 0.40
VMW 150724C00094000 C 07/24/15 94.0 0.20 0.35
VMW 150724C00094500 C 07/24/15 94.5 0.15 0.45
VMW 150724C00095000 C 07/24/15 95.0 0.20 0.25
VMW 150724C00095500 C 07/24/15 95.5 0.15 0.45
VMW 150724C00096000 C 07/24/15 96.0 0.10 0.35
VMW 150724C00096500 C 07/24/15 96.5 0.10 0.50
VMW 150724C00097000 C 07/24/15 97.0 0.10 0.45
VMW 150724C00097500 C 07/24/15 97.5 0.05 0.50
VMW 150724C00098000 C 07/24/15 98.0 0.05 0.50
VMW 150724C00100000 C 07/24/15 100.0 0.05 0.45
VMW 150724C00105000 C 07/24/15 105.0 0.00 0.50
VMW 150724P00075000 P 07/24/15 75.0 0.50 0.80
VMW 150724P00076500 P 07/24/15 76.5 1.00 1.15
VMW 150724P00077000 P 07/24/15 77.0 1.00 1.25
VMW 150724P00077500 P 07/24/15 77.5 1.00 1.40
VMW 150724P00078000 P 07/24/15 78.0 1.15 1.60
VMW 150724P00078500 P 07/24/15 78.5 1.30 1.75
VMW 150724P00079000 P 07/24/15 79.0 1.65 1.95
VMW 150724P00079500 P 07/24/15 79.5 1.75 2.10
VMW 150724P00080000 P 07/24/15 80.0 2.05 2.35
VMW 150724P00080500 P 07/24/15 80.5 2.20 2.55
VMW 150724P00081000 P 07/24/15 81.0 2.40 2.80
VMW 150724P00081500 P 07/24/15 81.5 2.65 3.00
VMW 150724P00082000 P 07/24/15 82.0 3.00 3.30
VMW 150724P00082500 P 07/24/15 82.5 3.20 3.60
VMW 150724P00083000 P 07/24/15 83.0 3.20 3.90
VMW 150724P00083500 P 07/24/15 83.5 3.50 4.20
VMW 150724P00084000 P 07/24/15 84.0 3.70 4.50
VMW 150724P00084500 P 07/24/15 84.5 4.20 4.80
VMW 150724P00085000 P 07/24/15 85.0 4.20 5.10
VMW 150724P00085500 P 07/24/15 85.5 4.90 5.50
VMW 150724P00086000 P 07/24/15 86.0 5.20 5.80
VMW 150724P00086500 P 07/24/15 86.5 5.40 6.20
VMW 150724P00087000 P 07/24/15 87.0 5.70 6.60
VMW 150724P00087500 P 07/24/15 87.5 5.60 7.00
VMW 150724P00088000 P 07/24/15 88.0 6.00 7.40
VMW 150724P00088500 P 07/24/15 88.5 6.40 7.80
VMW 150724P00089000 P 07/24/15 89.0 6.80 8.20
VMW 150724P00089500 P 07/24/15 89.5 7.20 8.60
VMW 150724P00090000 P 07/24/15 90.0 7.60 9.10
VMW 150724P00090500 P 07/24/15 90.5 8.00 9.60
VMW 150724P00091000 P 07/24/15 91.0 8.50 10.10
VMW 150724P00091500 P 07/24/15 91.5 8.90 10.50
VMW 150724P00092000 P 07/24/15 92.0 9.30 11.00
VMW 150724P00092500 P 07/24/15 92.5 9.80 11.50
VMW 150724P00093000 P 07/24/15 93.0 10.10 12.00
VMW 150724P00093500 P 07/24/15 93.5 10.40 12.50
VMW 150724P00094000 P 07/24/15 94.0 10.90 12.90
VMW 150724P00094500 P 07/24/15 94.5 11.40 13.40
VMW 150724P00095000 P 07/24/15 95.0 11.80 13.90
VMW 150724P00095500 P 07/24/15 95.5 12.30 14.40
VMW 150724P00096000 P 07/24/15 96.0 12.80 14.80
VMW 150724P00096500 P 07/24/15 96.5 13.30 16.20
VMW 150724P00097000 P 07/24/15 97.0 13.70 15.80
VMW 150724P00097500 P 07/24/15 97.5 14.20 16.50
VMW 150724P00098000 P 07/24/15 98.0 14.70 17.00
VMW 150724P00100000 P 07/24/15 100.0 16.70 18.80
VMW 150724P00105000 P 07/24/15 105.0 21.40 23.70
VMW 150731C00075000 C 07/31/15 75.0 7.40 8.80
VMW 150731C00076500 C 07/31/15 76.5 6.30 7.60
VMW 150731C00077000 C 07/31/15 77.0 5.90 7.20
VMW 150731C00077500 C 07/31/15 77.5 5.50 6.40
VMW 150731C00078000 C 07/31/15 78.0 5.20 6.10
