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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-15)Premium Content

Vmware Inc (VMW)
As of Aug 20 2014 1:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMW 140822C00076000 C 08/22/14 76.0 27.00 27.80
VMW 140822C00079000 C 08/22/14 79.0 22.30 25.00
VMW 140822C00080000 C 08/22/14 80.0 21.40 24.00
VMW 140822C00081000 C 08/22/14 81.0 20.30 23.00
VMW 140822C00084000 C 08/22/14 84.0 17.60 20.30
VMW 140822C00085000 C 08/22/14 85.0 16.60 19.20
VMW 140822C00086000 C 08/22/14 86.0 15.70 18.80
VMW 140822C00088000 C 08/22/14 88.0 13.60 15.90
VMW 140822C00089000 C 08/22/14 89.0 12.60 15.20
VMW 140822C00090000 C 08/22/14 90.0 11.60 13.90
VMW 140822C00091000 C 08/22/14 91.0 11.10 13.40
VMW 140822C00092000 C 08/22/14 92.0 10.10 11.90
VMW 140822C00093000 C 08/22/14 93.0 9.10 10.90
VMW 140822C00094000 C 08/22/14 94.0 9.00 9.80
VMW 140822C00095000 C 08/22/14 95.0 8.00 8.80
VMW 140822C00096000 C 08/22/14 96.0 6.10 7.90
VMW 140822C00097000 C 08/22/14 97.0 6.00 6.80
VMW 140822C00098000 C 08/22/14 98.0 5.10 5.80
VMW 140822C00099000 C 08/22/14 99.0 3.20 5.00
VMW 140822C00100000 C 08/22/14 100.0 2.90 4.00
VMW 140822C00101000 C 08/22/14 101.0 1.65 3.10
VMW 140822C00102000 C 08/22/14 102.0 1.60 2.20
VMW 140822C00103000 C 08/22/14 103.0 0.95 1.15
VMW 140822C00104000 C 08/22/14 104.0 0.50 0.65
VMW 140822C00105000 C 08/22/14 105.0 0.25 0.35
VMW 140822C00106000 C 08/22/14 106.0 0.05 0.25
VMW 140822C00107000 C 08/22/14 107.0 0.00 0.20
VMW 140822C00108000 C 08/22/14 108.0 0.00 0.15
VMW 140822C00109000 C 08/22/14 109.0 0.00 0.15
VMW 140822C00110000 C 08/22/14 110.0 0.00 0.15
VMW 140822C00111000 C 08/22/14 111.0 0.00 0.15
VMW 140822C00112000 C 08/22/14 112.0 0.00 0.15
VMW 140822C00113000 C 08/22/14 113.0 0.00 0.15
VMW 140822C00114000 C 08/22/14 114.0 0.00 0.15
VMW 140822C00115000 C 08/22/14 115.0 0.00 0.15
VMW 140822C00120000 C 08/22/14 120.0 0.00 0.15
VMW 140822C00125000 C 08/22/14 125.0 0.00 0.15
VMW 140822P00076000 P 08/22/14 76.0 0.00 0.15
VMW 140822P00079000 P 08/22/14 79.0 0.00 0.15
VMW 140822P00080000 P 08/22/14 80.0 0.00 0.15
VMW 140822P00081000 P 08/22/14 81.0 0.00 0.15
VMW 140822P00084000 P 08/22/14 84.0 0.00 0.15
VMW 140822P00085000 P 08/22/14 85.0 0.00 0.15
VMW 140822P00086000 P 08/22/14 86.0 0.00 0.15
VMW 140822P00088000 P 08/22/14 88.0 0.00 0.15
VMW 140822P00089000 P 08/22/14 89.0 0.00 0.15
VMW 140822P00090000 P 08/22/14 90.0 0.00 0.15
VMW 140822P00091000 P 08/22/14 91.0 0.00 0.15
VMW 140822P00092000 P 08/22/14 92.0 0.00 0.15
VMW 140822P00093000 P 08/22/14 93.0 0.00 0.15
VMW 140822P00094000 P 08/22/14 94.0 0.00 0.15
VMW 140822P00095000 P 08/22/14 95.0 0.00 0.15
