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 (2015-08-14)Premium Content

Vmware Inc (VMW)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMW 150904C00065000 C 09/04/15 65.0 11.40 13.60
VMW 150904C00066500 C 09/04/15 66.5 9.60 12.10
VMW 150904C00067000 C 09/04/15 67.0 9.10 11.60
VMW 150904C00067500 C 09/04/15 67.5 8.60 11.20
VMW 150904C00068000 C 09/04/15 68.0 8.10 10.60
VMW 150904C00068500 C 09/04/15 68.5 7.70 10.20
VMW 150904C00069000 C 09/04/15 69.0 7.20 9.70
VMW 150904C00069500 C 09/04/15 69.5 7.30 9.20
VMW 150904C00070000 C 09/04/15 70.0 6.90 8.80
VMW 150904C00070500 C 09/04/15 70.5 6.40 8.40
VMW 150904C00071000 C 09/04/15 71.0 4.50 8.00
VMW 150904C00071500 C 09/04/15 71.5 5.00 7.60
VMW 150904C00072000 C 09/04/15 72.0 5.10 7.00
VMW 150904C00072500 C 09/04/15 72.5 4.70 6.60
VMW 150904C00073000 C 09/04/15 73.0 4.30 6.20
VMW 150904C00073500 C 09/04/15 73.5 4.00 5.70
VMW 150904C00074000 C 09/04/15 74.0 3.40 5.30
VMW 150904C00074500 C 09/04/15 74.5 3.30 4.80
VMW 150904C00075000 C 09/04/15 75.0 2.95 4.40
VMW 150904C00075500 C 09/04/15 75.5 2.40 4.80
VMW 150904C00076000 C 09/04/15 76.0 2.10 4.60
VMW 150904C00076500 C 09/04/15 76.5 1.75 4.10
VMW 150904C00077000 C 09/04/15 77.0 1.60 3.60
VMW 150904C00077500 C 09/04/15 77.5 1.50 2.95
VMW 150904C00078000 C 09/04/15 78.0 1.00 2.75
VMW 150904C00078500 C 09/04/15 78.5 0.90 2.25
VMW 150904C00079000 C 09/04/15 79.0 1.00 1.90
VMW 150904C00079500 C 09/04/15 79.5 0.75 1.45
VMW 150904C00080000 C 09/04/15 80.0 0.45 1.40
VMW 150904C00080500 C 09/04/15 80.5 0.55 3.20
VMW 150904C00081000 C 09/04/15 81.0 0.35 2.00
VMW 150904C00081500 C 09/04/15 81.5 0.50 2.80
VMW 150904C00082000 C 09/04/15 82.0 0.40 1.45
VMW 150904C00082500 C 09/04/15 82.5 0.40 1.10
VMW 150904C00083000 C 09/04/15 83.0 0.20 1.45
VMW 150904C00083500 C 09/04/15 83.5 0.20 1.05
VMW 150904C00084000 C 09/04/15 84.0 0.20 0.70
VMW 150904C00084500 C 09/04/15 84.5 0.10 1.70
VMW 150904C00085000 C 09/04/15 85.0 0.10 1.15
VMW 150904C00085500 C 09/04/15 85.5 0.00 1.55
VMW 150904C00086000 C 09/04/15 86.0 0.00 1.00
VMW 150904C00086500 C 09/04/15 86.5 0.05 1.35
VMW 150904C00087000 C 09/04/15 87.0 0.00 1.15
VMW 150904C00087500 C 09/04/15 87.5 0.00 0.50
VMW 150904C00088000 C 09/04/15 88.0 0.00 1.10
VMW 150904C00088500 C 09/04/15 88.5 0.00 1.10
VMW 150904C00089000 C 09/04/15 89.0 0.00 1.05
VMW 150904C00089500 C 09/04/15 89.5 0.00 1.05
VMW 150904C00090000 C 09/04/15 90.0 0.05 0.30
VMW 150904C00090500 C 09/04/15 90.5 0.00 1.05
VMW 150904C00091000 C 09/04/15 91.0 0.00 1.05
VMW 150904C00091500 C 09/04/15 91.5 0.00 0.35
VMW 150904C00092000 C 09/04/15 92.0 0.00 1.00
VMW 150904C00092500 C 09/04/15 92.5 0.00 0.95
VMW 150904C00093000 C 09/04/15 93.0 0.00 0.50
VMW 150904C00093500 C 09/04/15 93.5 0.00 0.90
VMW 150904C00094000 C 09/04/15 94.0 0.00 0.90
VMW 150904C00094500 C 09/04/15 94.5 0.00 0.90
VMW 150904C00095000 C 09/04/15 95.0 0.05 0.30
VMW 150904C00095500 C 09/04/15 95.5 0.00 0.85
VMW 150904C00096000 C 09/04/15 96.0 0.00 0.80
VMW 150904C00097000 C 09/04/15 97.0 0.00 0.80
VMW 150904C00098000 C 09/04/15 98.0 0.00 0.50
VMW 150904C00099000 C 09/04/15 99.0 0.00 0.75
VMW 150904C00100000 C 09/04/15 100.0 0.00 0.70
VMW 150904P00065000 P 09/04/15 65.0 0.00 0.70
VMW 150904P00066500 P 09/04/15 66.5 0.00 0.70
VMW 150904P00067000 P 09/04/15 67.0 0.00 0.70
VMW 150904P00067500 P 09/04/15 67.5 0.00 0.70
VMW 150904P00068000 P 09/04/15 68.0 0.00 0.80
VMW 150904P00068500 P 09/04/15 68.5 0.00 0.75
VMW 150904P00069000 P 09/04/15 69.0 0.00 0.80
VMW 150904P00069500 P 09/04/15 69.5 0.00 0.80
VMW 150904P00070000 P 09/04/15 70.0 0.00 0.80
VMW 150904P00070500 P 09/04/15 70.5 0.00 0.85
VMW 150904P00071000 P 09/04/15 71.0 0.00 0.80
VMW 150904P00071500 P 09/04/15 71.5 0.00 0.75
VMW 150904P00072000 P 09/04/15 72.0 0.15 0.90
VMW 150904P00072500 P 09/04/15 72.5 0.15 1.05
VMW 150904P00073000 P 09/04/15 73.0 0.25 1.15
VMW 150904P00073500 P 09/04/15 73.5 0.30 1.25
VMW 150904P00074000 P 09/04/15 74.0 0.40 1.60
VMW 150904P00074500 P 09/04/15 74.5 0.60 1.70
VMW 150904P00075000 P 09/04/15 75.0 1.05 1.75
VMW 150904P00075500 P 09/04/15 75.5 0.80 2.05
VMW 150904P00076000 P 09/04/15 76.0 1.05 2.35
VMW 150904P00076500 P 09/04/15 76.5 1.30 2.60
VMW 150904P00077000 P 09/04/15 77.0 1.60 2.80
VMW 150904P00077500 P 09/04/15 77.5 1.90 2.50
VMW 150904P00078000 P 09/04/15 78.0 2.25 2.75
VMW 150904P00078500 P 09/04/15 78.5 2.05 3.80
VMW 150904P00079000 P 09/04/15 79.0 2.90 3.50
VMW 150904P00079500 P 09/04/15 79.5 2.95 4.80
VMW 150904P00080000 P 09/04/15 80.0 3.30 4.30
VMW 150904P00080500 P 09/04/15 80.5 3.70 4.80
VMW 150904P00081000 P 09/04/15 81.0 4.00 5.30
VMW 150904P00081500 P 09/04/15 81.5 4.40 6.10
VMW 150904P00082000 P 09/04/15 82.0 4.80 6.10
VMW 150904P00082500 P 09/04/15 82.5 5.20 7.10
VMW 150904P00083000 P 09/04/15 83.0 5.10 7.70
VMW 150904P00083500 P 09/04/15 83.5 6.10 8.10
VMW 150904P00084000 P 09/04/15 84.0 6.50 8.40
VMW 150904P00084500 P 09/04/15 84.5 7.00 9.00
VMW 150904P00085000 P 09/04/15 85.0 7.40 9.30
VMW 150904P00085500 P 09/04/15 85.5 7.90 9.90
VMW 150904P00086000 P 09/04/15 86.0 7.70 10.40
VMW 150904P00086500 P 09/04/15 86.5 8.80 11.00
VMW 150904P00087000 P 09/04/15 87.0 9.30 11.10
VMW 150904P00087500 P 09/04/15 87.5 9.30 11.70
VMW 150904P00088000 P 09/04/15 88.0 10.20 12.20
VMW 150904P00088500 P 09/04/15 88.5 10.70 12.90
VMW 150904P00089000 P 09/04/15 89.0 11.20 13.50
VMW 150904P00089500 P 09/04/15 89.5 11.20 13.90