VMW 150731C00078500 C 07/31/15 78.5 4.90 5.70
VMW 150731C00079000 C 07/31/15 79.0 4.60 5.40
VMW 150731C00079500 C 07/31/15 79.5 4.30 5.00
VMW 150731C00080000 C 07/31/15 80.0 4.00 4.40
VMW 150731C00080500 C 07/31/15 80.5 3.70 4.40
VMW 150731C00081000 C 07/31/15 81.0 3.50 4.10
VMW 150731C00081500 C 07/31/15 81.5 3.20 3.80
VMW 150731C00082000 C 07/31/15 82.0 2.95 3.60
VMW 150731C00082500 C 07/31/15 82.5 2.70 3.10
VMW 150731C00083000 C 07/31/15 83.0 2.50 3.10
VMW 150731C00083500 C 07/31/15 83.5 2.30 2.75
VMW 150731C00084000 C 07/31/15 84.0 2.10 2.55
VMW 150731C00084500 C 07/31/15 84.5 1.95 2.40
VMW 150731C00085000 C 07/31/15 85.0 1.80 2.05
VMW 150731C00085500 C 07/31/15 85.5 1.60 2.05
VMW 150731C00086000 C 07/31/15 86.0 1.45 1.85
VMW 150731C00086500 C 07/31/15 86.5 1.35 1.85
VMW 150731C00087000 C 07/31/15 87.0 1.20 1.70
VMW 150731C00087500 C 07/31/15 87.5 1.10 1.55
VMW 150731C00088000 C 07/31/15 88.0 1.00 1.45
VMW 150731C00088500 C 07/31/15 88.5 0.85 1.35
VMW 150731C00089000 C 07/31/15 89.0 0.80 1.05
VMW 150731C00089500 C 07/31/15 89.5 0.70 1.15
VMW 150731C00090000 C 07/31/15 90.0 0.65 0.95
VMW 150731C00090500 C 07/31/15 90.5 0.55 0.80
VMW 150731C00091000 C 07/31/15 91.0 0.50 0.85
VMW 150731C00091500 C 07/31/15 91.5 0.45 0.75
VMW 150731C00092000 C 07/31/15 92.0 0.40 0.60
VMW 150731C00092500 C 07/31/15 92.5 0.30 0.70
VMW 150731C00093000 C 07/31/15 93.0 0.30 0.65
VMW 150731C00093500 C 07/31/15 93.5 0.25 0.60
VMW 150731C00094000 C 07/31/15 94.0 0.20 0.55
VMW 150731C00094500 C 07/31/15 94.5 0.20 0.50
VMW 150731C00095000 C 07/31/15 95.0 0.25 0.30
VMW 150731C00095500 C 07/31/15 95.5 0.10 0.45
VMW 150731C00096000 C 07/31/15 96.0 0.20 0.25
VMW 150731C00096500 C 07/31/15 96.5 0.05 0.40
VMW 150731C00097000 C 07/31/15 97.0 0.10 0.35
VMW 150731C00097500 C 07/31/15 97.5 0.10 0.30
VMW 150731C00098000 C 07/31/15 98.0 0.10 0.30
VMW 150731C00100000 C 07/31/15 100.0 0.05 0.25
VMW 150731C00105000 C 07/31/15 105.0 0.00 0.15
VMW 150731P00075000 P 07/31/15 75.0 0.75 0.90
VMW 150731P00076500 P 07/31/15 76.5 1.10 1.25
VMW 150731P00077000 P 07/31/15 77.0 1.05 1.45
VMW 150731P00077500 P 07/31/15 77.5 1.25 1.60
VMW 150731P00078000 P 07/31/15 78.0 1.35 1.75
VMW 150731P00078500 P 07/31/15 78.5 1.50 1.90
VMW 150731P00079000 P 07/31/15 79.0 1.80 2.10
VMW 150731P00079500 P 07/31/15 79.5 1.95 2.30
VMW 150731P00080000 P 07/31/15 80.0 2.20 2.50
VMW 150731P00080500 P 07/31/15 80.5 2.40 2.70
VMW 150731P00081000 P 07/31/15 81.0 2.50 2.95
VMW 150731P00081500 P 07/31/15 81.5 2.90 3.20
VMW 150731P00082000 P 07/31/15 82.0 3.20 3.50
VMW 150731P00082500 P 07/31/15 82.5 3.40 3.80
VMW 150731P00083000 P 07/31/15 83.0 3.50 4.00
VMW 150731P00083500 P 07/31/15 83.5 3.60 4.30
VMW 150731P00084000 P 07/31/15 84.0 3.90 4.60
VMW 150731P00084500 P 07/31/15 84.5 4.30 5.00
VMW 150731P00085000 P 07/31/15 85.0 4.50 5.30
VMW 150731P00085500 P 07/31/15 85.5 5.00 5.60
VMW 150731P00086000 P 07/31/15 86.0 5.30 6.00
VMW 150731P00086500 P 07/31/15 86.5 5.50 6.40
