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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-05-12)Premium Content

Vmware Inc (VMW)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMW 170630C00070000 C 06/30/17 70.0 20.70 21.30
VMW 170630C00075000 C 06/30/17 75.0 15.70 16.40
VMW 170630C00077000 C 06/30/17 77.0 13.60 15.90
VMW 170630C00078000 C 06/30/17 78.0 12.70 13.70
VMW 170630C00079000 C 06/30/17 79.0 11.40 12.40
VMW 170630C00080000 C 06/30/17 80.0 10.20 13.00
VMW 170630C00080500 C 06/30/17 80.5 9.30 12.70
VMW 170630C00081000 C 06/30/17 81.0 9.70 10.60
VMW 170630C00081500 C 06/30/17 81.5 8.90 10.90
VMW 170630C00082000 C 06/30/17 82.0 8.60 9.40
VMW 170630C00082500 C 06/30/17 82.5 6.50 10.20
VMW 170630C00083000 C 06/30/17 83.0 7.70 8.30
VMW 170630C00083500 C 06/30/17 83.5 7.20 7.90
VMW 170630C00084000 C 06/30/17 84.0 6.60 7.30
VMW 170630C00084500 C 06/30/17 84.5 6.20 6.70
VMW 170630C00085000 C 06/30/17 85.0 5.60 6.30
VMW 170630C00085500 C 06/30/17 85.5 5.30 5.70
VMW 170630C00086000 C 06/30/17 86.0 4.80 5.30
VMW 170630C00086500 C 06/30/17 86.5 4.10 4.80
VMW 170630C00087000 C 06/30/17 87.0 3.90 4.20
VMW 170630C00087500 C 06/30/17 87.5 3.40 3.80
VMW 170630C00088000 C 06/30/17 88.0 2.95 3.40
VMW 170630C00088500 C 06/30/17 88.5 2.60 2.80
VMW 170630C00089000 C 06/30/17 89.0 2.10 2.55
VMW 170630C00089500 C 06/30/17 89.5 1.80 2.00
VMW 170630C00090000 C 06/30/17 90.0 1.45 1.60
VMW 170630C00090500 C 06/30/17 90.5 1.15 1.35
VMW 170630C00091000 C 06/30/17 91.0 0.85 1.05
VMW 170630C00091500 C 06/30/17 91.5 0.65 0.80
VMW 170630C00092000 C 06/30/17 92.0 0.45 0.65
VMW 170630C00092500 C 06/30/17 92.5 0.35 0.50
VMW 170630C00093000 C 06/30/17 93.0 0.20 0.35
VMW 170630C00093500 C 06/30/17 93.5 0.15 0.25
VMW 170630C00094000 C 06/30/17 94.0 0.10 0.20
VMW 170630C00094500 C 06/30/17 94.5 0.05 0.15
VMW 170630C00095000 C 06/30/17 95.0 0.00 0.10
VMW 170630C00095500 C 06/30/17 95.5 0.00 0.10
VMW 170630C00096000 C 06/30/17 96.0 0.00 0.10
VMW 170630C00096500 C 06/30/17 96.5 0.00 0.10
VMW 170630C00097000 C 06/30/17 97.0 0.00 0.10
VMW 170630C00097500 C 06/30/17 97.5 0.00 0.10
VMW 170630C00098000 C 06/30/17 98.0 0.00 0.10
VMW 170630C00098500 C 06/30/17 98.5 0.00 0.10
VMW 170630C00099000 C 06/30/17 99.0 0.00 0.10
VMW 170630C00099500 C 06/30/17 99.5 0.00 0.10
VMW 170630C00100000 C 06/30/17 100.0 0.00 0.05
VMW 170630C00101000 C 06/30/17 101.0 0.00 0.05
VMW 170630C00102000 C 06/30/17 102.0 0.00 0.05
VMW 170630C00103000 C 06/30/17 103.0 0.00 0.05
VMW 170630C00104000 C 06/30/17 104.0 0.00 0.05
VMW 170630C00105000 C 06/30/17 105.0 0.00 0.05
VMW 170630C00106000 C 06/30/17 106.0 0.00 0.05
VMW 170630C00107000 C 06/30/17 107.0 0.00 0.05
VMW 170630C00110000 C 06/30/17 110.0 0.00 0.05
VMW 170630P00070000 P 06/30/17 70.0 0.00 0.10
VMW 170630P00075000 P 06/30/17 75.0 0.00 0.05
VMW 170630P00077000 P 06/30/17 77.0 0.00 0.05
VMW 170630P00078000 P 06/30/17 78.0 0.00 0.05
VMW 170630P00079000 P 06/30/17 79.0 0.00 0.10
VMW 170630P00080000 P 06/30/17 80.0 0.00 0.15
VMW 170630P00080500 P 06/30/17 80.5 0.00 0.15
VMW 170630P00081000 P 06/30/17 81.0 0.00 0.10
VMW 170630P00081500 P 06/30/17 81.5 0.00 0.05
VMW 170630P00082000 P 06/30/17 82.0 0.00 0.10
VMW 170630P00082500 P 06/30/17 82.5 0.00 0.15
VMW 170630P00083000 P 06/30/17 83.0 0.00 0.10
VMW 170630P00083500 P 06/30/17 83.5 0.00 0.10
VMW 170630P00084000 P 06/30/17 84.0 0.00 0.10
VMW 170630P00084500 P 06/30/17 84.5 0.00 0.10
VMW 170630P00085000 P 06/30/17 85.0 0.00 0.10
VMW 170630P00085500 P 06/30/17 85.5 0.05 0.15
VMW 170630P00086000 P 06/30/17 86.0 0.00 0.15
VMW 170630P00086500 P 06/30/17 86.5 0.05 0.15
VMW 170630P00087000 P 06/30/17 87.0 0.05 0.20
VMW 170630P00087500 P 06/30/17 87.5 0.10 0.25
VMW 170630P00088000 P 06/30/17 88.0 0.15 0.25
VMW 170630P00088500 P 06/30/17 88.5 0.20 0.35
VMW 170630P00089000 P 06/30/17 89.0 0.25 0.45
VMW 170630P00089500 P 06/30/17 89.5 0.35 0.55
VMW 170630P00090000 P 06/30/17 90.0 0.50 0.70
VMW 170630P00090500 P 06/30/17 90.5 0.70 0.90
VMW 170630P00091000 P 06/30/17 91.0 0.90 1.15
VMW 170630P00091500 P 06/30/17 91.5 1.15 1.40
VMW 170630P00092000 P 06/30/17 92.0 1.45 1.75
VMW 170630P00092500 P 06/30/17 92.5 1.75 2.25
VMW 170630P00093000 P 06/30/17 93.0 2.20 2.55
VMW 170630P00093500 P 06/30/17 93.5 2.50 3.00
VMW 170630P00094000 P 06/30/17 94.0 2.95 3.70
VMW 170630P00094500 P 06/30/17 94.5 3.40 4.10
VMW 170630P00095000 P 06/30/17 95.0 3.80 4.40
VMW 170630P00095500 P 06/30/17 95.5 4.30 5.20
VMW 170630P00096000 P 06/30/17 96.0 4.80 5.60
VMW 170630P00096500 P 06/30/17 96.5 5.30 6.00
VMW 170630P00097000 P 06/30/17 97.0 5.80 6.50
VMW 170630P00097500 P 06/30/17 97.5 6.30 6.80
VMW 170630P00098000 P 06/30/17 98.0 6.80 7.60
VMW 170630P00098500 P 06/30/17 98.5 7.20 9.40
VMW 170630P00099000 P 06/30/17 99.0 7.70 8.50
VMW 170630P00099500 P 06/30/17 99.5 8.20 9.00
VMW 170630P00100000 P 06/30/17 100.0 8.70 9.60
VMW 170630P00101000 P 06/30/17 101.0 9.70 10.60
VMW 170630P00102000 P 06/30/17 102.0 10.70 11.50
VMW 170630P00103000 P 06/30/17 103.0 11.70 12.60