VMW 150904P00090000 P 09/04/15 90.0 12.20 14.50
VMW 150904P00090500 P 09/04/15 90.5 12.70 14.90
VMW 150904P00091000 P 09/04/15 91.0 12.50 15.90
VMW 150904P00091500 P 09/04/15 91.5 13.10 16.20
VMW 150904P00092000 P 09/04/15 92.0 13.60 16.90
VMW 150904P00092500 P 09/04/15 92.5 14.00 16.80
VMW 150904P00093000 P 09/04/15 93.0 14.60 17.20
VMW 150904P00093500 P 09/04/15 93.5 15.00 18.20
VMW 150904P00094000 P 09/04/15 94.0 15.50 18.50
VMW 150904P00094500 P 09/04/15 94.5 16.00 19.00
VMW 150904P00095000 P 09/04/15 95.0 16.60 19.40
VMW 150904P00095500 P 09/04/15 95.5 17.00 20.00
VMW 150904P00096000 P 09/04/15 96.0 17.60 20.40
VMW 150904P00097000 P 09/04/15 97.0 18.60 21.30
VMW 150904P00098000 P 09/04/15 98.0 19.60 22.30
VMW 150904P00099000 P 09/04/15 99.0 21.10 23.40
VMW 150904P00100000 P 09/04/15 100.0 21.60 24.30
VMW 150911C00067500 C 09/11/15 67.5 9.10 11.20
VMW 150911C00068000 C 09/11/15 68.0 8.40 10.80
VMW 150911C00068500 C 09/11/15 68.5 7.90 10.40
VMW 150911C00069000 C 09/11/15 69.0 8.00 10.00
VMW 150911C00069500 C 09/11/15 69.5 7.10 9.60
VMW 150911C00070000 C 09/11/15 70.0 6.50 9.20
VMW 150911C00070500 C 09/11/15 70.5 6.20 8.70
VMW 150911C00071000 C 09/11/15 71.0 5.60 8.30
VMW 150911C00071500 C 09/11/15 71.5 5.90 7.90
VMW 150911C00072000 C 09/11/15 72.0 5.40 7.50
VMW 150911C00072500 C 09/11/15 72.5 5.10 6.90
VMW 150911C00073000 C 09/11/15 73.0 4.80 6.60
VMW 150911C00073500 C 09/11/15 73.5 4.50 6.20
VMW 150911C00074000 C 09/11/15 74.0 3.80 6.20
VMW 150911C00074500 C 09/11/15 74.5 3.40 5.20
VMW 150911C00075000 C 09/11/15 75.0 3.00 5.60
VMW 150911C00075500 C 09/11/15 75.5 2.70 5.40
VMW 150911C00076000 C 09/11/15 76.0 2.40 5.10
VMW 150911C00076500 C 09/11/15 76.5 1.90 5.00
VMW 150911C00077000 C 09/11/15 77.0 2.15 4.80
VMW 150911C00077500 C 09/11/15 77.5 1.65 3.60
VMW 150911C00078000 C 09/11/15 78.0 1.35 3.70
VMW 150911C00078500 C 09/11/15 78.5 1.55 3.50
VMW 150911C00079000 C 09/11/15 79.0 1.20 3.00
VMW 150911C00079500 C 09/11/15 79.5 1.10 2.85
VMW 150911C00080000 C 09/11/15 80.0 1.05 2.95
VMW 150911C00080500 C 09/11/15 80.5 0.90 2.35
VMW 150911C00081000 C 09/11/15 81.0 0.95 1.95
VMW 150911C00081500 C 09/11/15 81.5 0.80 2.65
VMW 150911C00082000 C 09/11/15 82.0 0.35 1.95
VMW 150911C00082500 C 09/11/15 82.5 0.55 2.05
VMW 150911C00083000 C 09/11/15 83.0 0.45 1.50
VMW 150911C00083500 C 09/11/15 83.5 0.40 1.25
VMW 150911C00084000 C 09/11/15 84.0 0.40 1.25
VMW 150911C00084500 C 09/11/15 84.5 0.35 1.90
VMW 150911C00085000 C 09/11/15 85.0 0.10 1.10
VMW 150911C00085500 C 09/11/15 85.5 0.30 1.85
VMW 150911C00086000 C 09/11/15 86.0 0.20 1.70
VMW 150911C00086500 C 09/11/15 86.5 0.15 0.75
VMW 150911C00087000 C 09/11/15 87.0 0.15 0.80
VMW 150911C00087500 C 09/11/15 87.5 0.10 1.25
VMW 150911C00088000 C 09/11/15 88.0 0.10 1.15
VMW 150911C00088500 C 09/11/15 88.5 0.00 1.05
VMW 150911C00089000 C 09/11/15 89.0 0.00 0.90
VMW 150911C00089500 C 09/11/15 89.5 0.00 0.65
VMW 150911C00090000 C 09/11/15 90.0 0.00 0.70
VMW 150911C00090500 C 09/11/15 90.5 0.00 0.90
VMW 150911C00091000 C 09/11/15 91.0 0.00 0.30
VMW 150911C00091500 C 09/11/15 91.5 0.00 0.30
VMW 150911C00092000 C 09/11/15 92.0 0.00 0.30
VMW 150911C00092500 C 09/11/15 92.5 0.00 0.25
VMW 150911C00093000 C 09/11/15 93.0 0.00 0.65
VMW 150911C00093500 C 09/11/15 93.5 0.00 0.80
VMW 150911C00094000 C 09/11/15 94.0 0.00 0.75
VMW 150911C00094500 C 09/11/15 94.5 0.00 0.50
VMW 150911C00095000 C 09/11/15 95.0 0.00 0.70
VMW 150911C00095500 C 09/11/15 95.5 0.00 0.70
VMW 150911C00096000 C 09/11/15 96.0 0.00 0.75
VMW 150911C00097000 C 09/11/15 97.0 0.00 0.80
VMW 150911C00098000 C 09/11/15 98.0 0.00 0.70
VMW 150911C00099000 C 09/11/15 99.0 0.00 0.75
VMW 150911C00100000 C 09/11/15 100.0 0.00 0.65
VMW 150911P00067500 P 09/11/15 67.5 0.00 0.70
VMW 150911P00068000 P 09/11/15 68.0 0.00 0.70
VMW 150911P00068500 P 09/11/15 68.5 0.00 0.70
VMW 150911P00069000 P 09/11/15 69.0 0.00 0.75
VMW 150911P00069500 P 09/11/15 69.5 0.00 0.75
VMW 150911P00070000 P 09/11/15 70.0 0.00 1.05
VMW 150911P00070500 P 09/11/15 70.5 0.00 0.95
VMW 150911P00071000 P 09/11/15 71.0 0.00 1.05
VMW 150911P00071500 P 09/11/15 71.5 0.20 1.30
VMW 150911P00072000 P 09/11/15 72.0 0.35 1.40
VMW 150911P00072500 P 09/11/15 72.5 0.35 1.55
VMW 150911P00073000 P 09/11/15 73.0 0.50 1.70
VMW 150911P00073500 P 09/11/15 73.5 0.40 1.90
VMW 150911P00074000 P 09/11/15 74.0 0.60 2.20
VMW 150911P00074500 P 09/11/15 74.5 0.80 2.20
VMW 150911P00075000 P 09/11/15 75.0 1.35 2.45
VMW 150911P00075500 P 09/11/15 75.5 1.10 3.00
VMW 150911P00076000 P 09/11/15 76.0 1.80 3.10
VMW 150911P00076500 P 09/11/15 76.5 1.55 3.10
VMW 150911P00077000 P 09/11/15 77.0 1.75 3.80
VMW 150911P00077500 P 09/11/15 77.5 1.95 3.80
VMW 150911P00078000 P 09/11/15 78.0 2.25 4.20
VMW 150911P00078500 P 09/11/15 78.5 2.55 4.60
VMW 150911P00079000 P 09/11/15 79.0 2.90 5.20
VMW 150911P00079500 P 09/11/15 79.5 3.30 5.30
VMW 150911P00080000 P 09/11/15 80.0 3.60 5.50
VMW 150911P00080500 P 09/11/15 80.5 4.10 5.90
VMW 150911P00081000 P 09/11/15 81.0 4.40 6.40
VMW 150911P00081500 P 09/11/15 81.5 4.40 6.90
VMW 150911P00082000 P 09/11/15 82.0 5.10 7.00
VMW 150911P00082500 P 09/11/15 82.5 5.10 7.60
VMW 150911P00083000 P 09/11/15 83.0 5.50 8.10
VMW 150911P00083500 P 09/11/15 83.5 5.90 8.30
VMW 150911P00084000 P 09/11/15 84.0 6.80 8.80
VMW 150911P00084500 P 09/11/15 84.5 6.80 9.30
VMW 150911P00085000 P 09/11/15 85.0 7.60 9.60
VMW 150911P00085500 P 09/11/15 85.5 8.10 10.00