VMW 150731P00087000 P 07/31/15 87.0 5.80 6.70
VMW 150731P00087500 P 07/31/15 87.5 6.20 7.10
VMW 150731P00088000 P 07/31/15 88.0 6.40 7.50
VMW 150731P00088500 P 07/31/15 88.5 6.70 7.90
VMW 150731P00089000 P 07/31/15 89.0 7.00 8.30
VMW 150731P00089500 P 07/31/15 89.5 7.30 8.70
VMW 150731P00090000 P 07/31/15 90.0 7.70 9.20
VMW 150731P00090500 P 07/31/15 90.5 8.10 9.60
VMW 150731P00091000 P 07/31/15 91.0 8.60 10.00
VMW 150731P00091500 P 07/31/15 91.5 9.00 10.80
VMW 150731P00092000 P 07/31/15 92.0 9.40 11.00
VMW 150731P00092500 P 07/31/15 92.5 9.90 11.50
VMW 150731P00093000 P 07/31/15 93.0 10.10 12.00
VMW 150731P00093500 P 07/31/15 93.5 10.50 12.50
VMW 150731P00094000 P 07/31/15 94.0 11.00 13.00
VMW 150731P00094500 P 07/31/15 94.5 11.40 13.40
VMW 150731P00095000 P 07/31/15 95.0 11.90 13.90
VMW 150731P00095500 P 07/31/15 95.5 12.40 14.40
VMW 150731P00096000 P 07/31/15 96.0 12.80 14.90
VMW 150731P00096500 P 07/31/15 96.5 13.30 16.20
VMW 150731P00097000 P 07/31/15 97.0 13.80 15.80
VMW 150731P00097500 P 07/31/15 97.5 14.30 16.30
VMW 150731P00098000 P 07/31/15 98.0 14.70 16.80
VMW 150731P00100000 P 07/31/15 100.0 16.70 18.90
VMW 150731P00105000 P 07/31/15 105.0 21.40 23.80
VMW 150807C00075000 C 08/07/15 75.0 7.60 9.00
VMW 150807C00076500 C 08/07/15 76.5 6.40 7.80
VMW 150807C00077000 C 08/07/15 77.0 6.10 7.10
VMW 150807C00077500 C 08/07/15 77.5 5.70 6.60
VMW 150807C00078000 C 08/07/15 78.0 5.40 6.30
VMW 150807C00078500 C 08/07/15 78.5 5.00 5.90
VMW 150807C00079000 C 08/07/15 79.0 4.70 5.60
VMW 150807C00079500 C 08/07/15 79.5 4.40 5.30
VMW 150807C00080000 C 08/07/15 80.0 4.10 4.50
VMW 150807C00080500 C 08/07/15 80.5 3.90 4.70
VMW 150807C00081000 C 08/07/15 81.0 3.60 4.40
VMW 150807C00081500 C 08/07/15 81.5 3.30 4.00
VMW 150807C00082000 C 08/07/15 82.0 3.10 3.70
VMW 150807C00082500 C 08/07/15 82.5 2.90 3.40
VMW 150807C00083000 C 08/07/15 83.0 2.65 3.20
VMW 150807C00083500 C 08/07/15 83.5 2.45 2.85
VMW 150807C00084000 C 08/07/15 84.0 2.25 2.65
VMW 150807C00084500 C 08/07/15 84.5 2.10 2.50
VMW 150807C00085000 C 08/07/15 85.0 1.90 2.15
VMW 150807C00085500 C 08/07/15 85.5 1.75 2.15
VMW 150807C00086000 C 08/07/15 86.0 1.60 1.90
VMW 150807C00086500 C 08/07/15 86.5 1.40 1.85
VMW 150807C00087000 C 08/07/15 87.0 1.30 1.55
VMW 150807C00087500 C 08/07/15 87.5 1.15 1.45
VMW 150807C00088000 C 08/07/15 88.0 1.05 1.25
VMW 150807C00088500 C 08/07/15 88.5 0.95 1.20
VMW 150807C00089000 C 08/07/15 89.0 0.85 1.10
VMW 150807C00089500 C 08/07/15 89.5 0.80 0.95
VMW 150807C00090000 C 08/07/15 90.0 0.70 0.90
VMW 150807C00090500 C 08/07/15 90.5 0.60 0.80
VMW 150807C00091000 C 08/07/15 91.0 0.60 0.80
VMW 150807C00091500 C 08/07/15 91.5 0.50 0.65
VMW 150807C00092000 C 08/07/15 92.0 0.45 0.85
VMW 150807C00092500 C 08/07/15 92.5 0.40 0.55
VMW 150807C00093000 C 08/07/15 93.0 0.35 0.65
VMW 150807C00093500 C 08/07/15 93.5 0.30 0.70
VMW 150807C00094000 C 08/07/15 94.0 0.25 0.65
VMW 150807C00094500 C 08/07/15 94.5 0.20 0.65