VMW 170630P00104000 P 06/30/17 104.0 12.70 13.40
VMW 170630P00105000 P 06/30/17 105.0 13.70 14.50
VMW 170630P00106000 P 06/30/17 106.0 14.70 15.60
VMW 170630P00107000 P 06/30/17 107.0 15.70 16.60
VMW 170630P00110000 P 06/30/17 110.0 18.70 19.50
VMW 170707C00050000 C 07/07/17 50.0 40.20 42.30
VMW 170707C00055000 C 07/07/17 55.0 35.50 36.90
VMW 170707C00060000 C 07/07/17 60.0 30.40 31.60
VMW 170707C00065000 C 07/07/17 65.0 25.50 26.50
VMW 170707C00070000 C 07/07/17 70.0 20.70 21.30
VMW 170707C00075000 C 07/07/17 75.0 15.70 16.90
VMW 170707C00078000 C 07/07/17 78.0 12.30 13.40
VMW 170707C00079000 C 07/07/17 79.0 11.70 12.30
VMW 170707C00080000 C 07/07/17 80.0 10.50 11.40
VMW 170707C00081000 C 07/07/17 81.0 9.50 10.30
VMW 170707C00082000 C 07/07/17 82.0 8.60 9.30
VMW 170707C00082500 C 07/07/17 82.5 8.20 9.60
VMW 170707C00083000 C 07/07/17 83.0 7.60 9.90
VMW 170707C00083500 C 07/07/17 83.5 5.70 9.30
VMW 170707C00084000 C 07/07/17 84.0 6.80 7.40
VMW 170707C00084500 C 07/07/17 84.5 6.30 7.10
VMW 170707C00085000 C 07/07/17 85.0 5.90 6.40
VMW 170707C00085500 C 07/07/17 85.5 5.30 6.20
VMW 170707C00086000 C 07/07/17 86.0 4.90 5.50
VMW 170707C00086500 C 07/07/17 86.5 4.40 5.00
VMW 170707C00087000 C 07/07/17 87.0 4.00 4.40
VMW 170707C00087500 C 07/07/17 87.5 3.60 4.10
VMW 170707C00088000 C 07/07/17 88.0 3.20 3.70
VMW 170707C00088500 C 07/07/17 88.5 2.65 3.30
VMW 170707C00089000 C 07/07/17 89.0 2.35 2.80
VMW 170707C00089500 C 07/07/17 89.5 2.10 2.40
VMW 170707C00090000 C 07/07/17 90.0 1.80 2.10
VMW 170707C00090500 C 07/07/17 90.5 1.50 1.80
VMW 170707C00091000 C 07/07/17 91.0 1.20 1.50
VMW 170707C00091500 C 07/07/17 91.5 1.00 1.25
VMW 170707C00092000 C 07/07/17 92.0 0.80 1.00
VMW 170707C00092500 C 07/07/17 92.5 0.60 0.80
VMW 170707C00093000 C 07/07/17 93.0 0.50 0.70
VMW 170707C00093500 C 07/07/17 93.5 0.35 0.55
VMW 170707C00094000 C 07/07/17 94.0 0.30 0.45
VMW 170707C00094500 C 07/07/17 94.5 0.20 0.35
VMW 170707C00095000 C 07/07/17 95.0 0.15 0.30
VMW 170707C00095500 C 07/07/17 95.5 0.10 0.25
VMW 170707C00096000 C 07/07/17 96.0 0.05 0.20
VMW 170707C00096500 C 07/07/17 96.5 0.05 0.20
VMW 170707C00097000 C 07/07/17 97.0 0.00 0.20
VMW 170707C00097500 C 07/07/17 97.5 0.00 0.15
VMW 170707C00098000 C 07/07/17 98.0 0.00 0.10
VMW 170707C00098500 C 07/07/17 98.5 0.00 0.10
VMW 170707C00099000 C 07/07/17 99.0 0.00 0.10
VMW 170707C00099500 C 07/07/17 99.5 0.00 0.10
VMW 170707C00100000 C 07/07/17 100.0 0.00 0.10
VMW 170707C00101000 C 07/07/17 101.0 0.00 0.10
VMW 170707C00102000 C 07/07/17 102.0 0.00 0.10
VMW 170707C00103000 C 07/07/17 103.0 0.00 0.05
VMW 170707C00104000 C 07/07/17 104.0 0.00 0.05
VMW 170707C00105000 C 07/07/17 105.0 0.00 0.05
VMW 170707C00106000 C 07/07/17 106.0 0.00 0.05
VMW 170707C00107000 C 07/07/17 107.0 0.00 0.05
VMW 170707C00108000 C 07/07/17 108.0 0.00 0.05
VMW 170707C00110000 C 07/07/17 110.0 0.00 0.05
VMW 170707C00115000 C 07/07/17 115.0 0.00 0.05
VMW 170707C00120000 C 07/07/17 120.0 0.00 0.05
VMW 170707C00125000 C 07/07/17 125.0 0.00 0.05
VMW 170707C00130000 C 07/07/17 130.0 0.00 0.05
VMW 170707C00135000 C 07/07/17 135.0 0.00 0.05
VMW 170707P00050000 P 07/07/17 50.0 0.00 0.05
VMW 170707P00055000 P 07/07/17 55.0 0.00 0.10
VMW 170707P00060000 P 07/07/17 60.0 0.00 0.10
VMW 170707P00065000 P 07/07/17 65.0 0.00 0.10
VMW 170707P00070000 P 07/07/17 70.0 0.00 0.10
VMW 170707P00075000 P 07/07/17 75.0 0.00 0.10
VMW 170707P00078000 P 07/07/17 78.0 0.00 0.10
VMW 170707P00079000 P 07/07/17 79.0 0.00 0.10
VMW 170707P00080000 P 07/07/17 80.0 0.00 0.10
VMW 170707P00081000 P 07/07/17 81.0 0.00 0.10
VMW 170707P00082000 P 07/07/17 82.0 0.00 0.10
VMW 170707P00082500 P 07/07/17 82.5 0.00 0.10
VMW 170707P00083000 P 07/07/17 83.0 0.00 0.15
VMW 170707P00083500 P 07/07/17 83.5 0.00 0.15
VMW 170707P00084000 P 07/07/17 84.0 0.05 0.15
VMW 170707P00084500 P 07/07/17 84.5 0.05 0.20
VMW 170707P00085000 P 07/07/17 85.0 0.10 0.20
VMW 170707P00085500 P 07/07/17 85.5 0.10 0.25
VMW 170707P00086000 P 07/07/17 86.0 0.15 0.25
VMW 170707P00086500 P 07/07/17 86.5 0.20 0.35
VMW 170707P00087000 P 07/07/17 87.0 0.25 0.40
VMW 170707P00087500 P 07/07/17 87.5 0.30 0.50
VMW 170707P00088000 P 07/07/17 88.0 0.35 0.55
VMW 170707P00088500 P 07/07/17 88.5 0.45 0.65
VMW 170707P00089000 P 07/07/17 89.0 0.55 0.75
VMW 170707P00089500 P 07/07/17 89.5 0.70 0.90
VMW 170707P00090000 P 07/07/17 90.0 0.85 1.10
VMW 170707P00090500 P 07/07/17 90.5 1.05 1.30
VMW 170707P00091000 P 07/07/17 91.0 1.25 1.55
VMW 170707P00091500 P 07/07/17 91.5 1.50 1.80
VMW 170707P00092000 P 07/07/17 92.0 1.80 2.15
VMW 170707P00092500 P 07/07/17 92.5 2.15 2.45
VMW 170707P00093000 P 07/07/17 93.0 2.45 2.95
VMW 170707P00093500 P 07/07/17 93.5 2.80 3.20
VMW 170707P00094000 P 07/07/17 94.0 3.20 3.70
VMW 170707P00094500 P 07/07/17 94.5 3.60 4.40
VMW 170707P00095000 P 07/07/17 95.0 4.00 4.50
VMW 170707P00095500 P 07/07/17 95.5 4.40 5.00
VMW 170707P00096000 P 07/07/17 96.0 4.90 5.60
VMW 170707P00096500 P 07/07/17 96.5 5.40 6.10