VMW 150911P00086000 P 09/11/15 86.0 8.60 10.70
VMW 150911P00086500 P 09/11/15 86.5 9.00 10.80
VMW 150911P00087000 P 09/11/15 87.0 9.50 11.70
VMW 150911P00087500 P 09/11/15 87.5 9.40 12.40
VMW 150911P00088000 P 09/11/15 88.0 9.80 12.60
VMW 150911P00088500 P 09/11/15 88.5 10.30 13.10
VMW 150911P00089000 P 09/11/15 89.0 11.30 13.40
VMW 150911P00089500 P 09/11/15 89.5 11.20 14.40
VMW 150911P00090000 P 09/11/15 90.0 11.80 13.90
VMW 150911P00090500 P 09/11/15 90.5 12.20 15.00
VMW 150911P00091000 P 09/11/15 91.0 12.60 15.30
VMW 150911P00091500 P 09/11/15 91.5 13.10 16.10
VMW 150911P00092000 P 09/11/15 92.0 13.60 16.20
VMW 150911P00092500 P 09/11/15 92.5 14.10 16.60
VMW 150911P00093000 P 09/11/15 93.0 14.50 17.60
VMW 150911P00093500 P 09/11/15 93.5 15.10 18.30
VMW 150911P00094000 P 09/11/15 94.0 15.60 18.30
VMW 150911P00094500 P 09/11/15 94.5 16.30 18.40
VMW 150911P00095000 P 09/11/15 95.0 16.60 19.30
VMW 150911P00095500 P 09/11/15 95.5 17.10 19.80
VMW 150911P00096000 P 09/11/15 96.0 17.60 20.30
VMW 150911P00097000 P 09/11/15 97.0 18.60 21.40
VMW 150911P00098000 P 09/11/15 98.0 19.50 22.40
VMW 150911P00099000 P 09/11/15 99.0 20.60 23.30
VMW 150911P00100000 P 09/11/15 100.0 21.70 24.50
VMW 150918C00045000 C 09/18/15 45.0 30.50 33.40
VMW 150918C00050000 C 09/18/15 50.0 25.50 29.00
VMW 150918C00055000 C 09/18/15 55.0 21.00 23.60
VMW 150918C00060000 C 09/18/15 60.0 15.50 18.70
VMW 150918C00065000 C 09/18/15 65.0 11.90 13.90
VMW 150918C00070000 C 09/18/15 70.0 6.90 8.90
VMW 150918C00070500 C 09/18/15 70.5 6.40 9.00
VMW 150918C00071000 C 09/18/15 71.0 6.40 7.90
VMW 150918C00071500 C 09/18/15 71.5 6.30 8.00
VMW 150918C00072000 C 09/18/15 72.0 5.60 7.50
VMW 150918C00072500 C 09/18/15 72.5 5.30 7.00
VMW 150918C00073000 C 09/18/15 73.0 4.90 6.60
VMW 150918C00073500 C 09/18/15 73.5 5.00 6.20
VMW 150918C00074000 C 09/18/15 74.0 4.90 5.70
VMW 150918C00074500 C 09/18/15 74.5 4.60 5.50
VMW 150918C00075000 C 09/18/15 75.0 4.20 5.10
VMW 150918C00075500 C 09/18/15 75.5 3.90 5.20
VMW 150918C00076000 C 09/18/15 76.0 3.60 4.70
VMW 150918C00076500 C 09/18/15 76.5 3.30 4.40
VMW 150918C00077000 C 09/18/15 77.0 3.10 3.90
VMW 150918C00077500 C 09/18/15 77.5 2.85 3.70
VMW 150918C00078000 C 09/18/15 78.0 2.60 3.60
VMW 150918C00078500 C 09/18/15 78.5 2.35 3.50
VMW 150918C00079000 C 09/18/15 79.0 2.15 3.10
VMW 150918C00079500 C 09/18/15 79.5 1.95 2.90
VMW 150918C00080000 C 09/18/15 80.0 1.75 2.55
VMW 150918C00080500 C 09/18/15 80.5 1.55 2.85
VMW 150918C00081000 C 09/18/15 81.0 1.70 2.20
VMW 150918C00081500 C 09/18/15 81.5 1.25 2.30
VMW 150918C00082000 C 09/18/15 82.0 1.45 1.90
VMW 150918C00082500 C 09/18/15 82.5 1.15 2.20
VMW 150918C00083000 C 09/18/15 83.0 1.05 1.65
VMW 150918C00083500 C 09/18/15 83.5 1.00 1.45
VMW 150918C00084000 C 09/18/15 84.0 0.95 1.45
VMW 150918C00084500 C 09/18/15 84.5 0.80 1.55
VMW 150918C00085000 C 09/18/15 85.0 0.70 1.20
VMW 150918C00085500 C 09/18/15 85.5 0.60 1.40
VMW 150918C00086000 C 09/18/15 86.0 0.70 1.25
VMW 150918C00086500 C 09/18/15 86.5 0.40 1.05
VMW 150918C00087000 C 09/18/15 87.0 0.60 1.30
VMW 150918C00087500 C 09/18/15 87.5 0.50 1.55
VMW 150918C00088000 C 09/18/15 88.0 0.45 1.20
VMW 150918C00088500 C 09/18/15 88.5 0.40 1.30
VMW 150918C00089000 C 09/18/15 89.0 0.35 1.25
VMW 150918C00089500 C 09/18/15 89.5 0.30 1.20
VMW 150918C00090000 C 09/18/15 90.0 0.40 0.70
VMW 150918C00090500 C 09/18/15 90.5 0.25 0.95
VMW 150918C00091000 C 09/18/15 91.0 0.20 0.95
VMW 150918C00091500 C 09/18/15 91.5 0.20 0.85
VMW 150918C00092000 C 09/18/15 92.0 0.15 0.90
VMW 150918C00092500 C 09/18/15 92.5 0.15 0.85
VMW 150918C00093000 C 09/18/15 93.0 0.15 0.65
VMW 150918C00093500 C 09/18/15 93.5 0.10 0.75
VMW 150918C00094000 C 09/18/15 94.0 0.10 0.75
VMW 150918C00094500 C 09/18/15 94.5 0.10 0.65
VMW 150918C00095000 C 09/18/15 95.0 0.05 0.40
VMW 150918C00095500 C 09/18/15 95.5 0.05 0.70
VMW 150918C00096000 C 09/18/15 96.0 0.05 0.65
VMW 150918C00096500 C 09/18/15 96.5 0.05 0.50
VMW 150918C00097000 C 09/18/15 97.0 0.05 0.60
VMW 150918C00097500 C 09/18/15 97.5 0.05 0.65
VMW 150918C00098000 C 09/18/15 98.0 0.00 0.60
VMW 150918C00099000 C 09/18/15 99.0 0.00 0.60
VMW 150918C00100000 C 09/18/15 100.0 0.00 0.40
VMW 150918C00101000 C 09/18/15 101.0 0.00 0.60
VMW 150918C00102000 C 09/18/15 102.0 0.00 0.50
VMW 150918C00105000 C 09/18/15 105.0 0.05 0.50
VMW 150918C00110000 C 09/18/15 110.0 0.00 0.25
VMW 150918C00115000 C 09/18/15 115.0 0.00 0.55
VMW 150918C00120000 C 09/18/15 120.0 0.00 0.50
VMW 150918C00125000 C 09/18/15 125.0 0.00 0.55
VMW 150918P00045000 P 09/18/15 45.0 0.00 0.50
VMW 150918P00050000 P 09/18/15 50.0 0.00 0.50
VMW 150918P00055000 P 09/18/15 55.0 0.00 0.55
VMW 150918P00060000 P 09/18/15 60.0 0.05 0.60
VMW 150918P00065000 P 09/18/15 65.0 0.25 0.50
VMW 150918P00070000 P 09/18/15 70.0 0.80 1.15
VMW 150918P00070500 P 09/18/15 70.5 0.90 1.35
VMW 150918P00071000 P 09/18/15 71.0 1.00 1.45
VMW 150918P00071500 P 09/18/15 71.5 1.10 1.60
VMW 150918P00072000 P 09/18/15 72.0 1.25 1.70
VMW 150918P00072500 P 09/18/15 72.5 1.35 2.00
VMW 150918P00073000 P 09/18/15 73.0 1.50 2.10
VMW 150918P00073500 P 09/18/15 73.5 1.65 2.40
VMW 150918P00074000 P 09/18/15 74.0 1.70 2.55
VMW 150918P00074500 P 09/18/15 74.5 2.00 2.65
VMW 150918P00075000 P 09/18/15 75.0 2.05 2.75
VMW 150918P00075500 P 09/18/15 75.5 2.25 3.10
VMW 150918P00076000 P 09/18/15 76.0 2.45 3.30
VMW 150918P00076500 P 09/18/15 76.5 2.65 3.40