VMW 150807C00095000 C 08/07/15 95.0 0.25 0.45
VMW 150807C00095500 C 08/07/15 95.5 0.15 0.55
VMW 150807C00096000 C 08/07/15 96.0 0.20 0.50
VMW 150807C00096500 C 08/07/15 96.5 0.15 0.40
VMW 150807C00097000 C 08/07/15 97.0 0.15 0.40
VMW 150807C00097500 C 08/07/15 97.5 0.15 0.40
VMW 150807C00098000 C 08/07/15 98.0 0.10 0.40
VMW 150807C00099000 C 08/07/15 99.0 0.10 0.30
VMW 150807C00100000 C 08/07/15 100.0 0.10 0.25
VMW 150807C00105000 C 08/07/15 105.0 0.00 0.15
VMW 150807P00075000 P 08/07/15 75.0 0.90 1.05
VMW 150807P00076500 P 08/07/15 76.5 1.25 1.45
VMW 150807P00077000 P 08/07/15 77.0 1.10 1.60
VMW 150807P00077500 P 08/07/15 77.5 1.40 1.75
VMW 150807P00078000 P 08/07/15 78.0 1.55 1.90
VMW 150807P00078500 P 08/07/15 78.5 1.55 2.10
VMW 150807P00079000 P 08/07/15 79.0 2.00 2.30
VMW 150807P00079500 P 08/07/15 79.5 2.10 2.50
VMW 150807P00080000 P 08/07/15 80.0 2.40 2.70
VMW 150807P00080500 P 08/07/15 80.5 2.55 2.90
VMW 150807P00081000 P 08/07/15 81.0 2.70 3.20
VMW 150807P00081500 P 08/07/15 81.5 3.00 3.40
VMW 150807P00082000 P 08/07/15 82.0 3.40 3.70
VMW 150807P00082500 P 08/07/15 82.5 3.50 3.90
VMW 150807P00083000 P 08/07/15 83.0 3.80 4.20
VMW 150807P00083500 P 08/07/15 83.5 3.90 4.50
VMW 150807P00084000 P 08/07/15 84.0 4.10 4.80
VMW 150807P00084500 P 08/07/15 84.5 4.40 5.10
VMW 150807P00085000 P 08/07/15 85.0 4.70 5.40
VMW 150807P00085500 P 08/07/15 85.5 5.10 5.80
VMW 150807P00086000 P 08/07/15 86.0 5.40 6.20
VMW 150807P00086500 P 08/07/15 86.5 5.70 6.50
VMW 150807P00087000 P 08/07/15 87.0 6.20 6.90
VMW 150807P00087500 P 08/07/15 87.5 6.40 7.30
VMW 150807P00088000 P 08/07/15 88.0 6.70 7.60
VMW 150807P00088500 P 08/07/15 88.5 6.80 8.00
VMW 150807P00089000 P 08/07/15 89.0 7.20 8.40
VMW 150807P00089500 P 08/07/15 89.5 7.60 8.90
VMW 150807P00090000 P 08/07/15 90.0 7.90 9.30
VMW 150807P00090500 P 08/07/15 90.5 8.30 9.70
VMW 150807P00091000 P 08/07/15 91.0 8.70 10.10
VMW 150807P00091500 P 08/07/15 91.5 9.10 10.60
VMW 150807P00092000 P 08/07/15 92.0 9.50 11.10
VMW 150807P00092500 P 08/07/15 92.5 10.00 11.50
VMW 150807P00093000 P 08/07/15 93.0 10.10 12.00
VMW 150807P00093500 P 08/07/15 93.5 10.60 12.40
VMW 150807P00094000 P 08/07/15 94.0 11.00 12.90
VMW 150807P00094500 P 08/07/15 94.5 11.50 13.50
VMW 150807P00095000 P 08/07/15 95.0 12.00 13.90
VMW 150807P00095500 P 08/07/15 95.5 12.40 14.40
VMW 150807P00096000 P 08/07/15 96.0 12.90 14.90
VMW 150807P00096500 P 08/07/15 96.5 13.40 15.50
VMW 150807P00097000 P 08/07/15 97.0 13.80 15.90
VMW 150807P00097500 P 08/07/15 97.5 14.30 16.40
VMW 150807P00098000 P 08/07/15 98.0 14.80 16.80
VMW 150807P00099000 P 08/07/15 99.0 15.80 17.80
VMW 150807P00100000 P 08/07/15 100.0 16.70 18.70
VMW 150807P00105000 P 08/07/15 105.0 21.40 23.90
VMW 150814C00070000 C 08/14/15 70.0 11.50 13.80
VMW 150814C00075000 C 08/14/15 75.0 7.60 9.10
VMW 150814C00076500 C 08/14/15 76.5 6.60 8.20
VMW 150814C00077000 C 08/14/15 77.0 6.20 7.20