VMW 170707P00097000 P 07/07/17 97.0 5.90 6.70
VMW 170707P00097500 P 07/07/17 97.5 6.30 7.10
VMW 170707P00098000 P 07/07/17 98.0 6.80 8.10
VMW 170707P00098500 P 07/07/17 98.5 7.10 8.50
VMW 170707P00099000 P 07/07/17 99.0 7.80 8.60
VMW 170707P00099500 P 07/07/17 99.5 6.80 9.90
VMW 170707P00100000 P 07/07/17 100.0 8.80 9.60
VMW 170707P00101000 P 07/07/17 101.0 9.70 10.60
VMW 170707P00102000 P 07/07/17 102.0 10.80 11.70
VMW 170707P00103000 P 07/07/17 103.0 11.40 12.60
VMW 170707P00104000 P 07/07/17 104.0 12.80 13.80
VMW 170707P00105000 P 07/07/17 105.0 13.60 15.00
VMW 170707P00106000 P 07/07/17 106.0 14.50 16.10
VMW 170707P00107000 P 07/07/17 107.0 15.10 16.70
VMW 170707P00108000 P 07/07/17 108.0 16.80 18.90
VMW 170707P00110000 P 07/07/17 110.0 18.70 20.00
VMW 170707P00115000 P 07/07/17 115.0 23.80 24.90
VMW 170707P00120000 P 07/07/17 120.0 28.70 29.50
VMW 170707P00125000 P 07/07/17 125.0 33.70 35.10
VMW 170707P00130000 P 07/07/17 130.0 38.80 39.70
VMW 170707P00135000 P 07/07/17 135.0 43.70 44.70
VMW 170714C00050000 C 07/14/17 50.0 40.60 41.60
VMW 170714C00055000 C 07/14/17 55.0 35.50 36.50
VMW 170714C00060000 C 07/14/17 60.0 30.60 31.40
VMW 170714C00065000 C 07/14/17 65.0 25.50 26.40
VMW 170714C00070000 C 07/14/17 70.0 20.50 21.60
VMW 170714C00075000 C 07/14/17 75.0 15.60 16.40
VMW 170714C00080000 C 07/14/17 80.0 10.70 11.40
VMW 170714C00081500 C 07/14/17 81.5 7.80 11.10
VMW 170714C00082000 C 07/14/17 82.0 7.40 9.70
VMW 170714C00082500 C 07/14/17 82.5 6.80 9.10
VMW 170714C00083000 C 07/14/17 83.0 7.80 8.40
VMW 170714C00083500 C 07/14/17 83.5 7.30 7.90
VMW 170714C00084000 C 07/14/17 84.0 6.80 7.40
VMW 170714C00085000 C 07/14/17 85.0 6.00 6.40
VMW 170714C00085500 C 07/14/17 85.5 5.50 6.10
VMW 170714C00086000 C 07/14/17 86.0 5.00 5.60
VMW 170714C00086500 C 07/14/17 86.5 4.70 5.10
VMW 170714C00087000 C 07/14/17 87.0 4.20 4.60
VMW 170714C00087500 C 07/14/17 87.5 3.80 4.30
VMW 170714C00088000 C 07/14/17 88.0 3.40 3.90
VMW 170714C00088500 C 07/14/17 88.5 3.10 3.50
VMW 170714C00089000 C 07/14/17 89.0 2.65 3.10
VMW 170714C00090000 C 07/14/17 90.0 2.05 2.45
VMW 170714C00090500 C 07/14/17 90.5 1.80 2.15
VMW 170714C00091000 C 07/14/17 91.0 1.55 1.85
VMW 170714C00091500 C 07/14/17 91.5 1.30 1.60
VMW 170714C00092000 C 07/14/17 92.0 1.10 1.35
VMW 170714C00092500 C 07/14/17 92.5 0.90 1.15
VMW 170714C00093000 C 07/14/17 93.0 0.75 1.00
VMW 170714C00093500 C 07/14/17 93.5 0.60 0.75
VMW 170714C00094000 C 07/14/17 94.0 0.50 0.70
VMW 170714C00094500 C 07/14/17 94.5 0.40 0.60
VMW 170714C00095000 C 07/14/17 95.0 0.30 0.50
VMW 170714C00095500 C 07/14/17 95.5 0.25 0.40
VMW 170714C00096000 C 07/14/17 96.0 0.20 0.35
VMW 170714C00096500 C 07/14/17 96.5 0.15 0.30
VMW 170714C00097000 C 07/14/17 97.0 0.10 0.25
VMW 170714C00097500 C 07/14/17 97.5 0.05 0.20
VMW 170714C00098000 C 07/14/17 98.0 0.05 0.20
VMW 170714C00098500 C 07/14/17 98.5 0.05 0.15
VMW 170714C00099000 C 07/14/17 99.0 0.00 0.15
VMW 170714C00099500 C 07/14/17 99.5 0.00 0.10
VMW 170714C00100000 C 07/14/17 100.0 0.00 0.10
VMW 170714C00101000 C 07/14/17 101.0 0.00 0.10
VMW 170714C00102000 C 07/14/17 102.0 0.00 0.10
VMW 170714C00103000 C 07/14/17 103.0 0.00 0.10
VMW 170714C00104000 C 07/14/17 104.0 0.00 0.10
VMW 170714C00105000 C 07/14/17 105.0 0.00 0.05
VMW 170714C00106000 C 07/14/17 106.0 0.00 0.10
VMW 170714C00107000 C 07/14/17 107.0 0.00 0.05
VMW 170714C00108000 C 07/14/17 108.0 0.00 0.05
VMW 170714C00110000 C 07/14/17 110.0 0.00 0.05
VMW 170714C00115000 C 07/14/17 115.0 0.00 0.05
VMW 170714C00120000 C 07/14/17 120.0 0.00 0.05
VMW 170714C00125000 C 07/14/17 125.0 0.00 0.05
VMW 170714C00130000 C 07/14/17 130.0 0.00 0.05
VMW 170714C00135000 C 07/14/17 135.0 0.00 0.05
VMW 170714P00050000 P 07/14/17 50.0 0.00 0.05
VMW 170714P00055000 P 07/14/17 55.0 0.00 0.10
VMW 170714P00060000 P 07/14/17 60.0 0.00 0.10
VMW 170714P00065000 P 07/14/17 65.0 0.00 0.10
VMW 170714P00070000 P 07/14/17 70.0 0.00 0.10
VMW 170714P00075000 P 07/14/17 75.0 0.00 0.10
VMW 170714P00080000 P 07/14/17 80.0 0.00 0.15
VMW 170714P00081500 P 07/14/17 81.5 0.05 0.15
VMW 170714P00082000 P 07/14/17 82.0 0.05 0.20
VMW 170714P00082500 P 07/14/17 82.5 0.05 0.20
VMW 170714P00083000 P 07/14/17 83.0 0.10 0.20
VMW 170714P00083500 P 07/14/17 83.5 0.10 0.25
VMW 170714P00084000 P 07/14/17 84.0 0.15 0.25
VMW 170714P00085000 P 07/14/17 85.0 0.20 0.35
VMW 170714P00085500 P 07/14/17 85.5 0.25 0.40
VMW 170714P00086000 P 07/14/17 86.0 0.30 0.45
VMW 170714P00086500 P 07/14/17 86.5 0.35 0.55
VMW 170714P00087000 P 07/14/17 87.0 0.45 0.60
VMW 170714P00087500 P 07/14/17 87.5 0.50 0.80
VMW 170714P00088000 P 07/14/17 88.0 0.60 0.80
VMW 170714P00088500 P 07/14/17 88.5 0.70 0.95
VMW 170714P00089000 P 07/14/17 89.0 0.85 1.10
VMW 170714P00090000 P 07/14/17 90.0 1.15 1.45
VMW 170714P00090500 P 07/14/17 90.5 1.35 1.65
VMW 170714P00091000 P 07/14/17 91.0 1.60 1.95
VMW 170714P00091500 P 07/14/17 91.5 1.85 2.25
VMW 170714P00092000 P 07/14/17 92.0 2.10 2.50
VMW 170714P00092500 P 07/14/17 92.5 2.40 2.75