VMW 140822P00096000 P 08/22/14 96.0 0.00 0.15
VMW 140822P00097000 P 08/22/14 97.0 0.00 0.15
VMW 140822P00098000 P 08/22/14 98.0 0.00 0.20
VMW 140822P00099000 P 08/22/14 99.0 0.05 0.20
VMW 140822P00100000 P 08/22/14 100.0 0.10 0.30
VMW 140822P00101000 P 08/22/14 101.0 0.20 0.30
VMW 140822P00102000 P 08/22/14 102.0 0.30 0.50
VMW 140822P00103000 P 08/22/14 103.0 0.60 0.85
VMW 140822P00104000 P 08/22/14 104.0 1.15 1.40
VMW 140822P00105000 P 08/22/14 105.0 1.70 2.10
VMW 140822P00106000 P 08/22/14 106.0 2.30 3.70
VMW 140822P00107000 P 08/22/14 107.0 3.20 4.30
VMW 140822P00108000 P 08/22/14 108.0 4.10 5.90
VMW 140822P00109000 P 08/22/14 109.0 5.20 6.00
VMW 140822P00110000 P 08/22/14 110.0 6.20 7.00
VMW 140822P00111000 P 08/22/14 111.0 7.20 8.00
VMW 140822P00112000 P 08/22/14 112.0 8.10 9.30
VMW 140822P00113000 P 08/22/14 113.0 9.00 11.40
VMW 140822P00114000 P 08/22/14 114.0 9.70 11.20
VMW 140822P00115000 P 08/22/14 115.0 11.00 12.80
VMW 140822P00120000 P 08/22/14 120.0 15.70 18.40
VMW 140822P00125000 P 08/22/14 125.0 21.10 23.70
VMW 140920C00050000 C 09/20/14 50.0 51.30 54.80
VMW 140920C00055000 C 09/20/14 55.0 46.20 50.00
VMW 140920C00060000 C 09/20/14 60.0 41.20 45.00
VMW 140920C00065000 C 09/20/14 65.0 36.20 40.20
VMW 140920C00070000 C 09/20/14 70.0 31.50 35.10
VMW 140920C00075000 C 09/20/14 75.0 26.30 29.50
VMW 140920C00076000 C 09/20/14 76.0 25.60 28.50
VMW 140920C00079000 C 09/20/14 79.0 22.60 25.00
VMW 140920C00080000 C 09/20/14 80.0 21.40 24.10
VMW 140920C00081000 C 09/20/14 81.0 21.10 23.10
VMW 140920C00084000 C 09/20/14 84.0 18.10 20.10
VMW 140920C00085000 C 09/20/14 85.0 16.40 19.00
VMW 140920C00086000 C 09/20/14 86.0 16.00 18.00
VMW 140920C00089000 C 09/20/14 89.0 13.10 15.00
VMW 140920C00090000 C 09/20/14 90.0 13.20 14.00
VMW 140920C00091000 C 09/20/14 91.0 11.10 13.20
VMW 140920C00094000 C 09/20/14 94.0 8.50 10.30
VMW 140920C00095000 C 09/20/14 95.0 8.60 9.40
VMW 140920C00096000 C 09/20/14 96.0 7.40 8.50
VMW 140920C00099000 C 09/20/14 99.0 5.40 6.00
VMW 140920C00100000 C 09/20/14 100.0 4.80 5.00
VMW 140920C00101000 C 09/20/14 101.0 4.10 4.40
VMW 140920C00102000 C 09/20/14 102.0 3.50 3.80
VMW 140920C00103000 C 09/20/14 103.0 2.95 3.20
VMW 140920C00104000 C 09/20/14 104.0 2.45 2.65
VMW 140920C00105000 C 09/20/14 105.0 2.00 2.15
VMW 140920C00106000 C 09/20/14 106.0 1.65 1.80
VMW 140920C00107000 C 09/20/14 107.0 1.30 1.40
VMW 140920C00108000 C 09/20/14 108.0 1.00 1.20
VMW 140920C00109000 C 09/20/14 109.0 0.75 0.90
VMW 140920C00110000 C 09/20/14 110.0 0.55 0.65
VMW 140920C00111000 C 09/20/14 111.0 0.40 0.55
VMW 140920C00112000 C 09/20/14 112.0 0.30 0.45
VMW 140920C00113000 C 09/20/14 113.0 0.25 0.35