VMW 150814C00077500 C 08/14/15 77.5 5.90 6.80
VMW 150814C00078000 C 08/14/15 78.0 5.50 6.50
VMW 150814C00078500 C 08/14/15 78.5 5.20 6.10
VMW 150814C00079000 C 08/14/15 79.0 4.80 5.80
VMW 150814C00079500 C 08/14/15 79.5 4.50 5.50
VMW 150814C00080000 C 08/14/15 80.0 4.20 4.60
VMW 150814C00080500 C 08/14/15 80.5 4.00 4.90
VMW 150814C00081000 C 08/14/15 81.0 3.70 4.60
VMW 150814C00081500 C 08/14/15 81.5 3.40 4.30
VMW 150814C00082000 C 08/14/15 82.0 3.20 4.00
VMW 150814C00082500 C 08/14/15 82.5 3.00 3.60
VMW 150814C00083000 C 08/14/15 83.0 2.75 3.30
VMW 150814C00083500 C 08/14/15 83.5 2.60 2.95
VMW 150814C00084000 C 08/14/15 84.0 2.35 2.75
VMW 150814C00084500 C 08/14/15 84.5 2.20 2.60
VMW 150814C00085000 C 08/14/15 85.0 2.05 2.25
VMW 150814C00085500 C 08/14/15 85.5 1.85 2.35
VMW 150814C00086000 C 08/14/15 86.0 1.70 1.95
VMW 150814C00086500 C 08/14/15 86.5 1.55 1.95
VMW 150814C00087000 C 08/14/15 87.0 1.45 1.65
VMW 150814C00087500 C 08/14/15 87.5 1.30 1.60
VMW 150814C00088000 C 08/14/15 88.0 1.15 1.50
VMW 150814C00088500 C 08/14/15 88.5 1.10 1.35
VMW 150814C00089000 C 08/14/15 89.0 1.00 1.30
VMW 150814C00089500 C 08/14/15 89.5 0.90 1.10
VMW 150814C00090000 C 08/14/15 90.0 0.85 1.10
VMW 150814C00090500 C 08/14/15 90.5 0.70 1.15
VMW 150814C00091000 C 08/14/15 91.0 0.70 1.05
VMW 150814C00091500 C 08/14/15 91.5 0.60 0.90
VMW 150814C00092000 C 08/14/15 92.0 0.55 0.90
VMW 150814C00092500 C 08/14/15 92.5 0.50 0.90
VMW 150814C00093000 C 08/14/15 93.0 0.45 0.90
VMW 150814C00094000 C 08/14/15 94.0 0.40 0.75
VMW 150814C00095000 C 08/14/15 95.0 0.30 0.50
VMW 150814C00100000 C 08/14/15 100.0 0.10 0.35
VMW 150814C00105000 C 08/14/15 105.0 0.00 0.20
VMW 150814P00070000 P 08/14/15 70.0 0.25 0.50
VMW 150814P00075000 P 08/14/15 75.0 0.85 1.20
VMW 150814P00076500 P 08/14/15 76.5 1.05 1.65
VMW 150814P00077000 P 08/14/15 77.0 1.35 1.75
VMW 150814P00077500 P 08/14/15 77.5 1.40 1.90
VMW 150814P00078000 P 08/14/15 78.0 1.70 2.05
VMW 150814P00078500 P 08/14/15 78.5 1.75 2.25
VMW 150814P00079000 P 08/14/15 79.0 2.10 2.45
VMW 150814P00079500 P 08/14/15 79.5 2.20 2.65
VMW 150814P00080000 P 08/14/15 80.0 2.55 2.85
VMW 150814P00080500 P 08/14/15 80.5 2.65 3.10
VMW 150814P00081000 P 08/14/15 81.0 2.85 3.30
VMW 150814P00081500 P 08/14/15 81.5 3.20 3.60
VMW 150814P00082000 P 08/14/15 82.0 3.10 3.80
VMW 150814P00082500 P 08/14/15 82.5 3.70 4.00
VMW 150814P00083000 P 08/14/15 83.0 4.00 4.30
VMW 150814P00083500 P 08/14/15 83.5 4.00 4.60
VMW 150814P00084000 P 08/14/15 84.0 4.20 4.90
VMW 150814P00084500 P 08/14/15 84.5 4.50 5.30
VMW 150814P00085000 P 08/14/15 85.0 4.80 5.60
VMW 150814P00085500 P 08/14/15 85.5 5.20 5.90
VMW 150814P00086000 P 08/14/15 86.0 5.40 6.30
VMW 150814P00086500 P 08/14/15 86.5 5.80 6.60
VMW 150814P00087000 P 08/14/15 87.0 6.10 7.00
VMW 150814P00087500 P 08/14/15 87.5 6.50 7.40
VMW 150814P00088000 P 08/14/15 88.0 6.80 7.80
VMW 150814P00088500 P 08/14/15 88.5 7.10 8.20
VMW 150814P00089000 P 08/14/15 89.0 7.30 8.60