VMW 150918P00077000 P 09/18/15 77.0 3.00 3.90
VMW 150918P00077500 P 09/18/15 77.5 3.20 4.20
VMW 150918P00078000 P 09/18/15 78.0 3.40 4.50
VMW 150918P00078500 P 09/18/15 78.5 3.70 4.90
VMW 150918P00079000 P 09/18/15 79.0 4.00 5.20
VMW 150918P00079500 P 09/18/15 79.5 4.40 5.60
VMW 150918P00080000 P 09/18/15 80.0 4.70 5.90
VMW 150918P00080500 P 09/18/15 80.5 5.00 6.40
VMW 150918P00081000 P 09/18/15 81.0 5.30 6.70
VMW 150918P00081500 P 09/18/15 81.5 5.60 7.30
VMW 150918P00082000 P 09/18/15 82.0 6.00 7.50
VMW 150918P00082500 P 09/18/15 82.5 6.20 7.80
VMW 150918P00083000 P 09/18/15 83.0 6.30 8.20
VMW 150918P00083500 P 09/18/15 83.5 6.80 8.40
VMW 150918P00084000 P 09/18/15 84.0 7.10 8.90
VMW 150918P00084500 P 09/18/15 84.5 7.60 9.40
VMW 150918P00085000 P 09/18/15 85.0 8.10 9.70
VMW 150918P00085500 P 09/18/15 85.5 8.40 9.90
VMW 150918P00086000 P 09/18/15 86.0 8.90 10.40
VMW 150918P00086500 P 09/18/15 86.5 8.80 11.20
VMW 150918P00087000 P 09/18/15 87.0 9.40 11.80
VMW 150918P00087500 P 09/18/15 87.5 9.80 12.00
VMW 150918P00088000 P 09/18/15 88.0 10.60 12.60
VMW 150918P00088500 P 09/18/15 88.5 11.10 12.40
VMW 150918P00089000 P 09/18/15 89.0 11.60 12.90
VMW 150918P00089500 P 09/18/15 89.5 12.00 13.40
VMW 150918P00090000 P 09/18/15 90.0 12.00 14.80
VMW 150918P00090500 P 09/18/15 90.5 13.00 14.40
VMW 150918P00091000 P 09/18/15 91.0 12.90 15.90
VMW 150918P00091500 P 09/18/15 91.5 13.40 16.40
VMW 150918P00092000 P 09/18/15 92.0 14.40 16.10
VMW 150918P00092500 P 09/18/15 92.5 14.80 16.40
VMW 150918P00093000 P 09/18/15 93.0 15.30 17.60
VMW 150918P00093500 P 09/18/15 93.5 15.80 18.10
VMW 150918P00094000 P 09/18/15 94.0 16.20 18.30
VMW 150918P00094500 P 09/18/15 94.5 16.30 19.30
VMW 150918P00095000 P 09/18/15 95.0 16.70 19.50
VMW 150918P00095500 P 09/18/15 95.5 17.20 20.00
VMW 150918P00096000 P 09/18/15 96.0 17.70 20.20
VMW 150918P00096500 P 09/18/15 96.5 18.60 20.70
VMW 150918P00097000 P 09/18/15 97.0 18.70 21.50
VMW 150918P00097500 P 09/18/15 97.5 19.20 22.10
VMW 150918P00098000 P 09/18/15 98.0 19.70 22.80
VMW 150918P00099000 P 09/18/15 99.0 20.60 23.30
VMW 150918P00100000 P 09/18/15 100.0 21.60 24.40
VMW 150918P00101000 P 09/18/15 101.0 22.50 25.70
VMW 150918P00102000 P 09/18/15 102.0 23.50 26.20
VMW 150918P00105000 P 09/18/15 105.0 26.60 29.30
VMW 150918P00110000 P 09/18/15 110.0 32.00 34.50
VMW 150918P00115000 P 09/18/15 115.0 36.00 39.30
VMW 150918P00120000 P 09/18/15 120.0 41.60 44.80
VMW 150918P00125000 P 09/18/15 125.0 46.60 49.80
VMW 150925C00060000 C 09/25/15 60.0 15.50 18.70
VMW 150925C00065000 C 09/25/15 65.0 11.40 13.90
VMW 150925C00067500 C 09/25/15 67.5 9.80 11.80
VMW 150925C00068000 C 09/25/15 68.0 8.50 10.90
VMW 150925C00068500 C 09/25/15 68.5 8.90 10.90
VMW 150925C00069000 C 09/25/15 69.0 8.50 9.90
VMW 150925C00069500 C 09/25/15 69.5 8.00 9.40
VMW 150925C00070000 C 09/25/15 70.0 6.80 9.20
VMW 150925C00070500 C 09/25/15 70.5 6.60 9.00
VMW 150925C00071000 C 09/25/15 71.0 6.50 8.90
VMW 150925C00071500 C 09/25/15 71.5 6.10 8.50
VMW 150925C00072000 C 09/25/15 72.0 5.80 7.40
VMW 150925C00072500 C 09/25/15 72.5 5.30 7.10
VMW 150925C00073000 C 09/25/15 73.0 5.10 6.60
VMW 150925C00073500 C 09/25/15 73.5 4.90 6.30
VMW 150925C00074000 C 09/25/15 74.0 4.80 6.00
VMW 150925C00074500 C 09/25/15 74.5 4.60 5.60
VMW 150925C00075000 C 09/25/15 75.0 4.20 5.40
VMW 150925C00075500 C 09/25/15 75.5 3.60 5.20
VMW 150925C00076000 C 09/25/15 76.0 3.60 4.90
VMW 150925C00076500 C 09/25/15 76.5 3.10 4.70
VMW 150925C00077000 C 09/25/15 77.0 2.80 4.20
VMW 150925C00077500 C 09/25/15 77.5 2.70 3.90
VMW 150925C00078000 C 09/25/15 78.0 2.35 3.80
VMW 150925C00078500 C 09/25/15 78.5 2.20 3.50
VMW 150925C00079000 C 09/25/15 79.0 2.15 3.30
VMW 150925C00079500 C 09/25/15 79.5 2.05 3.50
VMW 150925C00080000 C 09/25/15 80.0 1.75 2.80
VMW 150925C00080500 C 09/25/15 80.5 1.50 2.65
VMW 150925C00081000 C 09/25/15 81.0 1.75 2.60
VMW 150925C00081500 C 09/25/15 81.5 1.50 2.50
VMW 150925C00082000 C 09/25/15 82.0 1.35 2.40
VMW 150925C00082500 C 09/25/15 82.5 1.30 2.20
VMW 150925C00083000 C 09/25/15 83.0 1.00 2.45
VMW 150925C00083500 C 09/25/15 83.5 1.05 1.95
VMW 150925C00084000 C 09/25/15 84.0 1.00 1.80
VMW 150925C00084500 C 09/25/15 84.5 1.00 2.20
VMW 150925C00085000 C 09/25/15 85.0 0.85 1.75
VMW 150925C00085500 C 09/25/15 85.5 0.85 1.65
VMW 150925C00086000 C 09/25/15 86.0 0.55 1.95
VMW 150925C00086500 C 09/25/15 86.5 0.75 1.45
VMW 150925C00087000 C 09/25/15 87.0 0.65 1.10
VMW 150925C00087500 C 09/25/15 87.5 0.40 1.90
VMW 150925C00088000 C 09/25/15 88.0 0.55 1.10
VMW 150925C00088500 C 09/25/15 88.5 0.50 1.75
VMW 150925C00089000 C 09/25/15 89.0 0.35 1.45
VMW 150925C00089500 C 09/25/15 89.5 0.30 1.25
VMW 150925C00090000 C 09/25/15 90.0 0.25 0.95
VMW 150925C00090500 C 09/25/15 90.5 0.30 0.80
VMW 150925C00091000 C 09/25/15 91.0 0.20 1.05
VMW 150925C00091500 C 09/25/15 91.5 0.20 1.05
VMW 150925C00092000 C 09/25/15 92.0 0.05 0.75
VMW 150925C00092500 C 09/25/15 92.5 0.05 1.05
VMW 150925C00093000 C 09/25/15 93.0 0.00 1.00
VMW 150925C00093500 C 09/25/15 93.5 0.00 1.10
VMW 150925C00094000 C 09/25/15 94.0 0.00 0.90
VMW 150925C00094500 C 09/25/15 94.5 0.00 0.90
VMW 150925C00095000 C 09/25/15 95.0 0.00 0.90
VMW 150925C00095500 C 09/25/15 95.5 0.00 1.00
VMW 150925C00096000 C 09/25/15 96.0 0.00 0.90
VMW 150925C00096500 C 09/25/15 96.5 0.00 0.75
VMW 150925C00097000 C 09/25/15 97.0 0.00 0.70
VMW 150925C00097500 C 09/25/15 97.5 0.00 0.70