VMW 140920C00114000 C 09/20/14 114.0 0.15 0.30
VMW 140920C00115000 C 09/20/14 115.0 0.10 0.25
VMW 140920C00120000 C 09/20/14 120.0 0.00 0.10
VMW 140920C00125000 C 09/20/14 125.0 0.00 0.10
VMW 140920C00130000 C 09/20/14 130.0 0.00 0.10
VMW 140920C00135000 C 09/20/14 135.0 0.00 0.10
VMW 140920C00140000 C 09/20/14 140.0 0.00 0.05
VMW 140920P00050000 P 09/20/14 50.0 0.00 0.05
VMW 140920P00055000 P 09/20/14 55.0 0.00 0.05
VMW 140920P00060000 P 09/20/14 60.0 0.00 0.05
VMW 140920P00065000 P 09/20/14 65.0 0.00 0.05
VMW 140920P00070000 P 09/20/14 70.0 0.00 0.05
VMW 140920P00075000 P 09/20/14 75.0 0.00 0.05
VMW 140920P00076000 P 09/20/14 76.0 0.00 0.10
VMW 140920P00079000 P 09/20/14 79.0 0.00 0.10
VMW 140920P00080000 P 09/20/14 80.0 0.00 0.10
VMW 140920P00081000 P 09/20/14 81.0 0.00 0.10
VMW 140920P00084000 P 09/20/14 84.0 0.00 0.10
VMW 140920P00085000 P 09/20/14 85.0 0.00 0.10
VMW 140920P00086000 P 09/20/14 86.0 0.00 0.10
VMW 140920P00089000 P 09/20/14 89.0 0.05 0.15
VMW 140920P00090000 P 09/20/14 90.0 0.15 0.20
VMW 140920P00091000 P 09/20/14 91.0 0.15 0.25
VMW 140920P00094000 P 09/20/14 94.0 0.35 0.50
VMW 140920P00095000 P 09/20/14 95.0 0.45 0.60
VMW 140920P00096000 P 09/20/14 96.0 0.60 0.80
VMW 140920P00099000 P 09/20/14 99.0 1.20 1.35
VMW 140920P00100000 P 09/20/14 100.0 1.50 1.65
VMW 140920P00101000 P 09/20/14 101.0 1.80 2.00
VMW 140920P00102000 P 09/20/14 102.0 2.20 2.40
VMW 140920P00103000 P 09/20/14 103.0 2.65 2.85
VMW 140920P00104000 P 09/20/14 104.0 3.10 3.30
VMW 140920P00105000 P 09/20/14 105.0 3.70 4.00
VMW 140920P00106000 P 09/20/14 106.0 4.30 4.50
VMW 140920P00107000 P 09/20/14 107.0 4.90 5.20
VMW 140920P00108000 P 09/20/14 108.0 5.60 5.90
VMW 140920P00109000 P 09/20/14 109.0 6.10 6.70
VMW 140920P00110000 P 09/20/14 110.0 6.80 7.90
VMW 140920P00111000 P 09/20/14 111.0 7.70 9.50
VMW 140920P00112000 P 09/20/14 112.0 8.40 10.40
VMW 140920P00113000 P 09/20/14 113.0 9.40 11.30
VMW 140920P00114000 P 09/20/14 114.0 9.90 12.30
VMW 140920P00115000 P 09/20/14 115.0 11.30 12.70
VMW 140920P00120000 P 09/20/14 120.0 16.00 18.50
VMW 140920P00125000 P 09/20/14 125.0 21.00 23.70
VMW 140920P00130000 P 09/20/14 130.0 26.00 28.40
VMW 140920P00135000 P 09/20/14 135.0 30.60 33.50
VMW 140920P00140000 P 09/20/14 140.0 35.50 38.70
VMW 141018C00055000 C 10/18/14 55.0 46.30 49.60
VMW 141018C00060000 C 10/18/14 60.0 41.30 44.50
VMW 141018C00065000 C 10/18/14 65.0 36.30 39.50
VMW 141018C00070000 C 10/18/14 70.0 31.40 34.40
VMW 141018C00075000 C 10/18/14 75.0 26.60 29.00
VMW 141018C00080000 C 10/18/14 80.0 21.80 24.10
VMW 141018C00085000 C 10/18/14 85.0 17.10 19.30
VMW 141018C00087500 C 10/18/14 87.5 16.10 16.90
VMW 141018C00090000 C 10/18/14 90.0 13.90 14.70