VMW 150814P00089500 P 08/14/15 89.5 7.70 9.10
VMW 150814P00090000 P 08/14/15 90.0 8.10 9.40
VMW 150814P00090500 P 08/14/15 90.5 8.40 9.80
VMW 150814P00091000 P 08/14/15 91.0 8.80 10.30
VMW 150814P00091500 P 08/14/15 91.5 9.20 11.00
VMW 150814P00092000 P 08/14/15 92.0 9.60 11.50
VMW 150814P00092500 P 08/14/15 92.5 10.10 11.90
VMW 150814P00093000 P 08/14/15 93.0 10.10 12.10
VMW 150814P00094000 P 08/14/15 94.0 10.80 13.60
VMW 150814P00095000 P 08/14/15 95.0 11.70 14.00
VMW 150814P00100000 P 08/14/15 100.0 16.80 20.00
VMW 150814P00105000 P 08/14/15 105.0 21.50 23.70
VMW 150821C00045000 C 08/21/15 45.0 36.40 38.60
VMW 150821C00050000 C 08/21/15 50.0 31.20 33.60
VMW 150821C00055000 C 08/21/15 55.0 26.30 28.60
VMW 150821C00060000 C 08/21/15 60.0 21.60 23.20
VMW 150821C00065000 C 08/21/15 65.0 16.50 18.30
VMW 150821C00070000 C 08/21/15 70.0 12.00 13.60
VMW 150821C00075000 C 08/21/15 75.0 7.90 9.20
VMW 150821C00080000 C 08/21/15 80.0 4.50 4.70
VMW 150821C00085000 C 08/21/15 85.0 2.20 2.40
VMW 150821C00090000 C 08/21/15 90.0 0.95 1.10
VMW 150821C00095000 C 08/21/15 95.0 0.35 0.45
VMW 150821C00100000 C 08/21/15 100.0 0.10 0.25
VMW 150821C00105000 C 08/21/15 105.0 0.05 0.15
VMW 150821C00110000 C 08/21/15 110.0 0.00 0.10
VMW 150821C00115000 C 08/21/15 115.0 0.00 0.10
VMW 150821C00120000 C 08/21/15 120.0 0.00 0.05
VMW 150821C00125000 C 08/21/15 125.0 0.00 0.05
VMW 150821C00130000 C 08/21/15 130.0 0.00 0.05
VMW 150821P00045000 P 08/21/15 45.0 0.00 0.05
VMW 150821P00050000 P 08/21/15 50.0 0.00 0.05
VMW 150821P00055000 P 08/21/15 55.0 0.00 0.10
VMW 150821P00060000 P 08/21/15 60.0 0.00 0.10
VMW 150821P00065000 P 08/21/15 65.0 0.10 0.25
VMW 150821P00070000 P 08/21/15 70.0 0.45 0.55
VMW 150821P00075000 P 08/21/15 75.0 1.25 1.30
VMW 150821P00080000 P 08/21/15 80.0 2.80 2.95
VMW 150821P00085000 P 08/21/15 85.0 5.40 5.70
VMW 150821P00090000 P 08/21/15 90.0 8.10 9.40
VMW 150821P00095000 P 08/21/15 95.0 12.30 14.00
VMW 150821P00100000 P 08/21/15 100.0 17.00 18.60
VMW 150821P00105000 P 08/21/15 105.0 21.90 23.80
VMW 150821P00110000 P 08/21/15 110.0 26.40 28.50
VMW 150821P00115000 P 08/21/15 115.0 30.80 33.60
VMW 150821P00120000 P 08/21/15 120.0 36.20 38.50
VMW 150821P00125000 P 08/21/15 125.0 41.20 43.50
VMW 150821P00130000 P 08/21/15 130.0 46.20 48.50
VMW 151016C00045000 C 10/16/15 45.0 36.20 38.70
VMW 151016C00050000 C 10/16/15 50.0 30.80 33.70
VMW 151016C00055000 C 10/16/15 55.0 26.20 28.90
VMW 151016C00060000 C 10/16/15 60.0 21.40 23.80
VMW 151016C00065000 C 10/16/15 65.0 17.00 18.50
VMW 151016C00070000 C 10/16/15 70.0 12.50 14.10
VMW 151016C00075000 C 10/16/15 75.0 8.80 9.70
VMW 151016C00080000 C 10/16/15 80.0 5.60 5.90
VMW 151016C00085000 C 10/16/15 85.0 3.30 3.50
VMW 151016C00090000 C 10/16/15 90.0 1.80 2.00
VMW 151016C00095000 C 10/16/15 95.0 0.90 1.10
VMW 151016C00100000 C 10/16/15 100.0 0.45 0.60
VMW 151016C00105000 C 10/16/15 105.0 0.20 0.35
VMW 151016C00110000 C 10/16/15 110.0 0.10 0.25