VMW 170714P00093000 P 07/14/17 93.0 2.80 3.20
VMW 170714P00093500 P 07/14/17 93.5 3.00 3.50
VMW 170714P00094000 P 07/14/17 94.0 3.40 4.00
VMW 170714P00094500 P 07/14/17 94.5 3.80 4.70
VMW 170714P00095000 P 07/14/17 95.0 4.20 4.90
VMW 170714P00095500 P 07/14/17 95.5 4.60 5.20
VMW 170714P00096000 P 07/14/17 96.0 5.10 5.80
VMW 170714P00096500 P 07/14/17 96.5 5.50 6.50
VMW 170714P00097000 P 07/14/17 97.0 6.00 7.00
VMW 170714P00097500 P 07/14/17 97.5 6.10 7.50
VMW 170714P00098000 P 07/14/17 98.0 6.90 8.00
VMW 170714P00098500 P 07/14/17 98.5 6.90 8.60
VMW 170714P00099000 P 07/14/17 99.0 6.20 8.40
VMW 170714P00099500 P 07/14/17 99.5 6.70 9.60
VMW 170714P00100000 P 07/14/17 100.0 8.80 9.70
VMW 170714P00101000 P 07/14/17 101.0 9.80 10.60
VMW 170714P00102000 P 07/14/17 102.0 10.50 13.10
VMW 170714P00103000 P 07/14/17 103.0 11.80 13.80
VMW 170714P00104000 P 07/14/17 104.0 12.80 13.70
VMW 170714P00105000 P 07/14/17 105.0 13.30 14.90
VMW 170714P00106000 P 07/14/17 106.0 14.70 16.10
VMW 170714P00107000 P 07/14/17 107.0 15.50 16.70
VMW 170714P00108000 P 07/14/17 108.0 16.20 18.10
VMW 170714P00110000 P 07/14/17 110.0 18.60 19.70
VMW 170714P00115000 P 07/14/17 115.0 22.20 25.00
VMW 170714P00120000 P 07/14/17 120.0 28.80 29.90
VMW 170714P00125000 P 07/14/17 125.0 33.80 35.00
VMW 170714P00130000 P 07/14/17 130.0 38.80 40.00
VMW 170714P00135000 P 07/14/17 135.0 43.30 44.80
VMW 170721C00040000 C 07/21/17 40.0 50.30 51.90
VMW 170721C00042500 C 07/21/17 42.5 47.50 50.00
VMW 170721C00045000 C 07/21/17 45.0 45.50 46.80
VMW 170721C00047500 C 07/21/17 47.5 41.50 45.30
VMW 170721C00050000 C 07/21/17 50.0 40.10 42.40
VMW 170721C00055000 C 07/21/17 55.0 35.70 36.30
VMW 170721C00060000 C 07/21/17 60.0 30.70 31.70
VMW 170721C00065000 C 07/21/17 65.0 25.60 26.40
VMW 170721C00070000 C 07/21/17 70.0 20.50 21.30
VMW 170721C00072500 C 07/21/17 72.5 17.70 20.30
VMW 170721C00075000 C 07/21/17 75.0 15.60 16.30
VMW 170721C00077500 C 07/21/17 77.5 13.20 13.80
VMW 170721C00078000 C 07/21/17 78.0 12.70 13.20
VMW 170721C00079000 C 07/21/17 79.0 11.70 12.40
VMW 170721C00080000 C 07/21/17 80.0 10.80 11.30
VMW 170721C00081000 C 07/21/17 81.0 9.80 10.30
VMW 170721C00081500 C 07/21/17 81.5 9.20 9.90
VMW 170721C00082000 C 07/21/17 82.0 8.90 9.70
VMW 170721C00082500 C 07/21/17 82.5 8.40 9.00
VMW 170721C00083000 C 07/21/17 83.0 7.70 8.60
VMW 170721C00083500 C 07/21/17 83.5 7.50 8.00
VMW 170721C00084000 C 07/21/17 84.0 7.00 7.50
VMW 170721C00084500 C 07/21/17 84.5 6.50 7.50
VMW 170721C00085000 C 07/21/17 85.0 6.10 6.50
VMW 170721C00085500 C 07/21/17 85.5 5.60 6.20
VMW 170721C00086000 C 07/21/17 86.0 4.90 5.70
VMW 170721C00086500 C 07/21/17 86.5 4.70 5.30
VMW 170721C00087000 C 07/21/17 87.0 4.30 4.90
VMW 170721C00087500 C 07/21/17 87.5 4.10 4.50
VMW 170721C00088000 C 07/21/17 88.0 3.70 4.10
VMW 170721C00088500 C 07/21/17 88.5 3.20 3.60
VMW 170721C00089000 C 07/21/17 89.0 3.00 3.30
VMW 170721C00089500 C 07/21/17 89.5 2.70 2.90
VMW 170721C00090000 C 07/21/17 90.0 2.40 2.70
VMW 170721C00090500 C 07/21/17 90.5 2.10 2.30
VMW 170721C00091000 C 07/21/17 91.0 1.85 2.15
VMW 170721C00091500 C 07/21/17 91.5 1.60 1.85
VMW 170721C00092000 C 07/21/17 92.0 1.40 1.65
VMW 170721C00092500 C 07/21/17 92.5 1.20 1.45
VMW 170721C00093000 C 07/21/17 93.0 1.00 1.20
VMW 170721C00093500 C 07/21/17 93.5 0.85 1.05
VMW 170721C00094000 C 07/21/17 94.0 0.70 0.90
VMW 170721C00094500 C 07/21/17 94.5 0.60 0.80
VMW 170721C00095000 C 07/21/17 95.0 0.50 0.65
VMW 170721C00095500 C 07/21/17 95.5 0.40 0.60
VMW 170721C00096000 C 07/21/17 96.0 0.35 0.50
VMW 170721C00096500 C 07/21/17 96.5 0.25 0.45
VMW 170721C00097000 C 07/21/17 97.0 0.20 0.40
VMW 170721C00097500 C 07/21/17 97.5 0.15 0.30
VMW 170721C00098000 C 07/21/17 98.0 0.15 0.30
VMW 170721C00099000 C 07/21/17 99.0 0.10 0.20
VMW 170721C00100000 C 07/21/17 100.0 0.05 0.15
VMW 170721C00105000 C 07/21/17 105.0 0.00 0.10
VMW 170721C00110000 C 07/21/17 110.0 0.00 0.05
VMW 170721C00115000 C 07/21/17 115.0 0.00 0.05
VMW 170721C00120000 C 07/21/17 120.0 0.00 0.05
VMW 170721P00040000 P 07/21/17 40.0 0.00 0.05
VMW 170721P00042500 P 07/21/17 42.5 0.00 0.05
VMW 170721P00045000 P 07/21/17 45.0 0.00 0.05
VMW 170721P00047500 P 07/21/17 47.5 0.00 0.05
VMW 170721P00050000 P 07/21/17 50.0 0.00 0.10
VMW 170721P00055000 P 07/21/17 55.0 0.00 0.10
VMW 170721P00060000 P 07/21/17 60.0 0.00 0.10
VMW 170721P00065000 P 07/21/17 65.0 0.00 0.10
VMW 170721P00070000 P 07/21/17 70.0 0.00 0.05
VMW 170721P00072500 P 07/21/17 72.5 0.00 0.10
VMW 170721P00075000 P 07/21/17 75.0 0.00 0.10
VMW 170721P00077500 P 07/21/17 77.5 0.05 0.15
VMW 170721P00078000 P 07/21/17 78.0 0.05 0.15
VMW 170721P00079000 P 07/21/17 79.0 0.05 0.15
VMW 170721P00080000 P 07/21/17 80.0 0.10 0.20
VMW 170721P00081000 P 07/21/17 81.0 0.10 0.25
VMW 170721P00081500 P 07/21/17 81.5 0.15 0.30
VMW 170721P00082000 P 07/21/17 82.0 0.15 0.35
VMW 170721P00082500 P 07/21/17 82.5 0.20 0.35
VMW 170721P00083000 P 07/21/17 83.0 0.20 0.35
VMW 170721P00083500 P 07/21/17 83.5 0.25 0.40