VMW 150925C00098000 C 09/25/15 98.0 0.00 0.80
VMW 150925C00098500 C 09/25/15 98.5 0.00 0.70
VMW 150925C00099000 C 09/25/15 99.0 0.00 0.50
VMW 150925C00100000 C 09/25/15 100.0 0.00 0.70
VMW 150925C00105000 C 09/25/15 105.0 0.00 0.55
VMW 150925C00110000 C 09/25/15 110.0 0.00 0.50
VMW 150925P00060000 P 09/25/15 60.0 0.00 0.50
VMW 150925P00065000 P 09/25/15 65.0 0.00 0.70
VMW 150925P00067500 P 09/25/15 67.5 0.00 0.90
VMW 150925P00068000 P 09/25/15 68.0 0.00 1.00
VMW 150925P00068500 P 09/25/15 68.5 0.15 1.20
VMW 150925P00069000 P 09/25/15 69.0 0.35 1.35
VMW 150925P00069500 P 09/25/15 69.5 0.45 1.55
VMW 150925P00070000 P 09/25/15 70.0 0.80 1.60
VMW 150925P00070500 P 09/25/15 70.5 0.60 1.55
VMW 150925P00071000 P 09/25/15 71.0 0.45 1.75
VMW 150925P00071500 P 09/25/15 71.5 0.75 1.85
VMW 150925P00072000 P 09/25/15 72.0 0.85 2.10
VMW 150925P00072500 P 09/25/15 72.5 0.95 2.25
VMW 150925P00073000 P 09/25/15 73.0 1.00 2.40
VMW 150925P00073500 P 09/25/15 73.5 1.65 2.55
VMW 150925P00074000 P 09/25/15 74.0 1.45 2.85
VMW 150925P00074500 P 09/25/15 74.5 1.60 2.95
VMW 150925P00075000 P 09/25/15 75.0 2.20 3.30
VMW 150925P00075500 P 09/25/15 75.5 2.25 3.30
VMW 150925P00076000 P 09/25/15 76.0 2.65 3.60
VMW 150925P00076500 P 09/25/15 76.5 2.65 3.90
VMW 150925P00077000 P 09/25/15 77.0 2.95 4.30
VMW 150925P00077500 P 09/25/15 77.5 3.40 4.50
VMW 150925P00078000 P 09/25/15 78.0 3.40 4.70
VMW 150925P00078500 P 09/25/15 78.5 3.90 4.90
VMW 150925P00079000 P 09/25/15 79.0 4.20 5.30
VMW 150925P00079500 P 09/25/15 79.5 4.00 6.10
VMW 150925P00080000 P 09/25/15 80.0 4.80 6.20
VMW 150925P00080500 P 09/25/15 80.5 5.00 6.10
VMW 150925P00081000 P 09/25/15 81.0 5.40 6.90
VMW 150925P00081500 P 09/25/15 81.5 5.70 7.40
VMW 150925P00082000 P 09/25/15 82.0 6.10 7.90
VMW 150925P00082500 P 09/25/15 82.5 5.60 8.10
VMW 150925P00083000 P 09/25/15 83.0 6.30 8.50
VMW 150925P00083500 P 09/25/15 83.5 6.80 8.90
VMW 150925P00084000 P 09/25/15 84.0 7.40 9.30
VMW 150925P00084500 P 09/25/15 84.5 7.80 9.60
VMW 150925P00085000 P 09/25/15 85.0 7.90 9.40
VMW 150925P00085500 P 09/25/15 85.5 8.40 9.90
VMW 150925P00086000 P 09/25/15 86.0 8.60 10.40
VMW 150925P00086500 P 09/25/15 86.5 9.40 10.90
VMW 150925P00087000 P 09/25/15 87.0 9.90 11.40
VMW 150925P00087500 P 09/25/15 87.5 10.30 12.20
VMW 150925P00088000 P 09/25/15 88.0 10.80 12.60
VMW 150925P00088500 P 09/25/15 88.5 11.30 12.30
VMW 150925P00089000 P 09/25/15 89.0 11.10 13.80
VMW 150925P00089500 P 09/25/15 89.5 11.50 14.20
VMW 150925P00090000 P 09/25/15 90.0 12.60 13.90
VMW 150925P00090500 P 09/25/15 90.5 12.50 15.10
VMW 150925P00091000 P 09/25/15 91.0 12.90 15.70
VMW 150925P00091500 P 09/25/15 91.5 13.30 16.60
VMW 150925P00092000 P 09/25/15 92.0 14.40 16.00
VMW 150925P00092500 P 09/25/15 92.5 14.30 17.40
VMW 150925P00093000 P 09/25/15 93.0 14.70 17.60
VMW 150925P00093500 P 09/25/15 93.5 15.30 18.50
VMW 150925P00094000 P 09/25/15 94.0 15.70 18.50
VMW 150925P00094500 P 09/25/15 94.5 16.30 19.20
VMW 150925P00095000 P 09/25/15 95.0 17.20 19.60
VMW 150925P00095500 P 09/25/15 95.5 17.10 19.70
VMW 150925P00096000 P 09/25/15 96.0 17.70 20.90
VMW 150925P00096500 P 09/25/15 96.5 18.10 21.00
VMW 150925P00097000 P 09/25/15 97.0 18.70 21.50
VMW 150925P00097500 P 09/25/15 97.5 19.30 22.30
VMW 150925P00098000 P 09/25/15 98.0 19.60 22.80
VMW 150925P00098500 P 09/25/15 98.5 20.10 22.80
VMW 150925P00099000 P 09/25/15 99.0 20.60 23.30
VMW 150925P00100000 P 09/25/15 100.0 21.60 24.80
VMW 150925P00105000 P 09/25/15 105.0 26.60 29.50
VMW 150925P00110000 P 09/25/15 110.0 31.90 34.30
VMW 151002C00060000 C 10/02/15 60.0 15.50 19.40
VMW 151002C00065000 C 10/02/15 65.0 11.30 14.70
VMW 151002C00067500 C 10/02/15 67.5 8.60 11.60
VMW 151002C00068000 C 10/02/15 68.0 8.30 11.60
VMW 151002C00068500 C 10/02/15 68.5 8.10 10.60
VMW 151002C00069000 C 10/02/15 69.0 8.30 10.10
VMW 151002C00069500 C 10/02/15 69.5 7.60 9.70
VMW 151002C00070000 C 10/02/15 70.0 7.50 9.40
VMW 151002C00070500 C 10/02/15 70.5 6.60 9.70
VMW 151002C00071000 C 10/02/15 71.0 6.40 9.00
VMW 151002C00071500 C 10/02/15 71.5 6.20 8.40
VMW 151002C00072000 C 10/02/15 72.0 5.80 8.40
VMW 151002C00072500 C 10/02/15 72.5 5.20 7.40
VMW 151002C00073000 C 10/02/15 73.0 4.90 7.40
VMW 151002C00073500 C 10/02/15 73.5 4.90 6.60
VMW 151002C00074000 C 10/02/15 74.0 4.60 6.40
VMW 151002C00074500 C 10/02/15 74.5 4.50 5.90
VMW 151002C00075000 C 10/02/15 75.0 4.20 6.20
VMW 151002C00075500 C 10/02/15 75.5 4.00 5.40
VMW 151002C00076000 C 10/02/15 76.0 3.60 5.20
VMW 151002C00076500 C 10/02/15 76.5 3.40 5.10
VMW 151002C00077000 C 10/02/15 77.0 3.10 5.00
VMW 151002C00077500 C 10/02/15 77.5 3.00 4.40
VMW 151002C00078000 C 10/02/15 78.0 2.75 4.20
VMW 151002C00078500 C 10/02/15 78.5 2.60 4.20
VMW 151002C00079000 C 10/02/15 79.0 2.40 3.70
VMW 151002C00079500 C 10/02/15 79.5 2.20 3.50
VMW 151002C00080000 C 10/02/15 80.0 2.00 3.50
VMW 151002C00080500 C 10/02/15 80.5 2.00 3.10
VMW 151002C00081000 C 10/02/15 81.0 1.50 3.10
VMW 151002C00081500 C 10/02/15 81.5 1.70 2.50
VMW 151002C00082000 C 10/02/15 82.0 1.60 2.75
VMW 151002C00082500 C 10/02/15 82.5 1.40 2.60
VMW 151002C00083000 C 10/02/15 83.0 1.25 2.05
VMW 151002C00083500 C 10/02/15 83.5 1.05 1.90
VMW 151002C00084000 C 10/02/15 84.0 1.20 1.80
VMW 151002C00084500 C 10/02/15 84.5 1.05 1.70
VMW 151002C00085000 C 10/02/15 85.0 0.95 1.80
VMW 151002C00085500 C 10/02/15 85.5 0.80 1.45
VMW 151002C00086000 C 10/02/15 86.0 0.85 1.40