VMW 151016C00115000 C 10/16/15 115.0 0.00 0.15
VMW 151016C00120000 C 10/16/15 120.0 0.00 0.15
VMW 151016C00125000 C 10/16/15 125.0 0.00 0.10
VMW 151016P00045000 P 10/16/15 45.0 0.00 0.05
VMW 151016P00050000 P 10/16/15 50.0 0.00 0.10
VMW 151016P00055000 P 10/16/15 55.0 0.00 0.15
VMW 151016P00060000 P 10/16/15 60.0 0.10 0.25
VMW 151016P00065000 P 10/16/15 65.0 0.40 0.55
VMW 151016P00070000 P 10/16/15 70.0 1.00 1.10
VMW 151016P00075000 P 10/16/15 75.0 2.05 2.20
VMW 151016P00080000 P 10/16/15 80.0 3.90 4.00
VMW 151016P00085000 P 10/16/15 85.0 6.50 6.70
VMW 151016P00090000 P 10/16/15 90.0 10.00 10.20
VMW 151016P00095000 P 10/16/15 95.0 12.90 14.30
VMW 151016P00100000 P 10/16/15 100.0 17.40 19.00
VMW 151016P00105000 P 10/16/15 105.0 22.10 23.70
VMW 151016P00110000 P 10/16/15 110.0 26.20 28.60
VMW 151016P00115000 P 10/16/15 115.0 30.90 33.50
VMW 151016P00120000 P 10/16/15 120.0 35.80 38.60
VMW 151016P00125000 P 10/16/15 125.0 40.80 43.50
VMW 160115C00040000 C 01/15/16 40.0 41.60 43.70
VMW 160115C00045000 C 01/15/16 45.0 35.10 38.80
VMW 160115C00050000 C 01/15/16 50.0 31.40 33.90
VMW 160115C00055000 C 01/15/16 55.0 25.70 29.30
VMW 160115C00060000 C 01/15/16 60.0 22.40 24.10
VMW 160115C00065000 C 01/15/16 65.0 18.00 19.70
VMW 160115C00070000 C 01/15/16 70.0 13.90 15.30
VMW 160115C00072500 C 01/15/16 72.5 12.10 13.10
VMW 160115C00075000 C 01/15/16 75.0 10.40 10.70
VMW 160115C00077500 C 01/15/16 77.5 8.80 9.10
VMW 160115C00080000 C 01/15/16 80.0 7.50 7.70
VMW 160115C00082500 C 01/15/16 82.5 6.20 6.40
VMW 160115C00085000 C 01/15/16 85.0 5.10 5.30
VMW 160115C00087500 C 01/15/16 87.5 4.20 4.40
VMW 160115C00090000 C 01/15/16 90.0 3.40 3.60
VMW 160115C00092500 C 01/15/16 92.5 2.70 2.90
VMW 160115C00095000 C 01/15/16 95.0 2.15 2.35
VMW 160115C00097500 C 01/15/16 97.5 1.70 1.90
VMW 160115C00100000 C 01/15/16 100.0 1.35 1.55
VMW 160115C00105000 C 01/15/16 105.0 0.80 1.00
VMW 160115C00110000 C 01/15/16 110.0 0.50 0.65
VMW 160115C00115000 C 01/15/16 115.0 0.30 0.45
VMW 160115C00120000 C 01/15/16 120.0 0.15 0.30
VMW 160115C00125000 C 01/15/16 125.0 0.10 0.25
VMW 160115C00130000 C 01/15/16 130.0 0.05 0.20
VMW 160115C00135000 C 01/15/16 135.0 0.00 0.15
VMW 160115C00140000 C 01/15/16 140.0 0.00 0.10
VMW 160115C00145000 C 01/15/16 145.0 0.00 0.10
VMW 160115C00150000 C 01/15/16 150.0 0.00 0.10
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 0.00 0.10
VMW 160115P00045000 P 01/15/16 45.0 0.05 0.15
VMW 160115P00050000 P 01/15/16 50.0 0.10 0.25
VMW 160115P00055000 P 01/15/16 55.0 0.30 0.45
VMW 160115P00060000 P 01/15/16 60.0 0.60 0.75
VMW 160115P00065000 P 01/15/16 65.0 1.20 1.35
VMW 160115P00070000 P 01/15/16 70.0 2.15 2.30
VMW 160115P00072500 P 01/15/16 72.5 2.80 2.90
VMW 160115P00075000 P 01/15/16 75.0 3.60 3.70
VMW 160115P00077500 P 01/15/16 77.5 4.50 4.70
VMW 160115P00080000 P 01/15/16 80.0 5.50 5.80
VMW 160115P00082500 P 01/15/16 82.5 6.80 7.00
VMW 160115P00085000 P 01/15/16 85.0 8.20 8.40