VMW 170721P00084000 P 07/21/17 84.0 0.25 0.45
VMW 170721P00084500 P 07/21/17 84.5 0.30 0.50
VMW 170721P00085000 P 07/21/17 85.0 0.40 0.55
VMW 170721P00085500 P 07/21/17 85.5 0.45 0.60
VMW 170721P00086000 P 07/21/17 86.0 0.50 0.65
VMW 170721P00086500 P 07/21/17 86.5 0.55 0.75
VMW 170721P00087000 P 07/21/17 87.0 0.65 0.85
VMW 170721P00087500 P 07/21/17 87.5 0.80 1.00
VMW 170721P00088000 P 07/21/17 88.0 0.90 1.10
VMW 170721P00088500 P 07/21/17 88.5 1.05 1.20
VMW 170721P00089000 P 07/21/17 89.0 1.20 1.40
VMW 170721P00089500 P 07/21/17 89.5 1.40 1.55
VMW 170721P00090000 P 07/21/17 90.0 1.60 1.85
VMW 170721P00090500 P 07/21/17 90.5 1.80 1.95
VMW 170721P00091000 P 07/21/17 91.0 2.05 2.25
VMW 170721P00091500 P 07/21/17 91.5 2.30 2.50
VMW 170721P00092000 P 07/21/17 92.0 2.55 2.85
VMW 170721P00092500 P 07/21/17 92.5 2.75 3.20
VMW 170721P00093000 P 07/21/17 93.0 3.10 3.40
VMW 170721P00093500 P 07/21/17 93.5 3.40 3.80
VMW 170721P00094000 P 07/21/17 94.0 3.70 4.30
VMW 170721P00094500 P 07/21/17 94.5 4.10 4.60
VMW 170721P00095000 P 07/21/17 95.0 4.50 4.90
VMW 170721P00095500 P 07/21/17 95.5 4.90 5.30
VMW 170721P00096000 P 07/21/17 96.0 5.30 5.70
VMW 170721P00096500 P 07/21/17 96.5 5.80 6.30
VMW 170721P00097000 P 07/21/17 97.0 6.10 6.70
VMW 170721P00097500 P 07/21/17 97.5 6.70 7.20
VMW 170721P00098000 P 07/21/17 98.0 7.00 7.80
VMW 170721P00099000 P 07/21/17 99.0 8.00 8.70
VMW 170721P00100000 P 07/21/17 100.0 8.90 9.50
VMW 170721P00105000 P 07/21/17 105.0 13.80 14.60
VMW 170721P00110000 P 07/21/17 110.0 18.60 19.60
VMW 170721P00115000 P 07/21/17 115.0 22.20 26.00
VMW 170721P00120000 P 07/21/17 120.0 28.50 29.60
VMW 170728C00050000 C 07/28/17 50.0 40.50 41.40
VMW 170728C00055000 C 07/28/17 55.0 35.70 37.80
VMW 170728C00060000 C 07/28/17 60.0 30.50 32.80
VMW 170728C00065000 C 07/28/17 65.0 25.50 27.80
VMW 170728C00070000 C 07/28/17 70.0 20.60 21.40
VMW 170728C00075000 C 07/28/17 75.0 15.60 17.40
VMW 170728C00080000 C 07/28/17 80.0 10.70 11.40
VMW 170728C00081500 C 07/28/17 81.5 9.40 9.90
VMW 170728C00082000 C 07/28/17 82.0 8.80 9.50
VMW 170728C00082500 C 07/28/17 82.5 8.40 9.10
VMW 170728C00083000 C 07/28/17 83.0 8.10 8.60
VMW 170728C00083500 C 07/28/17 83.5 7.50 8.10
VMW 170728C00084000 C 07/28/17 84.0 7.00 7.60
VMW 170728C00085000 C 07/28/17 85.0 6.30 6.80
VMW 170728C00085500 C 07/28/17 85.5 5.80 6.30
VMW 170728C00086000 C 07/28/17 86.0 5.40 5.90
VMW 170728C00086500 C 07/28/17 86.5 5.00 5.50
VMW 170728C00087000 C 07/28/17 87.0 4.50 5.10
VMW 170728C00087500 C 07/28/17 87.5 4.30 4.70
VMW 170728C00088000 C 07/28/17 88.0 3.90 4.30
VMW 170728C00088500 C 07/28/17 88.5 3.60 3.90
VMW 170728C00089000 C 07/28/17 89.0 3.20 3.60
VMW 170728C00089500 C 07/28/17 89.5 2.90 3.30
VMW 170728C00090000 C 07/28/17 90.0 2.60 2.95
VMW 170728C00090500 C 07/28/17 90.5 2.35 2.65
VMW 170728C00091000 C 07/28/17 91.0 2.10 2.40
VMW 170728C00091500 C 07/28/17 91.5 1.80 2.15
VMW 170728C00092000 C 07/28/17 92.0 1.65 1.90
VMW 170728C00092500 C 07/28/17 92.5 1.45 1.70
VMW 170728C00093000 C 07/28/17 93.0 1.20 1.50
VMW 170728C00093500 C 07/28/17 93.5 1.05 1.30
VMW 170728C00094000 C 07/28/17 94.0 0.95 1.15
VMW 170728C00094500 C 07/28/17 94.5 0.80 1.00
VMW 170728C00095000 C 07/28/17 95.0 0.70 0.85
VMW 170728C00095500 C 07/28/17 95.5 0.60 0.80
VMW 170728C00096000 C 07/28/17 96.0 0.45 0.65
VMW 170728C00096500 C 07/28/17 96.5 0.40 0.60
VMW 170728C00097000 C 07/28/17 97.0 0.35 0.50
VMW 170728C00097500 C 07/28/17 97.5 0.30 0.45
VMW 170728C00098000 C 07/28/17 98.0 0.25 0.40
VMW 170728C00098500 C 07/28/17 98.5 0.20 0.35
VMW 170728C00099000 C 07/28/17 99.0 0.15 0.30
VMW 170728C00100000 C 07/28/17 100.0 0.10 0.25
VMW 170728C00105000 C 07/28/17 105.0 0.00 0.10
VMW 170728C00110000 C 07/28/17 110.0 0.00 0.10
VMW 170728C00115000 C 07/28/17 115.0 0.00 0.05
VMW 170728C00120000 C 07/28/17 120.0 0.00 0.05
VMW 170728C00125000 C 07/28/17 125.0 0.00 0.05
VMW 170728C00130000 C 07/28/17 130.0 0.00 0.05
VMW 170728C00135000 C 07/28/17 135.0 0.00 0.05
VMW 170728P00050000 P 07/28/17 50.0 0.00 0.10
VMW 170728P00055000 P 07/28/17 55.0 0.00 0.10
VMW 170728P00060000 P 07/28/17 60.0 0.00 0.10
VMW 170728P00065000 P 07/28/17 65.0 0.00 0.10
VMW 170728P00070000 P 07/28/17 70.0 0.00 0.10
VMW 170728P00075000 P 07/28/17 75.0 0.00 0.15
VMW 170728P00080000 P 07/28/17 80.0 0.15 0.30
VMW 170728P00081500 P 07/28/17 81.5 0.25 0.35
VMW 170728P00082000 P 07/28/17 82.0 0.25 0.40
VMW 170728P00082500 P 07/28/17 82.5 0.30 0.45
VMW 170728P00083000 P 07/28/17 83.0 0.35 0.50
VMW 170728P00083500 P 07/28/17 83.5 0.40 0.50
VMW 170728P00084000 P 07/28/17 84.0 0.40 0.55
VMW 170728P00085000 P 07/28/17 85.0 0.55 0.70
VMW 170728P00085500 P 07/28/17 85.5 0.60 0.80
VMW 170728P00086000 P 07/28/17 86.0 0.70 0.90
VMW 170728P00086500 P 07/28/17 86.5 0.80 0.95
VMW 170728P00087000 P 07/28/17 87.0 0.90 1.10
VMW 170728P00087500 P 07/28/17 87.5 1.00 1.20
VMW 170728P00088000 P 07/28/17 88.0 1.15 1.35
VMW 170728P00088500 P 07/28/17 88.5 1.30 1.50
VMW 170728P00089000 P 07/28/17 89.0 1.45 1.65