VMW 151002C00086500 C 10/02/15 86.5 0.70 1.80
VMW 151002C00087000 C 10/02/15 87.0 0.65 1.70
VMW 151002C00087500 C 10/02/15 87.5 0.60 1.25
VMW 151002C00088000 C 10/02/15 88.0 0.65 1.30
VMW 151002C00088500 C 10/02/15 88.5 0.40 1.10
VMW 151002C00089000 C 10/02/15 89.0 0.40 1.05
VMW 151002C00089500 C 10/02/15 89.5 0.35 0.95
VMW 151002C00090000 C 10/02/15 90.0 0.20 0.95
VMW 151002C00090500 C 10/02/15 90.5 0.35 1.15
VMW 151002C00091000 C 10/02/15 91.0 0.30 0.95
VMW 151002C00091500 C 10/02/15 91.5 0.20 1.10
VMW 151002C00092000 C 10/02/15 92.0 0.05 1.15
VMW 151002C00092500 C 10/02/15 92.5 0.20 1.05
VMW 151002C00093000 C 10/02/15 93.0 0.15 1.05
VMW 151002C00094000 C 10/02/15 94.0 0.05 1.05
VMW 151002C00095000 C 10/02/15 95.0 0.10 0.60
VMW 151002C00100000 C 10/02/15 100.0 0.00 0.70
VMW 151002C00105000 C 10/02/15 105.0 0.00 0.60
VMW 151002C00110000 C 10/02/15 110.0 0.00 0.50
VMW 151002P00060000 P 10/02/15 60.0 0.00 0.60
VMW 151002P00065000 P 10/02/15 65.0 0.00 0.75
VMW 151002P00067500 P 10/02/15 67.5 0.25 1.15
VMW 151002P00068000 P 10/02/15 68.0 0.35 1.30
VMW 151002P00068500 P 10/02/15 68.5 0.45 1.35
VMW 151002P00069000 P 10/02/15 69.0 0.50 1.45
VMW 151002P00069500 P 10/02/15 69.5 0.20 1.80
VMW 151002P00070000 P 10/02/15 70.0 0.65 1.75
VMW 151002P00070500 P 10/02/15 70.5 0.60 1.90
VMW 151002P00071000 P 10/02/15 71.0 0.80 1.95
VMW 151002P00071500 P 10/02/15 71.5 0.80 2.05
VMW 151002P00072000 P 10/02/15 72.0 1.10 2.10
VMW 151002P00072500 P 10/02/15 72.5 1.25 2.30
VMW 151002P00073000 P 10/02/15 73.0 1.35 2.45
VMW 151002P00073500 P 10/02/15 73.5 1.65 2.60
VMW 151002P00074000 P 10/02/15 74.0 1.85 2.80
VMW 151002P00074500 P 10/02/15 74.5 1.95 3.10
VMW 151002P00075000 P 10/02/15 75.0 2.25 3.20
VMW 151002P00075500 P 10/02/15 75.5 2.45 3.40
VMW 151002P00076000 P 10/02/15 76.0 2.65 3.60
VMW 151002P00076500 P 10/02/15 76.5 2.90 3.90
VMW 151002P00077000 P 10/02/15 77.0 3.10 4.10
VMW 151002P00077500 P 10/02/15 77.5 3.30 4.30
VMW 151002P00078000 P 10/02/15 78.0 3.60 4.60
VMW 151002P00078500 P 10/02/15 78.5 4.00 4.90
VMW 151002P00079000 P 10/02/15 79.0 3.80 5.10
VMW 151002P00079500 P 10/02/15 79.5 4.50 5.40
VMW 151002P00080000 P 10/02/15 80.0 4.80 5.80
VMW 151002P00080500 P 10/02/15 80.5 4.90 6.00
VMW 151002P00081000 P 10/02/15 81.0 5.30 6.90
VMW 151002P00081500 P 10/02/15 81.5 5.70 7.50
VMW 151002P00082000 P 10/02/15 82.0 6.00 7.90
VMW 151002P00082500 P 10/02/15 82.5 5.70 8.60
VMW 151002P00083000 P 10/02/15 83.0 6.10 9.00
VMW 151002P00083500 P 10/02/15 83.5 6.50 9.00
VMW 151002P00084000 P 10/02/15 84.0 6.90 9.80
VMW 151002P00084500 P 10/02/15 84.5 7.30 10.00
VMW 151002P00085000 P 10/02/15 85.0 7.60 10.30
VMW 151002P00085500 P 10/02/15 85.5 8.10 10.90
VMW 151002P00086000 P 10/02/15 86.0 8.60 11.10
VMW 151002P00086500 P 10/02/15 86.5 9.00 11.60
VMW 151002P00087000 P 10/02/15 87.0 9.50 12.00
VMW 151002P00087500 P 10/02/15 87.5 9.80 12.50
VMW 151002P00088000 P 10/02/15 88.0 10.40 13.20
VMW 151002P00088500 P 10/02/15 88.5 10.80 13.30
VMW 151002P00089000 P 10/02/15 89.0 11.30 13.70
VMW 151002P00089500 P 10/02/15 89.5 11.70 14.10
VMW 151002P00090000 P 10/02/15 90.0 12.20 14.80
VMW 151002P00090500 P 10/02/15 90.5 12.60 15.00
VMW 151002P00091000 P 10/02/15 91.0 13.00 15.70
VMW 151002P00091500 P 10/02/15 91.5 13.00 16.50
VMW 151002P00092000 P 10/02/15 92.0 13.50 17.20
VMW 151002P00092500 P 10/02/15 92.5 14.50 17.20
VMW 151002P00093000 P 10/02/15 93.0 14.90 18.00
VMW 151002P00094000 P 10/02/15 94.0 15.90 18.80
VMW 151002P00095000 P 10/02/15 95.0 16.80 19.80
VMW 151002P00100000 P 10/02/15 100.0 21.60 24.90
VMW 151002P00105000 P 10/02/15 105.0 26.60 29.80
VMW 151002P00110000 P 10/02/15 110.0 31.60 34.70
VMW 151009C00060000 C 10/09/15 60.0 15.80 19.60
VMW 151009C00065000 C 10/09/15 65.0 11.70 14.10
VMW 151009C00067500 C 10/09/15 67.5 9.30 12.50
VMW 151009C00068000 C 10/09/15 68.0 9.20 11.40
VMW 151009C00068500 C 10/09/15 68.5 8.70 10.90
VMW 151009C00069000 C 10/09/15 69.0 8.50 10.50
VMW 151009C00069500 C 10/09/15 69.5 8.10 9.90
VMW 151009C00070000 C 10/09/15 70.0 7.50 9.50
VMW 151009C00070500 C 10/09/15 70.5 6.90 10.00
VMW 151009C00071000 C 10/09/15 71.0 6.60 9.50
VMW 151009C00071500 C 10/09/15 71.5 6.20 9.00
VMW 151009C00072000 C 10/09/15 72.0 6.30 8.20
VMW 151009C00072500 C 10/09/15 72.5 5.80 7.70
VMW 151009C00073000 C 10/09/15 73.0 5.40 7.20
VMW 151009C00073500 C 10/09/15 73.5 5.20 6.80
VMW 151009C00074000 C 10/09/15 74.0 4.70 6.50
VMW 151009C00074500 C 10/09/15 74.5 4.40 6.10
VMW 151009C00075000 C 10/09/15 75.0 4.40 6.40
VMW 151009C00075500 C 10/09/15 75.5 4.10 5.90
VMW 151009C00076000 C 10/09/15 76.0 3.80 5.60
VMW 151009C00076500 C 10/09/15 76.5 3.50 5.30
VMW 151009C00077000 C 10/09/15 77.0 3.50 5.10
VMW 151009C00077500 C 10/09/15 77.5 3.20 4.40
VMW 151009C00078000 C 10/09/15 78.0 3.00 4.50
VMW 151009C00078500 C 10/09/15 78.5 2.75 4.00
VMW 151009C00079000 C 10/09/15 79.0 2.60 3.70
VMW 151009C00079500 C 10/09/15 79.5 2.50 3.50
VMW 151009C00080000 C 10/09/15 80.0 2.25 3.40
VMW 151009C00080500 C 10/09/15 80.5 2.10 3.20
VMW 151009C00081000 C 10/09/15 81.0 1.80 3.00
VMW 151009C00081500 C 10/09/15 81.5 1.50 2.90
VMW 151009C00082000 C 10/09/15 82.0 1.50 2.55
VMW 151009C00082500 C 10/09/15 82.5 1.65 2.40
VMW 151009C00083000 C 10/09/15 83.0 1.50 2.30
VMW 151009C00083500 C 10/09/15 83.5 1.40 2.25
VMW 151009C00084000 C 10/09/15 84.0 0.85 2.15
VMW 151009C00085000 C 10/09/15 85.0 1.10 1.80