VMW 141018C00092500 C 10/18/14 92.5 11.70 12.60
VMW 141018C00095000 C 10/18/14 95.0 9.80 10.40
VMW 141018C00097500 C 10/18/14 97.5 8.00 8.30
VMW 141018C00100000 C 10/18/14 100.0 6.30 6.70
VMW 141018C00105000 C 10/18/14 105.0 3.70 3.90
VMW 141018C00110000 C 10/18/14 110.0 1.95 2.10
VMW 141018C00115000 C 10/18/14 115.0 0.90 1.00
VMW 141018C00120000 C 10/18/14 120.0 0.40 0.50
VMW 141018C00125000 C 10/18/14 125.0 0.15 0.25
VMW 141018C00130000 C 10/18/14 130.0 0.00 0.15
VMW 141018C00135000 C 10/18/14 135.0 0.00 0.10
VMW 141018C00140000 C 10/18/14 140.0 0.00 0.10
VMW 141018C00145000 C 10/18/14 145.0 0.00 0.10
VMW 141018C00150000 C 10/18/14 150.0 0.00 0.10
VMW 141018C00155000 C 10/18/14 155.0 0.00 0.10
VMW 141018C00160000 C 10/18/14 160.0 0.00 0.10
VMW 141018C00165000 C 10/18/14 165.0 0.00 0.10
VMW 141018P00055000 P 10/18/14 55.0 0.00 0.05
VMW 141018P00060000 P 10/18/14 60.0 0.00 0.10
VMW 141018P00065000 P 10/18/14 65.0 0.00 0.10
VMW 141018P00070000 P 10/18/14 70.0 0.00 0.10
VMW 141018P00075000 P 10/18/14 75.0 0.05 0.10
VMW 141018P00080000 P 10/18/14 80.0 0.10 0.20
VMW 141018P00085000 P 10/18/14 85.0 0.30 0.40
VMW 141018P00087500 P 10/18/14 87.5 0.45 0.60
VMW 141018P00090000 P 10/18/14 90.0 0.70 0.80
VMW 141018P00092500 P 10/18/14 92.5 1.10 1.25
VMW 141018P00095000 P 10/18/14 95.0 1.60 1.70
VMW 141018P00097500 P 10/18/14 97.5 2.25 2.40
VMW 141018P00100000 P 10/18/14 100.0 3.00 3.30
VMW 141018P00105000 P 10/18/14 105.0 5.40 5.60
VMW 141018P00110000 P 10/18/14 110.0 8.50 8.80
VMW 141018P00115000 P 10/18/14 115.0 12.10 13.60
VMW 141018P00120000 P 10/18/14 120.0 16.50 18.60
VMW 141018P00125000 P 10/18/14 125.0 21.30 23.90
VMW 141018P00130000 P 10/18/14 130.0 26.20 28.50
VMW 141018P00135000 P 10/18/14 135.0 31.00 33.70
VMW 141018P00140000 P 10/18/14 140.0 36.10 38.50
VMW 141018P00145000 P 10/18/14 145.0 41.10 43.80
VMW 141018P00150000 P 10/18/14 150.0 46.10 48.70
VMW 141018P00155000 P 10/18/14 155.0 50.70 53.70
VMW 141018P00160000 P 10/18/14 160.0 55.70 58.70
VMW 141018P00165000 P 10/18/14 165.0 60.60 63.70
VMW 150117C00035000 C 01/17/15 35.0 66.30 69.90
VMW 150117C00037500 C 01/17/15 37.5 63.80 67.50
VMW 150117C00040000 C 01/17/15 40.0 61.70 65.00
VMW 150117C00042500 C 01/17/15 42.5 59.20 62.40
VMW 150117C00045000 C 01/17/15 45.0 56.70 60.20
VMW 150117C00047500 C 01/17/15 47.5 54.20 57.70
VMW 150117C00050000 C 01/17/15 50.0 51.70 55.20
VMW 150117C00055000 C 01/17/15 55.0 46.80 49.60
VMW 150117C00060000 C 01/17/15 60.0 41.40 44.70
VMW 150117C00062500 C 01/17/15 62.5 39.40 42.30
VMW 150117C00065000 C 01/17/15 65.0 36.50 40.00
VMW 150117C00067500 C 01/17/15 67.5 35.50 37.00
VMW 150117C00070000 C 01/17/15 70.0 32.40 34.60