VMW 170728P00089500 P 07/28/17 89.5 1.60 1.80
VMW 170728P00090000 P 07/28/17 90.0 1.75 2.10
VMW 170728P00090500 P 07/28/17 90.5 2.00 2.25
VMW 170728P00091000 P 07/28/17 91.0 2.25 2.50
VMW 170728P00091500 P 07/28/17 91.5 2.45 2.80
VMW 170728P00092000 P 07/28/17 92.0 2.70 3.10
VMW 170728P00092500 P 07/28/17 92.5 3.00 3.40
VMW 170728P00093000 P 07/28/17 93.0 3.30 3.70
VMW 170728P00093500 P 07/28/17 93.5 3.60 4.00
VMW 170728P00094000 P 07/28/17 94.0 4.00 4.60
VMW 170728P00094500 P 07/28/17 94.5 4.30 4.90
VMW 170728P00095000 P 07/28/17 95.0 4.70 5.10
VMW 170728P00095500 P 07/28/17 95.5 5.00 5.50
VMW 170728P00096000 P 07/28/17 96.0 5.40 6.00
VMW 170728P00096500 P 07/28/17 96.5 5.90 6.40
VMW 170728P00097000 P 07/28/17 97.0 6.30 7.20
VMW 170728P00097500 P 07/28/17 97.5 6.70 7.60
VMW 170728P00098000 P 07/28/17 98.0 7.20 7.80
VMW 170728P00098500 P 07/28/17 98.5 7.60 8.10
VMW 170728P00099000 P 07/28/17 99.0 8.10 8.60
VMW 170728P00100000 P 07/28/17 100.0 9.00 10.00
VMW 170728P00105000 P 07/28/17 105.0 12.50 16.00
VMW 170728P00110000 P 07/28/17 110.0 18.80 19.50
VMW 170728P00115000 P 07/28/17 115.0 22.20 25.90
VMW 170728P00120000 P 07/28/17 120.0 28.50 30.70
VMW 170728P00125000 P 07/28/17 125.0 32.70 35.30
VMW 170728P00130000 P 07/28/17 130.0 37.80 40.50
VMW 170728P00135000 P 07/28/17 135.0 43.40 44.60
VMW 170804C00082500 C 08/04/17 82.5 8.40 9.20
VMW 170804C00083000 C 08/04/17 83.0 8.00 9.20
VMW 170804C00083500 C 08/04/17 83.5 7.30 8.50
VMW 170804C00084000 C 08/04/17 84.0 7.30 8.30
VMW 170804C00084500 C 08/04/17 84.5 6.70 7.40
VMW 170804C00085000 C 08/04/17 85.0 5.70 7.60
VMW 170804C00085500 C 08/04/17 85.5 5.80 7.10
VMW 170804C00086000 C 08/04/17 86.0 5.60 6.80
VMW 170804C00086500 C 08/04/17 86.5 5.20 6.40
VMW 170804C00087000 C 08/04/17 87.0 4.80 6.10
VMW 170804C00087500 C 08/04/17 87.5 4.40 5.70
VMW 170804C00088000 C 08/04/17 88.0 4.10 4.60
VMW 170804C00088500 C 08/04/17 88.5 3.70 4.20
VMW 170804C00089000 C 08/04/17 89.0 3.40 3.90
VMW 170804C00089500 C 08/04/17 89.5 3.10 3.70
VMW 170804C00090000 C 08/04/17 90.0 2.80 3.20
VMW 170804C00090500 C 08/04/17 90.5 2.50 2.95
VMW 170804C00091000 C 08/04/17 91.0 2.30 2.65
VMW 170804C00091500 C 08/04/17 91.5 2.05 2.45
VMW 170804C00092000 C 08/04/17 92.0 1.85 2.20
VMW 170804C00092500 C 08/04/17 92.5 1.50 2.05
VMW 170804C00093000 C 08/04/17 93.0 1.40 1.75
VMW 170804C00093500 C 08/04/17 93.5 1.25 1.60
VMW 170804C00094000 C 08/04/17 94.0 1.10 1.40
VMW 170804C00094500 C 08/04/17 94.5 0.95 1.25
VMW 170804C00095000 C 08/04/17 95.0 0.80 1.10
VMW 170804C00095500 C 08/04/17 95.5 0.70 1.00
VMW 170804C00096000 C 08/04/17 96.0 0.60 0.85
VMW 170804C00096500 C 08/04/17 96.5 0.55 0.75
VMW 170804C00097000 C 08/04/17 97.0 0.45 0.55
VMW 170804P00082500 P 08/04/17 82.5 0.35 0.55
VMW 170804P00083000 P 08/04/17 83.0 0.40 0.65
VMW 170804P00083500 P 08/04/17 83.5 0.40 0.70
VMW 170804P00084000 P 08/04/17 84.0 0.55 0.75
VMW 170804P00084500 P 08/04/17 84.5 0.60 0.80
VMW 170804P00085000 P 08/04/17 85.0 0.70 0.90
VMW 170804P00085500 P 08/04/17 85.5 0.75 0.95
VMW 170804P00086000 P 08/04/17 86.0 0.85 1.10
VMW 170804P00086500 P 08/04/17 86.5 0.90 1.15
VMW 170804P00087000 P 08/04/17 87.0 1.05 1.30
VMW 170804P00087500 P 08/04/17 87.5 1.15 1.45
VMW 170804P00088000 P 08/04/17 88.0 1.30 1.60
VMW 170804P00088500 P 08/04/17 88.5 1.45 1.80
VMW 170804P00089000 P 08/04/17 89.0 1.60 1.95
VMW 170804P00089500 P 08/04/17 89.5 1.80 2.15
VMW 170804P00090000 P 08/04/17 90.0 1.95 2.35
VMW 170804P00090500 P 08/04/17 90.5 2.20 2.60
VMW 170804P00091000 P 08/04/17 91.0 2.40 2.75
VMW 170804P00091500 P 08/04/17 91.5 2.60 3.10
VMW 170804P00092000 P 08/04/17 92.0 2.90 3.30
VMW 170804P00092500 P 08/04/17 92.5 3.20 3.60
VMW 170804P00093000 P 08/04/17 93.0 3.50 3.90
VMW 170804P00093500 P 08/04/17 93.5 3.80 4.30
VMW 170804P00094000 P 08/04/17 94.0 4.10 4.60
VMW 170804P00094500 P 08/04/17 94.5 4.40 5.70
VMW 170804P00095000 P 08/04/17 95.0 4.80 5.30
VMW 170804P00095500 P 08/04/17 95.5 4.40 5.70
VMW 170804P00096000 P 08/04/17 96.0 5.50 6.20
VMW 170804P00096500 P 08/04/17 96.5 5.90 6.90
VMW 170804P00097000 P 08/04/17 97.0 6.40 7.00
VMW 170818C00045000 C 08/18/17 45.0 45.40 46.60
VMW 170818C00050000 C 08/18/17 50.0 39.10 42.80
VMW 170818C00055000 C 08/18/17 55.0 34.00 37.80
VMW 170818C00060000 C 08/18/17 60.0 30.40 31.40
VMW 170818C00065000 C 08/18/17 65.0 25.50 26.30
VMW 170818C00070000 C 08/18/17 70.0 20.40 23.00
VMW 170818C00075000 C 08/18/17 75.0 15.40 16.90
VMW 170818C00080000 C 08/18/17 80.0 11.00 11.60
VMW 170818C00082500 C 08/18/17 82.5 8.40 9.30
VMW 170818C00085000 C 08/18/17 85.0 6.60 7.20
VMW 170818C00087500 C 08/18/17 87.5 4.80 5.30
VMW 170818C00090000 C 08/18/17 90.0 3.30 3.60
VMW 170818C00092500 C 08/18/17 92.5 2.05 2.35
VMW 170818C00095000 C 08/18/17 95.0 1.25 1.40
VMW 170818C00100000 C 08/18/17 100.0 0.30 0.50
VMW 170818C00105000 C 08/18/17 105.0 0.00 0.15
VMW 170818C00110000 C 08/18/17 110.0 0.00 0.10
VMW 170818C00115000 C 08/18/17 115.0 0.00 0.05
VMW 170818C00120000 C 08/18/17 120.0 0.00 0.10