VMW 151009C00086000 C 10/09/15 86.0 0.95 1.75
VMW 151009C00087000 C 10/09/15 87.0 0.80 2.05
VMW 151009C00088000 C 10/09/15 88.0 0.40 2.70
VMW 151009C00090000 C 10/09/15 90.0 0.55 1.05
VMW 151009C00095000 C 10/09/15 95.0 0.15 0.60
VMW 151009C00100000 C 10/09/15 100.0 0.00 1.20
VMW 151009C00105000 C 10/09/15 105.0 0.00 0.50
VMW 151009P00060000 P 10/09/15 60.0 0.00 2.30
VMW 151009P00065000 P 10/09/15 65.0 0.25 0.90
VMW 151009P00067500 P 10/09/15 67.5 0.45 1.40
VMW 151009P00068000 P 10/09/15 68.0 0.20 1.75
VMW 151009P00068500 P 10/09/15 68.5 0.30 2.25
VMW 151009P00069000 P 10/09/15 69.0 0.35 3.60
VMW 151009P00069500 P 10/09/15 69.5 0.55 2.60
VMW 151009P00070000 P 10/09/15 70.0 0.55 1.90
VMW 151009P00070500 P 10/09/15 70.5 1.00 2.05
VMW 151009P00071000 P 10/09/15 71.0 1.05 2.25
VMW 151009P00071500 P 10/09/15 71.5 1.00 2.30
VMW 151009P00072000 P 10/09/15 72.0 1.25 2.45
VMW 151009P00072500 P 10/09/15 72.5 1.35 2.60
VMW 151009P00073000 P 10/09/15 73.0 1.70 2.80
VMW 151009P00073500 P 10/09/15 73.5 1.45 2.95
VMW 151009P00074000 P 10/09/15 74.0 1.85 3.20
VMW 151009P00074500 P 10/09/15 74.5 2.05 3.40
VMW 151009P00075000 P 10/09/15 75.0 2.25 3.60
VMW 151009P00075500 P 10/09/15 75.5 2.70 3.80
VMW 151009P00076000 P 10/09/15 76.0 2.95 4.00
VMW 151009P00076500 P 10/09/15 76.5 3.10 4.30
VMW 151009P00077000 P 10/09/15 77.0 3.40 4.50
VMW 151009P00077500 P 10/09/15 77.5 3.50 4.80
VMW 151009P00078000 P 10/09/15 78.0 3.70 5.00
VMW 151009P00078500 P 10/09/15 78.5 4.00 5.30
VMW 151009P00079000 P 10/09/15 79.0 4.10 5.60
VMW 151009P00079500 P 10/09/15 79.5 4.80 5.90
VMW 151009P00080000 P 10/09/15 80.0 4.80 6.10
VMW 151009P00080500 P 10/09/15 80.5 5.30 6.40
VMW 151009P00081000 P 10/09/15 81.0 5.50 6.90
VMW 151009P00081500 P 10/09/15 81.5 6.00 7.40
VMW 151009P00082000 P 10/09/15 82.0 6.20 7.90
VMW 151009P00082500 P 10/09/15 82.5 6.20 8.40
VMW 151009P00083000 P 10/09/15 83.0 6.20 9.10
VMW 151009P00083500 P 10/09/15 83.5 6.60 9.60
VMW 151009P00084000 P 10/09/15 84.0 7.20 9.90
VMW 151009P00085000 P 10/09/15 85.0 7.90 10.40
VMW 151009P00086000 P 10/09/15 86.0 8.80 11.30
VMW 151009P00087000 P 10/09/15 87.0 9.80 12.30
VMW 151009P00088000 P 10/09/15 88.0 10.60 13.10
VMW 151009P00090000 P 10/09/15 90.0 12.30 14.80
VMW 151009P00095000 P 10/09/15 95.0 16.10 19.60
VMW 151009P00100000 P 10/09/15 100.0 20.90 25.00
VMW 151009P00105000 P 10/09/15 105.0 26.00 29.90
VMW 151016C00045000 C 10/16/15 45.0 30.40 33.80
VMW 151016C00050000 C 10/16/15 50.0 25.90 28.60
VMW 151016C00055000 C 10/16/15 55.0 21.00 23.60
VMW 151016C00060000 C 10/16/15 60.0 15.50 18.80
VMW 151016C00065000 C 10/16/15 65.0 12.40 14.30
VMW 151016C00070000 C 10/16/15 70.0 8.00 9.50
VMW 151016C00075000 C 10/16/15 75.0 5.30 6.00
VMW 151016C00080000 C 10/16/15 80.0 2.90 3.50
VMW 151016C00085000 C 10/16/15 85.0 1.50 1.95
VMW 151016C00090000 C 10/16/15 90.0 0.75 1.05
VMW 151016C00095000 C 10/16/15 95.0 0.35 0.60
VMW 151016C00100000 C 10/16/15 100.0 0.20 0.60
VMW 151016C00105000 C 10/16/15 105.0 0.10 0.40
VMW 151016C00110000 C 10/16/15 110.0 0.05 0.35
VMW 151016C00115000 C 10/16/15 115.0 0.00 0.25
VMW 151016C00120000 C 10/16/15 120.0 0.00 0.25
VMW 151016C00125000 C 10/16/15 125.0 0.00 0.20
VMW 151016P00045000 P 10/16/15 45.0 0.00 0.25
VMW 151016P00050000 P 10/16/15 50.0 0.00 0.35
VMW 151016P00055000 P 10/16/15 55.0 0.10 0.45
VMW 151016P00060000 P 10/16/15 60.0 0.30 0.50
VMW 151016P00065000 P 10/16/15 65.0 0.70 0.95
VMW 151016P00070000 P 10/16/15 70.0 1.55 1.85
VMW 151016P00075000 P 10/16/15 75.0 3.20 3.70
VMW 151016P00080000 P 10/16/15 80.0 5.60 6.50
VMW 151016P00085000 P 10/16/15 85.0 9.10 9.40
VMW 151016P00090000 P 10/16/15 90.0 13.10 15.00
VMW 151016P00095000 P 10/16/15 95.0 17.10 19.80
VMW 151016P00100000 P 10/16/15 100.0 21.80 24.70
VMW 151016P00105000 P 10/16/15 105.0 26.80 29.30
VMW 151016P00110000 P 10/16/15 110.0 31.60 34.40
VMW 151016P00115000 P 10/16/15 115.0 36.50 39.40
VMW 151016P00120000 P 10/16/15 120.0 41.50 44.30
VMW 151016P00125000 P 10/16/15 125.0 46.50 49.60
VMW 160115C00040000 C 01/15/16 40.0 35.50 38.40
VMW 160115C00045000 C 01/15/16 45.0 30.90 33.40
VMW 160115C00050000 C 01/15/16 50.0 26.70 28.30
VMW 160115C00055000 C 01/15/16 55.0 21.70 23.70
VMW 160115C00060000 C 01/15/16 60.0 17.30 19.90
VMW 160115C00065000 C 01/15/16 65.0 13.20 16.00
VMW 160115C00070000 C 01/15/16 70.0 10.60 11.20
VMW 160115C00072500 C 01/15/16 72.5 9.10 9.40
VMW 160115C00075000 C 01/15/16 75.0 7.60 7.90
VMW 160115C00077500 C 01/15/16 77.5 6.30 6.60
VMW 160115C00080000 C 01/15/16 80.0 5.10 5.50
VMW 160115C00082500 C 01/15/16 82.5 4.10 4.50
VMW 160115C00085000 C 01/15/16 85.0 3.30 3.60
VMW 160115C00087500 C 01/15/16 87.5 2.65 2.95
VMW 160115C00090000 C 01/15/16 90.0 2.05 2.35
VMW 160115C00092500 C 01/15/16 92.5 1.60 1.85
VMW 160115C00095000 C 01/15/16 95.0 1.25 1.50
VMW 160115C00097500 C 01/15/16 97.5 0.95 1.30
VMW 160115C00100000 C 01/15/16 100.0 0.75 0.95
VMW 160115C00105000 C 01/15/16 105.0 0.40 0.65
VMW 160115C00110000 C 01/15/16 110.0 0.25 0.45
VMW 160115C00115000 C 01/15/16 115.0 0.10 0.30
VMW 160115C00120000 C 01/15/16 120.0 0.05 0.25
VMW 160115C00125000 C 01/15/16 125.0 0.00 0.20
VMW 160115C00130000 C 01/15/16 130.0 0.00 0.15
VMW 160115C00135000 C 01/15/16 135.0 0.00 0.25
VMW 160115C00140000 C 01/15/16 140.0 0.00 0.20
VMW 160115C00145000 C 01/15/16 145.0 0.00 0.15
VMW 160115C00150000 C 01/15/16 150.0 0.00 0.15
VMW 160115C00155000 C 01/15/16 155.0 0.00 0.15