VMW 160115P00087500 P 01/15/16 87.5 9.80 10.00
VMW 160115P00090000 P 01/15/16 90.0 11.50 11.70
VMW 160115P00092500 P 01/15/16 92.5 13.30 13.50
VMW 160115P00095000 P 01/15/16 95.0 15.20 15.50
VMW 160115P00097500 P 01/15/16 97.5 16.00 17.50
VMW 160115P00100000 P 01/15/16 100.0 18.10 19.70
VMW 160115P00105000 P 01/15/16 105.0 22.50 24.20
VMW 160115P00110000 P 01/15/16 110.0 26.90 29.00
VMW 160115P00115000 P 01/15/16 115.0 31.70 33.70
VMW 160115P00120000 P 01/15/16 120.0 36.00 39.00
VMW 160115P00125000 P 01/15/16 125.0 40.90 43.90
VMW 160115P00130000 P 01/15/16 130.0 45.90 48.70
VMW 160115P00135000 P 01/15/16 135.0 50.90 53.60
VMW 160115P00140000 P 01/15/16 140.0 55.90 58.80
VMW 160115P00145000 P 01/15/16 145.0 60.90 63.60
VMW 160115P00150000 P 01/15/16 150.0 65.90 68.80
VMW 160115P00155000 P 01/15/16 155.0 70.90 73.60
VMW 160115P00160000 P 01/15/16 160.0 75.90 78.60
VMW 160115P00165000 P 01/15/16 165.0 80.90 83.90
VMW 170120C00040000 C 01/20/17 40.0 41.20 45.30
VMW 170120C00045000 C 01/20/17 45.0 37.40 40.70
VMW 170120C00050000 C 01/20/17 50.0 33.00 36.50
VMW 170120C00055000 C 01/20/17 55.0 29.10 31.60
VMW 170120C00060000 C 01/20/17 60.0 25.40 27.60
VMW 170120C00065000 C 01/20/17 65.0 21.80 24.00
VMW 170120C00070000 C 01/20/17 70.0 17.80 20.60
VMW 170120C00075000 C 01/20/17 75.0 15.70 16.20
VMW 170120C00080000 C 01/20/17 80.0 13.20 13.60
VMW 170120C00085000 C 01/20/17 85.0 10.90 11.30
VMW 170120C00090000 C 01/20/17 90.0 9.00 9.40
VMW 170120C00095000 C 01/20/17 95.0 7.20 7.70
VMW 170120C00100000 C 01/20/17 100.0 5.80 6.30
VMW 170120C00105000 C 01/20/17 105.0 4.70 5.10
VMW 170120C00110000 C 01/20/17 110.0 3.80 4.20
VMW 170120C00115000 C 01/20/17 115.0 3.00 3.40
VMW 170120C00120000 C 01/20/17 120.0 2.45 2.75
VMW 170120C00125000 C 01/20/17 125.0 1.95 2.25
VMW 170120C00130000 C 01/20/17 130.0 1.55 1.85
VMW 170120C00135000 C 01/20/17 135.0 1.25 1.55
VMW 170120C00140000 C 01/20/17 140.0 1.00 1.25
VMW 170120P00040000 P 01/20/17 40.0 0.55 0.85
VMW 170120P00045000 P 01/20/17 45.0 0.95 1.25
VMW 170120P00050000 P 01/20/17 50.0 1.55 1.80
VMW 170120P00055000 P 01/20/17 55.0 2.35 2.55
VMW 170120P00060000 P 01/20/17 60.0 3.40 3.60
VMW 170120P00065000 P 01/20/17 65.0 4.70 4.90
VMW 170120P00070000 P 01/20/17 70.0 6.30 6.60
VMW 170120P00075000 P 01/20/17 75.0 8.30 8.60
VMW 170120P00080000 P 01/20/17 80.0 10.60 11.00
VMW 170120P00085000 P 01/20/17 85.0 13.20 13.70
VMW 170120P00090000 P 01/20/17 90.0 16.20 16.70
VMW 170120P00095000 P 01/20/17 95.0 19.60 20.00
VMW 170120P00100000 P 01/20/17 100.0 23.20 23.60
VMW 170120P00105000 P 01/20/17 105.0 27.00 27.50
VMW 170120P00110000 P 01/20/17 110.0 31.10 31.60
VMW 170120P00115000 P 01/20/17 115.0 33.90 35.80
VMW 170120P00120000 P 01/20/17 120.0 38.30 40.20
VMW 170120P00125000 P 01/20/17 125.0 42.80 44.80
VMW 170120P00130000 P 01/20/17 130.0 47.40 49.70
VMW 170120P00135000 P 01/20/17 135.0 51.50 54.80
VMW 170120P00140000 P 01/20/17 140.0 56.30 59.50

OPRA data is delayed 15 minutes.