VMW 170818C00125000 C 08/18/17 125.0 0.00 0.05
VMW 170818C00130000 C 08/18/17 130.0 0.00 0.05
VMW 170818P00045000 P 08/18/17 45.0 0.00 0.05
VMW 170818P00050000 P 08/18/17 50.0 0.00 0.10
VMW 170818P00055000 P 08/18/17 55.0 0.00 0.10
VMW 170818P00060000 P 08/18/17 60.0 0.00 0.10
VMW 170818P00065000 P 08/18/17 65.0 0.00 0.10
VMW 170818P00070000 P 08/18/17 70.0 0.00 0.15
VMW 170818P00075000 P 08/18/17 75.0 0.15 0.30
VMW 170818P00080000 P 08/18/17 80.0 0.40 0.55
VMW 170818P00082500 P 08/18/17 82.5 0.65 0.80
VMW 170818P00085000 P 08/18/17 85.0 1.00 1.20
VMW 170818P00087500 P 08/18/17 87.5 1.65 1.80
VMW 170818P00090000 P 08/18/17 90.0 2.55 2.75
VMW 170818P00092500 P 08/18/17 92.5 3.80 4.00
VMW 170818P00095000 P 08/18/17 95.0 5.20 5.70
VMW 170818P00100000 P 08/18/17 100.0 9.30 9.80
VMW 170818P00105000 P 08/18/17 105.0 12.60 15.80
VMW 170818P00110000 P 08/18/17 110.0 17.20 20.00
VMW 170818P00115000 P 08/18/17 115.0 22.30 26.00
VMW 170818P00120000 P 08/18/17 120.0 27.60 30.70
VMW 170818P00125000 P 08/18/17 125.0 32.10 36.00
VMW 170818P00130000 P 08/18/17 130.0 38.70 39.60
VMW 171020C00050000 C 10/20/17 50.0 40.40 41.70
VMW 171020C00055000 C 10/20/17 55.0 34.20 38.40
VMW 171020C00060000 C 10/20/17 60.0 29.50 32.50
VMW 171020C00065000 C 10/20/17 65.0 25.70 26.60
VMW 171020C00070000 C 10/20/17 70.0 21.00 21.70
VMW 171020C00075000 C 10/20/17 75.0 16.40 16.90
VMW 171020C00077500 C 10/20/17 77.5 13.30 15.20
VMW 171020C00080000 C 10/20/17 80.0 12.00 12.60
VMW 171020C00082500 C 10/20/17 82.5 9.90 10.50
VMW 171020C00085000 C 10/20/17 85.0 8.20 8.70
VMW 171020C00087500 C 10/20/17 87.5 6.30 7.00
VMW 171020C00090000 C 10/20/17 90.0 5.10 5.50
VMW 171020C00092500 C 10/20/17 92.5 3.90 4.20
VMW 171020C00095000 C 10/20/17 95.0 2.90 3.20
VMW 171020C00097500 C 10/20/17 97.5 2.10 2.30
VMW 171020C00100000 C 10/20/17 100.0 1.45 1.70
VMW 171020C00105000 C 10/20/17 105.0 0.65 0.85
VMW 171020C00110000 C 10/20/17 110.0 0.30 0.45
VMW 171020C00115000 C 10/20/17 115.0 0.10 0.25
VMW 171020C00120000 C 10/20/17 120.0 0.00 0.20
VMW 171020C00125000 C 10/20/17 125.0 0.00 0.25
VMW 171020C00130000 C 10/20/17 130.0 0.00 0.20
VMW 171020C00135000 C 10/20/17 135.0 0.00 0.15
VMW 171020P00050000 P 10/20/17 50.0 0.00 0.20
VMW 171020P00055000 P 10/20/17 55.0 0.00 0.20
VMW 171020P00060000 P 10/20/17 60.0 0.15 0.30
VMW 171020P00065000 P 10/20/17 65.0 0.25 0.40
VMW 171020P00070000 P 10/20/17 70.0 0.45 0.60
VMW 171020P00075000 P 10/20/17 75.0 0.80 1.00
VMW 171020P00077500 P 10/20/17 77.5 0.70 1.45
VMW 171020P00080000 P 10/20/17 80.0 1.45 1.65
VMW 171020P00082500 P 10/20/17 82.5 1.90 2.15
VMW 171020P00085000 P 10/20/17 85.0 2.60 2.80
VMW 171020P00087500 P 10/20/17 87.5 3.40 3.70
VMW 171020P00090000 P 10/20/17 90.0 4.40 4.70
VMW 171020P00092500 P 10/20/17 92.5 5.70 6.10
VMW 171020P00095000 P 10/20/17 95.0 7.10 7.40
VMW 171020P00097500 P 10/20/17 97.5 8.60 9.20
VMW 171020P00100000 P 10/20/17 100.0 10.50 11.10
VMW 171020P00105000 P 10/20/17 105.0 14.40 15.30
VMW 171020P00110000 P 10/20/17 110.0 19.10 20.00
VMW 171020P00115000 P 10/20/17 115.0 22.60 26.40
VMW 171020P00120000 P 10/20/17 120.0 28.50 30.80
VMW 171020P00125000 P 10/20/17 125.0 32.50 36.50
VMW 171020P00130000 P 10/20/17 130.0 37.20 41.40
VMW 171020P00135000 P 10/20/17 135.0 43.10 45.70
VMW 180119C00022500 C 01/19/18 22.5 67.60 69.30
VMW 180119C00025000 C 01/19/18 25.0 63.70 67.90
VMW 180119C00027500 C 01/19/18 27.5 61.20 65.50
VMW 180119C00030000 C 01/19/18 30.0 58.70 63.10
VMW 180119C00032500 C 01/19/18 32.5 56.20 60.40
VMW 180119C00035000 C 01/19/18 35.0 53.80 58.10
VMW 180119C00037500 C 01/19/18 37.5 51.20 55.50
VMW 180119C00040000 C 01/19/18 40.0 48.70 53.00
VMW 180119C00042500 C 01/19/18 42.5 46.20 50.50
VMW 180119C00045000 C 01/19/18 45.0 45.30 46.80
VMW 180119C00047500 C 01/19/18 47.5 41.20 45.40
VMW 180119C00050000 C 01/19/18 50.0 40.30 41.80
VMW 180119C00052500 C 01/19/18 52.5 38.00 39.00
VMW 180119C00055000 C 01/19/18 55.0 35.50 36.50
VMW 180119C00057500 C 01/19/18 57.5 33.10 34.10
VMW 180119C00060000 C 01/19/18 60.0 30.60 31.70
VMW 180119C00062500 C 01/19/18 62.5 28.30 29.30
VMW 180119C00065000 C 01/19/18 65.0 25.90 26.90
VMW 180119C00067500 C 01/19/18 67.5 23.40 24.50
VMW 180119C00070000 C 01/19/18 70.0 21.40 22.40
VMW 180119C00072500 C 01/19/18 72.5 19.20 19.80
VMW 180119C00075000 C 01/19/18 75.0 17.00 17.80
VMW 180119C00077500 C 01/19/18 77.5 15.00 15.80
VMW 180119C00080000 C 01/19/18 80.0 13.00 13.70
VMW 180119C00082500 C 01/19/18 82.5 11.10 11.80
VMW 180119C00085000 C 01/19/18 85.0 9.40 10.00
VMW 180119C00087500 C 01/19/18 87.5 7.90 8.40
VMW 180119C00090000 C 01/19/18 90.0 6.40 7.00
VMW 180119C00092500 C 01/19/18 92.5 5.20 5.80
VMW 180119C00095000 C 01/19/18 95.0 4.20 4.60
VMW 180119C00097500 C 01/19/18 97.5 3.30 3.70
VMW 180119C00100000 C 01/19/18 100.0 2.55 2.90
VMW 180119C00105000 C 01/19/18 105.0 1.45 1.75
VMW 180119C00110000 C 01/19/18 110.0 0.80 1.00
VMW 180119C00115000 C 01/19/18 115.0 0.40 0.60
VMW 180119C00120000 C 01/19/18 120.0 0.15 0.40