VMW 150117C00072500 C 01/17/15 72.5 30.80 31.90
VMW 150117C00075000 C 01/17/15 75.0 28.50 29.70
VMW 150117C00077500 C 01/17/15 77.5 26.20 27.40
VMW 150117C00080000 C 01/17/15 80.0 23.20 25.00
VMW 150117C00082500 C 01/17/15 82.5 21.10 23.00
VMW 150117C00085000 C 01/17/15 85.0 19.10 20.80
VMW 150117C00087500 C 01/17/15 87.5 17.20 18.80
VMW 150117C00090000 C 01/17/15 90.0 15.40 17.00
VMW 150117C00092500 C 01/17/15 92.5 14.50 14.90
VMW 150117C00095000 C 01/17/15 95.0 12.80 13.20
VMW 150117C00097500 C 01/17/15 97.5 11.30 11.70
VMW 150117C00100000 C 01/17/15 100.0 9.90 10.30
VMW 150117C00105000 C 01/17/15 105.0 7.40 7.80
VMW 150117C00110000 C 01/17/15 110.0 5.30 5.60
VMW 150117C00115000 C 01/17/15 115.0 3.70 4.00
VMW 150117C00120000 C 01/17/15 120.0 2.55 2.80
VMW 150117C00125000 C 01/17/15 125.0 1.75 1.90
VMW 150117C00130000 C 01/17/15 130.0 1.10 1.25
VMW 150117C00135000 C 01/17/15 135.0 0.70 0.85
VMW 150117C00140000 C 01/17/15 140.0 0.45 0.60
VMW 150117C00145000 C 01/17/15 145.0 0.25 0.40
VMW 150117C00150000 C 01/17/15 150.0 0.10 0.30
VMW 150117C00155000 C 01/17/15 155.0 0.00 0.20
VMW 150117C00160000 C 01/17/15 160.0 0.00 0.15
VMW 150117C00165000 C 01/17/15 165.0 0.00 0.10
VMW 150117P00035000 P 01/17/15 35.0 0.00 0.10
VMW 150117P00037500 P 01/17/15 37.5 0.00 0.10
VMW 150117P00040000 P 01/17/15 40.0 0.00 0.10
VMW 150117P00042500 P 01/17/15 42.5 0.00 0.10
VMW 150117P00045000 P 01/17/15 45.0 0.00 0.10
VMW 150117P00047500 P 01/17/15 47.5 0.00 0.10
VMW 150117P00050000 P 01/17/15 50.0 0.00 0.10
VMW 150117P00055000 P 01/17/15 55.0 0.00 0.10
VMW 150117P00060000 P 01/17/15 60.0 0.05 0.20
VMW 150117P00062500 P 01/17/15 62.5 0.10 0.25
VMW 150117P00065000 P 01/17/15 65.0 0.15 0.35
VMW 150117P00067500 P 01/17/15 67.5 0.25 0.40
VMW 150117P00070000 P 01/17/15 70.0 0.35 0.50
VMW 150117P00072500 P 01/17/15 72.5 0.50 0.70
VMW 150117P00075000 P 01/17/15 75.0 0.70 0.85
VMW 150117P00077500 P 01/17/15 77.5 0.90 1.10
VMW 150117P00080000 P 01/17/15 80.0 1.20 1.35
VMW 150117P00082500 P 01/17/15 82.5 1.55 1.70
VMW 150117P00085000 P 01/17/15 85.0 1.95 2.15
VMW 150117P00087500 P 01/17/15 87.5 2.50 2.65
VMW 150117P00090000 P 01/17/15 90.0 3.10 3.40
VMW 150117P00092500 P 01/17/15 92.5 3.70 4.10
VMW 150117P00095000 P 01/17/15 95.0 4.60 4.80
VMW 150117P00097500 P 01/17/15 97.5 5.50 5.80
VMW 150117P00100000 P 01/17/15 100.0 6.60 7.00
VMW 150117P00105000 P 01/17/15 105.0 9.00 9.40
VMW 150117P00110000 P 01/17/15 110.0 12.00 12.30
VMW 150117P00115000 P 01/17/15 115.0 15.40 15.70
VMW 150117P00120000 P 01/17/15 120.0 19.20 19.50
VMW 150117P00125000 P 01/17/15 125.0 23.00 24.60
VMW 150117P00130000 P 01/17/15 130.0 27.10 28.40