VMW 160115C00160000 C 01/15/16 160.0 0.00 0.15
VMW 160115C00165000 C 01/15/16 165.0 0.00 0.15
VMW 160115P00040000 P 01/15/16 40.0 0.00 0.20
VMW 160115P00045000 P 01/15/16 45.0 0.10 0.30
VMW 160115P00050000 P 01/15/16 50.0 0.30 0.45
VMW 160115P00055000 P 01/15/16 55.0 0.55 0.80
VMW 160115P00060000 P 01/15/16 60.0 1.05 1.25
VMW 160115P00065000 P 01/15/16 65.0 1.85 2.10
VMW 160115P00070000 P 01/15/16 70.0 3.10 3.40
VMW 160115P00072500 P 01/15/16 72.5 4.10 4.30
VMW 160115P00075000 P 01/15/16 75.0 5.10 5.30
VMW 160115P00077500 P 01/15/16 77.5 6.30 6.50
VMW 160115P00080000 P 01/15/16 80.0 7.60 7.90
VMW 160115P00082500 P 01/15/16 82.5 9.10 9.40
VMW 160115P00085000 P 01/15/16 85.0 10.60 11.00
VMW 160115P00087500 P 01/15/16 87.5 12.40 13.30
VMW 160115P00090000 P 01/15/16 90.0 14.30 14.80
VMW 160115P00092500 P 01/15/16 92.5 15.70 18.00
VMW 160115P00095000 P 01/15/16 95.0 18.10 19.90
VMW 160115P00097500 P 01/15/16 97.5 20.00 22.50
VMW 160115P00100000 P 01/15/16 100.0 22.50 24.80
VMW 160115P00105000 P 01/15/16 105.0 27.50 29.10
VMW 160115P00110000 P 01/15/16 110.0 32.50 34.10
VMW 160115P00115000 P 01/15/16 115.0 37.10 39.10
VMW 160115P00120000 P 01/15/16 120.0 42.10 44.10
VMW 160115P00125000 P 01/15/16 125.0 46.60 49.90
VMW 160115P00130000 P 01/15/16 130.0 51.00 54.90
VMW 160115P00135000 P 01/15/16 135.0 56.60 59.90
VMW 160115P00140000 P 01/15/16 140.0 61.60 64.90
VMW 160115P00145000 P 01/15/16 145.0 66.60 69.80
VMW 160115P00150000 P 01/15/16 150.0 71.00 74.80
VMW 160115P00155000 P 01/15/16 155.0 76.00 79.80
VMW 160115P00160000 P 01/15/16 160.0 81.00 84.80
VMW 160115P00165000 P 01/15/16 165.0 86.60 89.80
VMW 160415C00045000 C 04/15/16 45.0 31.00 34.00
VMW 160415C00050000 C 04/15/16 50.0 26.60 29.50
VMW 160415C00055000 C 04/15/16 55.0 22.30 25.00
VMW 160415C00060000 C 04/15/16 60.0 18.00 21.00
VMW 160415C00065000 C 04/15/16 65.0 14.30 17.10
VMW 160415C00070000 C 04/15/16 70.0 11.10 13.30
VMW 160415C00075000 C 04/15/16 75.0 8.50 10.30
VMW 160415C00080000 C 04/15/16 80.0 6.30 7.90
VMW 160415C00085000 C 04/15/16 85.0 4.60 6.00
VMW 160415C00090000 C 04/15/16 90.0 3.20 4.50
VMW 160415C00095000 C 04/15/16 95.0 2.20 3.40
VMW 160415C00100000 C 04/15/16 100.0 1.55 2.70
VMW 160415C00105000 C 04/15/16 105.0 0.80 2.05
VMW 160415C00110000 C 04/15/16 110.0 0.05 1.65
VMW 160415C00115000 C 04/15/16 115.0 0.15 1.30
VMW 160415C00120000 C 04/15/16 120.0 0.00 1.05
VMW 160415C00125000 C 04/15/16 125.0 0.00 0.85
VMW 160415C00130000 C 04/15/16 130.0 0.00 0.70
VMW 160415P00045000 P 04/15/16 45.0 0.00 0.90
VMW 160415P00050000 P 04/15/16 50.0 0.60 1.30
VMW 160415P00055000 P 04/15/16 55.0 0.50 1.85
VMW 160415P00060000 P 04/15/16 60.0 1.60 2.55
VMW 160415P00065000 P 04/15/16 65.0 2.75 3.70
VMW 160415P00070000 P 04/15/16 70.0 4.30 5.30
VMW 160415P00075000 P 04/15/16 75.0 6.10 7.70
VMW 160415P00080000 P 04/15/16 80.0 8.70 10.20
VMW 160415P00085000 P 04/15/16 85.0 11.80 13.50
VMW 160415P00090000 P 04/15/16 90.0 15.50 17.30
VMW 160415P00095000 P 04/15/16 95.0 18.90 21.50
VMW 160415P00100000 P 04/15/16 100.0 23.20 25.80
VMW 160415P00105000 P 04/15/16 105.0 27.80 30.90
VMW 160415P00110000 P 04/15/16 110.0 32.50 35.50
VMW 160415P00115000 P 04/15/16 115.0 37.20 40.30
VMW 160415P00120000 P 04/15/16 120.0 42.00 44.80
VMW 160415P00125000 P 04/15/16 125.0 46.00 50.00
VMW 160415P00130000 P 04/15/16 130.0 50.90 54.90
VMW 170120C00040000 C 01/20/17 40.0 36.00 40.40
VMW 170120C00045000 C 01/20/17 45.0 31.90 35.30
VMW 170120C00050000 C 01/20/17 50.0 27.80 31.60
VMW 170120C00055000 C 01/20/17 55.0 23.90 27.50
VMW 170120C00060000 C 01/20/17 60.0 20.50 23.80
VMW 170120C00065000 C 01/20/17 65.0 16.80 20.60
VMW 170120C00070000 C 01/20/17 70.0 14.20 17.60
VMW 170120C00075000 C 01/20/17 75.0 12.60 14.90
VMW 170120C00080000 C 01/20/17 80.0 9.80 12.50
VMW 170120C00085000 C 01/20/17 85.0 8.20 10.50
VMW 170120C00090000 C 01/20/17 90.0 6.50 8.80
VMW 170120C00095000 C 01/20/17 95.0 4.70 7.30
VMW 170120C00100000 C 01/20/17 100.0 3.90 5.00
VMW 170120C00105000 C 01/20/17 105.0 2.95 5.00
VMW 170120C00110000 C 01/20/17 110.0 0.95 4.30
VMW 170120C00115000 C 01/20/17 115.0 1.45 3.60
VMW 170120C00120000 C 01/20/17 120.0 1.05 2.70
VMW 170120C00125000 C 01/20/17 125.0 0.75 2.25
VMW 170120C00130000 C 01/20/17 130.0 0.45 1.90
VMW 170120C00135000 C 01/20/17 135.0 0.25 1.45
VMW 170120C00140000 C 01/20/17 140.0 0.15 1.40
VMW 170120P00040000 P 01/20/17 40.0 0.10 1.25
VMW 170120P00045000 P 01/20/17 45.0 0.60 1.75
VMW 170120P00050000 P 01/20/17 50.0 0.70 2.40
VMW 170120P00055000 P 01/20/17 55.0 1.40 3.60
VMW 170120P00060000 P 01/20/17 60.0 3.20 5.20
VMW 170120P00065000 P 01/20/17 65.0 5.40 6.60
VMW 170120P00070000 P 01/20/17 70.0 7.00 8.50
VMW 170120P00075000 P 01/20/17 75.0 9.70 10.90
VMW 170120P00080000 P 01/20/17 80.0 12.20 13.80
VMW 170120P00085000 P 01/20/17 85.0 15.10 16.60
VMW 170120P00090000 P 01/20/17 90.0 18.50 20.40
VMW 170120P00095000 P 01/20/17 95.0 20.90 23.90
VMW 170120P00100000 P 01/20/17 100.0 24.50 27.80
VMW 170120P00105000 P 01/20/17 105.0 28.50 31.80
VMW 170120P00110000 P 01/20/17 110.0 33.40 36.20
VMW 170120P00115000 P 01/20/17 115.0 37.80 40.60
VMW 170120P00120000 P 01/20/17 120.0 42.30 45.40
VMW 170120P00125000 P 01/20/17 125.0 47.00 50.70
VMW 170120P00130000 P 01/20/17 130.0 51.30 55.40
VMW 170120P00135000 P 01/20/17 135.0 56.50 60.00
VMW 170120P00140000 P 01/20/17 140.0 61.50 65.00

OPRA data is delayed 15 minutes.