VMW 180119C00125000 C 01/19/18 125.0 0.05 0.25
VMW 180119C00130000 C 01/19/18 130.0 0.00 0.15
VMW 180119C00135000 C 01/19/18 135.0 0.00 0.20
VMW 180119P00022500 P 01/19/18 22.5 0.00 0.10
VMW 180119P00025000 P 01/19/18 25.0 0.00 0.10
VMW 180119P00027500 P 01/19/18 27.5 0.00 0.10
VMW 180119P00030000 P 01/19/18 30.0 0.00 0.10
VMW 180119P00032500 P 01/19/18 32.5 0.00 0.10
VMW 180119P00035000 P 01/19/18 35.0 0.00 0.15
VMW 180119P00037500 P 01/19/18 37.5 0.00 0.15
VMW 180119P00040000 P 01/19/18 40.0 0.00 0.25
VMW 180119P00042500 P 01/19/18 42.5 0.10 0.25
VMW 180119P00045000 P 01/19/18 45.0 0.10 0.30
VMW 180119P00047500 P 01/19/18 47.5 0.15 0.30
VMW 180119P00050000 P 01/19/18 50.0 0.20 0.30
VMW 180119P00052500 P 01/19/18 52.5 0.20 0.40
VMW 180119P00055000 P 01/19/18 55.0 0.30 0.45
VMW 180119P00057500 P 01/19/18 57.5 0.35 0.50
VMW 180119P00060000 P 01/19/18 60.0 0.40 0.60
VMW 180119P00062500 P 01/19/18 62.5 0.50 0.75
VMW 180119P00065000 P 01/19/18 65.0 0.65 0.90
VMW 180119P00067500 P 01/19/18 67.5 0.80 1.10
VMW 180119P00070000 P 01/19/18 70.0 1.00 1.35
VMW 180119P00072500 P 01/19/18 72.5 1.25 1.55
VMW 180119P00075000 P 01/19/18 75.0 1.60 1.85
VMW 180119P00077500 P 01/19/18 77.5 2.00 2.30
VMW 180119P00080000 P 01/19/18 80.0 2.55 2.85
VMW 180119P00082500 P 01/19/18 82.5 3.10 3.50
VMW 180119P00085000 P 01/19/18 85.0 3.80 4.20
VMW 180119P00087500 P 01/19/18 87.5 4.70 5.20
VMW 180119P00090000 P 01/19/18 90.0 5.80 6.20
VMW 180119P00092500 P 01/19/18 92.5 7.00 7.50
VMW 180119P00095000 P 01/19/18 95.0 8.40 8.90
VMW 180119P00097500 P 01/19/18 97.5 10.00 10.50
VMW 180119P00100000 P 01/19/18 100.0 11.60 12.20
VMW 180119P00105000 P 01/19/18 105.0 15.50 16.20
VMW 180119P00110000 P 01/19/18 110.0 19.60 20.50
VMW 180119P00115000 P 01/19/18 115.0 24.10 25.00
VMW 180119P00120000 P 01/19/18 120.0 28.90 29.90
VMW 180119P00125000 P 01/19/18 125.0 33.40 35.00
VMW 180119P00130000 P 01/19/18 130.0 37.60 40.60
VMW 180119P00135000 P 01/19/18 135.0 43.20 44.70
VMW 190118C00037500 C 01/18/19 37.5 51.10 55.90
VMW 190118C00040000 C 01/18/19 40.0 48.60 53.40
VMW 190118C00042500 C 01/18/19 42.5 46.20 51.00
VMW 190118C00045000 C 01/18/19 45.0 43.70 48.40
VMW 190118C00047500 C 01/18/19 47.5 41.50 46.00
VMW 190118C00050000 C 01/18/19 50.0 39.00 43.60
VMW 190118C00055000 C 01/18/19 55.0 35.60 37.80
VMW 190118C00060000 C 01/18/19 60.0 31.30 33.20
VMW 190118C00065000 C 01/18/19 65.0 26.90 29.00
VMW 190118C00067500 C 01/18/19 67.5 24.90 27.60
VMW 190118C00070000 C 01/18/19 70.0 22.80 25.10
VMW 190118C00072500 C 01/18/19 72.5 21.00 23.20
VMW 190118C00075000 C 01/18/19 75.0 19.20 21.20
VMW 190118C00077500 C 01/18/19 77.5 17.70 19.70
VMW 190118C00080000 C 01/18/19 80.0 16.20 18.10
VMW 190118C00082500 C 01/18/19 82.5 14.10 16.30
VMW 190118C00085000 C 01/18/19 85.0 13.00 14.60
VMW 190118C00087500 C 01/18/19 87.5 11.50 13.40
VMW 190118C00090000 C 01/18/19 90.0 10.70 12.00
VMW 190118C00092500 C 01/18/19 92.5 9.30 10.70
VMW 190118C00095000 C 01/18/19 95.0 8.50 9.60
VMW 190118C00097500 C 01/18/19 97.5 7.50 8.80
VMW 190118C00100000 C 01/18/19 100.0 6.60 7.80
VMW 190118C00105000 C 01/18/19 105.0 5.00 5.90
VMW 190118C00110000 C 01/18/19 110.0 3.70 4.70
VMW 190118C00115000 C 01/18/19 115.0 2.85 3.50
VMW 190118C00120000 C 01/18/19 120.0 2.05 2.65
VMW 190118C00125000 C 01/18/19 125.0 1.40 2.00
VMW 190118C00130000 C 01/18/19 130.0 1.05 1.80
VMW 190118C00135000 C 01/18/19 135.0 0.75 1.40
VMW 190118C00140000 C 01/18/19 140.0 0.55 0.95
VMW 190118P00037500 P 01/18/19 37.5 0.35 0.70
VMW 190118P00040000 P 01/18/19 40.0 0.40 0.80
VMW 190118P00042500 P 01/18/19 42.5 0.50 0.95
VMW 190118P00045000 P 01/18/19 45.0 0.65 1.05
VMW 190118P00047500 P 01/18/19 47.5 0.75 1.20
VMW 190118P00050000 P 01/18/19 50.0 0.90 1.35
VMW 190118P00055000 P 01/18/19 55.0 1.30 1.75
VMW 190118P00060000 P 01/18/19 60.0 1.85 2.35
VMW 190118P00065000 P 01/18/19 65.0 2.60 3.10
VMW 190118P00067500 P 01/18/19 67.5 3.00 3.60
VMW 190118P00070000 P 01/18/19 70.0 3.50 4.20
VMW 190118P00072500 P 01/18/19 72.5 4.10 4.70
VMW 190118P00075000 P 01/18/19 75.0 4.70 5.40
VMW 190118P00077500 P 01/18/19 77.5 5.40 6.10
VMW 190118P00080000 P 01/18/19 80.0 6.20 7.10
VMW 190118P00082500 P 01/18/19 82.5 7.00 8.00
VMW 190118P00085000 P 01/18/19 85.0 7.90 8.90
VMW 190118P00087500 P 01/18/19 87.5 8.90 10.10
VMW 190118P00090000 P 01/18/19 90.0 10.20 11.20
VMW 190118P00092500 P 01/18/19 92.5 11.10 12.70
VMW 190118P00095000 P 01/18/19 95.0 12.30 13.90
VMW 190118P00097500 P 01/18/19 97.5 14.10 16.00
VMW 190118P00100000 P 01/18/19 100.0 15.40 17.30
VMW 190118P00105000 P 01/18/19 105.0 19.10 20.80
VMW 190118P00110000 P 01/18/19 110.0 22.00 24.30
VMW 190118P00115000 P 01/18/19 115.0 26.40 28.50
VMW 190118P00120000 P 01/18/19 120.0 30.40 32.70
VMW 190118P00125000 P 01/18/19 125.0 34.40 37.10
VMW 190118P00130000 P 01/18/19 130.0 39.30 41.20
VMW 190118P00135000 P 01/18/19 135.0 42.70 47.00
VMW 190118P00140000 P 01/18/19 140.0 47.30 51.80

OPRA data is delayed 15 minutes.