VMW 150117P00135000 P 01/17/15 135.0 31.90 33.10
VMW 150117P00140000 P 01/17/15 140.0 36.50 38.80
VMW 150117P00145000 P 01/17/15 145.0 40.60 43.60
VMW 150117P00150000 P 01/17/15 150.0 45.50 48.50
VMW 150117P00155000 P 01/17/15 155.0 50.40 53.40
VMW 150117P00160000 P 01/17/15 160.0 55.20 58.40
VMW 150117P00165000 P 01/17/15 165.0 60.10 63.40
VMW 150417C00050000 C 04/17/15 50.0 51.30 55.00
VMW 150417C00055000 C 04/17/15 55.0 46.50 50.50
VMW 150417C00060000 C 04/17/15 60.0 41.60 45.70
VMW 150417C00065000 C 04/17/15 65.0 36.80 41.00
VMW 150417C00070000 C 04/17/15 70.0 32.80 35.60
VMW 150417C00075000 C 04/17/15 75.0 28.60 30.70
VMW 150417C00080000 C 04/17/15 80.0 25.20 26.60
VMW 150417C00085000 C 04/17/15 85.0 21.00 22.60
VMW 150417C00090000 C 04/17/15 90.0 18.30 18.70
VMW 150417C00095000 C 04/17/15 95.0 15.10 15.50
VMW 150417C00100000 C 04/17/15 100.0 12.30 12.70
VMW 150417C00105000 C 04/17/15 105.0 9.80 10.30
VMW 150417C00110000 C 04/17/15 110.0 7.70 8.10
VMW 150417C00115000 C 04/17/15 115.0 6.10 6.40
VMW 150417C00120000 C 04/17/15 120.0 4.60 5.00
VMW 150417C00125000 C 04/17/15 125.0 3.50 3.80
VMW 150417C00130000 C 04/17/15 130.0 2.60 2.90
VMW 150417C00135000 C 04/17/15 135.0 1.95 2.20
VMW 150417C00140000 C 04/17/15 140.0 1.45 1.65
VMW 150417C00145000 C 04/17/15 145.0 1.05 1.25
VMW 150417C00150000 C 04/17/15 150.0 0.75 0.95
VMW 150417P00050000 P 04/17/15 50.0 0.05 0.25
VMW 150417P00055000 P 04/17/15 55.0 0.20 0.35
VMW 150417P00060000 P 04/17/15 60.0 0.40 0.55
VMW 150417P00065000 P 04/17/15 65.0 0.70 0.85
VMW 150417P00070000 P 04/17/15 70.0 1.10 1.25
VMW 150417P00075000 P 04/17/15 75.0 1.70 1.90
VMW 150417P00080000 P 04/17/15 80.0 2.55 2.80
VMW 150417P00085000 P 04/17/15 85.0 3.60 3.90
VMW 150417P00090000 P 04/17/15 90.0 5.00 5.40
VMW 150417P00095000 P 04/17/15 95.0 6.80 7.30
VMW 150417P00100000 P 04/17/15 100.0 9.00 9.40
VMW 150417P00105000 P 04/17/15 105.0 11.50 12.10
VMW 150417P00110000 P 04/17/15 110.0 14.40 14.90
VMW 150417P00115000 P 04/17/15 115.0 17.60 18.20
VMW 150417P00120000 P 04/17/15 120.0 21.20 21.80
VMW 150417P00125000 P 04/17/15 125.0 25.10 25.60
VMW 150417P00130000 P 04/17/15 130.0 29.20 29.70
VMW 150417P00135000 P 04/17/15 135.0 33.10 34.50
VMW 150417P00140000 P 04/17/15 140.0 37.40 39.40
VMW 150417P00145000 P 04/17/15 145.0 42.10 44.90
VMW 150417P00150000 P 04/17/15 150.0 46.10 49.30
VMW 160115C00045000 C 01/15/16 45.0 57.20 60.90
VMW 160115C00050000 C 01/15/16 50.0 52.50 56.20
VMW 160115C00055000 C 01/15/16 55.0 48.00 51.20
VMW 160115C00060000 C 01/15/16 60.0 44.00 46.80
VMW 160115C00065000 C 01/15/16 65.0 39.80 42.60
VMW 160115C00070000 C 01/15/16 70.0 35.50 37.80
VMW 160115C00072500 C 01/15/16 72.5 33.60 35.90
VMW 160115C00075000 C 01/15/16 75.0 31.70 34.00
VMW 160115C00077500 C 01/15/16 77.5 30.00 32.20
VMW 160115C00080000 C 01/15/16 80.0 28.20 30.50
VMW 160115C00082500 C 01/15/16 82.5 26.60 28.80
VMW 160115C00085000 C 01/15/16 85.0 24.90 26.80
VMW 160115C00087500 C 01/15/16 87.5 23.40 25.30
VMW 160115C00090000 C 01/15/16 90.0 23.00 23.60
VMW 160115C00092500 C 01/15/16 92.5 21.60 22.20
VMW 160115C00095000 C 01/15/16 95.0 20.10 20.80
VMW 160115C00097500 C 01/15/16 97.5 18.90 19.50
VMW 160115C00100000 C 01/15/16 100.0 17.70 18.20
VMW 160115C00105000 C 01/15/16 105.0 15.40 15.90
VMW 160115C00110000 C 01/15/16 110.0 13.30 13.80
VMW 160115C00115000 C 01/15/16 115.0 11.50 12.00
VMW 160115C00120000 C 01/15/16 120.0 9.60 10.40
VMW 160115C00125000 C 01/15/16 125.0 8.40 8.90
VMW 160115C00130000 C 01/15/16 130.0 7.20 7.70
VMW 160115C00135000 C 01/15/16 135.0 6.10 6.60
VMW 160115C00140000 C 01/15/16 140.0 5.20 5.60
VMW 160115C00145000 C 01/15/16 145.0 4.40 4.80
VMW 160115C00150000 C 01/15/16 150.0 3.80 4.10
VMW 160115C00155000 C 01/15/16 155.0 3.20 3.50
VMW 160115C00160000 C 01/15/16 160.0 2.75 3.00
VMW 160115C00165000 C 01/15/16 165.0 2.30 2.65
VMW 160115P00045000 P 01/15/16 45.0 0.55 0.75
VMW 160115P00050000 P 01/15/16 50.0 0.90 1.05
VMW 160115P00055000 P 01/15/16 55.0 1.35 1.50
VMW 160115P00060000 P 01/15/16 60.0 1.90 2.10
VMW 160115P00065000 P 01/15/16 65.0 2.65 2.85
VMW 160115P00070000 P 01/15/16 70.0 3.60 4.00
VMW 160115P00072500 P 01/15/16 72.5 4.10 4.40
VMW 160115P00075000 P 01/15/16 75.0 4.70 5.10
VMW 160115P00077500 P 01/15/16 77.5 5.40 5.90
VMW 160115P00080000 P 01/15/16 80.0 6.10 6.50
VMW 160115P00082500 P 01/15/16 82.5 6.90 7.30
VMW 160115P00085000 P 01/15/16 85.0 7.80 8.20
VMW 160115P00087500 P 01/15/16 87.5 8.70 9.10
VMW 160115P00090000 P 01/15/16 90.0 9.70 10.30
VMW 160115P00092500 P 01/15/16 92.5 10.70 11.20
VMW 160115P00095000 P 01/15/16 95.0 11.80 12.30
VMW 160115P00097500 P 01/15/16 97.5 13.00 13.40
VMW 160115P00100000 P 01/15/16 100.0 14.20 14.70
VMW 160115P00105000 P 01/15/16 105.0 16.70 17.30
VMW 160115P00110000 P 01/15/16 110.0 19.70 20.30
VMW 160115P00115000 P 01/15/16 115.0 22.80 23.40
VMW 160115P00120000 P 01/15/16 120.0 26.20 27.20
VMW 160115P00125000 P 01/15/16 125.0 29.70 30.30
VMW 160115P00130000 P 01/15/16 130.0 33.50 34.00
VMW 160115P00135000 P 01/15/16 135.0 37.40 38.00
VMW 160115P00140000 P 01/15/16 140.0 41.40 42.00
VMW 160115P00145000 P 01/15/16 145.0 45.50 46.30
VMW 160115P00150000 P 01/15/16 150.0 48.50 51.80
VMW 160115P00155000 P 01/15/16 155.0 53.10 56.00
VMW 160115P00160000 P 01/15/16 160.0 57.60 60.50
VMW 160115P00165000 P 01/15/16 165.0 62.20 65.00

OPRA data is delayed 15 minutes.