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 Sep 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMW 140926C00070000 C 09/26/14 70.0 25.70 27.40
VMW 140926C00075000 C 09/26/14 75.0 20.50 22.40
VMW 140926C00080000 C 09/26/14 80.0 15.10 17.50
VMW 140926C00081000 C 09/26/14 81.0 14.80 16.00
VMW 140926C00082000 C 09/26/14 82.0 13.80 15.20
VMW 140926C00083000 C 09/26/14 83.0 12.80 14.20
VMW 140926C00084000 C 09/26/14 84.0 11.80 13.00
VMW 140926C00085000 C 09/26/14 85.0 10.80 12.00
VMW 140926C00086000 C 09/26/14 86.0 9.80 11.00
VMW 140926C00087000 C 09/26/14 87.0 8.80 10.10
VMW 140926C00088000 C 09/26/14 88.0 7.90 9.10
VMW 140926C00089000 C 09/26/14 89.0 6.90 8.30
VMW 140926C00090000 C 09/26/14 90.0 5.90 7.10
VMW 140926C00091000 C 09/26/14 91.0 4.90 6.10
VMW 140926C00092000 C 09/26/14 92.0 3.90 5.10
VMW 140926C00093000 C 09/26/14 93.0 3.20 4.20
VMW 140926C00094000 C 09/26/14 94.0 2.45 3.30
VMW 140926C00095000 C 09/26/14 95.0 1.80 2.10
VMW 140926C00096000 C 09/26/14 96.0 1.25 1.45
VMW 140926C00097000 C 09/26/14 97.0 0.85 1.05
VMW 140926C00098000 C 09/26/14 98.0 0.55 0.75
VMW 140926C00099000 C 09/26/14 99.0 0.35 0.45
VMW 140926C00100000 C 09/26/14 100.0 0.20 0.40
VMW 140926C00101000 C 09/26/14 101.0 0.15 0.30
VMW 140926C00102000 C 09/26/14 102.0 0.10 0.35
VMW 140926C00103000 C 09/26/14 103.0 0.05 0.30
VMW 140926C00104000 C 09/26/14 104.0 0.05 0.25
VMW 140926C00105000 C 09/26/14 105.0 0.05 0.20
VMW 140926C00106000 C 09/26/14 106.0 0.00 0.15
VMW 140926C00107000 C 09/26/14 107.0 0.00 0.15
VMW 140926C00108000 C 09/26/14 108.0 0.00 0.15
VMW 140926C00109000 C 09/26/14 109.0 0.00 0.15
VMW 140926C00110000 C 09/26/14 110.0 0.00 0.05
VMW 140926C00115000 C 09/26/14 115.0 0.00 0.15
VMW 140926C00120000 C 09/26/14 120.0 0.00 0.15
VMW 140926P00070000 P 09/26/14 70.0 0.00 0.15
VMW 140926P00075000 P 09/26/14 75.0 0.00 0.15
VMW 140926P00080000 P 09/26/14 80.0 0.00 0.15
VMW 140926P00081000 P 09/26/14 81.0 0.00 0.25
VMW 140926P00082000 P 09/26/14 82.0 0.00 0.25
VMW 140926P00083000 P 09/26/14 83.0 0.00 0.25
VMW 140926P00084000 P 09/26/14 84.0 0.00 0.25
VMW 140926P00085000 P 09/26/14 85.0 0.00 0.20
VMW 140926P00086000 P 09/26/14 86.0 0.00 0.20
VMW 140926P00087000 P 09/26/14 87.0 0.00 0.25
VMW 140926P00088000 P 09/26/14 88.0 0.00 0.20
VMW 140926P00089000 P 09/26/14 89.0 0.00 0.20
VMW 140926P00090000 P 09/26/14 90.0 0.00 0.30
VMW 140926P00091000 P 09/26/14 91.0 0.05 0.40
VMW 140926P00092000 P 09/26/14 92.0 0.05 0.35
VMW 140926P00093000 P 09/26/14 93.0 0.10 0.40
VMW 140926P00094000 P 09/26/14 94.0 0.25 0.55
VMW 140926P00095000 P 09/26/14 95.0 0.65 0.85
VMW 140926P00096000 P 09/26/14 96.0 1.05 1.30
VMW 140926P00097000 P 09/26/14 97.0 1.70 1.85
VMW 140926P00098000 P 09/26/14 98.0 2.20 2.65
VMW 140926P00099000 P 09/26/14 99.0 2.85 3.50
VMW 140926P00100000 P 09/26/14 100.0 3.20 4.40
VMW 140926P00101000 P 09/26/14 101.0 3.50 5.30
VMW 140926P00102000 P 09/26/14 102.0 4.10 6.20
VMW 140926P00103000 P 09/26/14 103.0 4.70 7.30
VMW 140926P00104000 P 09/26/14 104.0 5.90 8.20
VMW 140926P00105000 P 09/26/14 105.0 6.60 9.20
VMW 140926P00106000 P 09/26/14 106.0 7.70 10.20
VMW 140926P00107000 P 09/26/14 107.0 8.70 11.20
VMW 140926P00108000 P 09/26/14 108.0 9.60 12.20
VMW 140926P00109000 P 09/26/14 109.0 10.60 13.20
VMW 140926P00110000 P 09/26/14 110.0 11.60 14.80
VMW 140926P00115000 P 09/26/14 115.0 16.70 19.20
VMW 140926P00120000 P 09/26/14 120.0 21.60 24.10
VMW 141018C00055000 C 10/18/14 55.0 40.70 43.50
VMW 141018C00060000 C 10/18/14 60.0 35.70 38.50
VMW 141018C00065000 C 10/18/14 65.0 30.70 33.30
VMW 141018C00070000 C 10/18/14 70.0 25.70 28.50
VMW 141018C00073500 C 10/18/14 73.5 22.10 25.00
VMW 141018C00074000 C 10/18/14 74.0 21.60 24.50
VMW 141018C00074500 C 10/18/14 74.5 21.10 24.00
VMW 141018C00075000 C 10/18/14 75.0 20.80 23.50
VMW 141018C00076000 C 10/18/14 76.0 19.80 22.50
VMW 141018C00079000 C 10/18/14 79.0 16.90 19.50
VMW 141018C00080000 C 10/18/14 80.0 15.90 18.30
VMW 141018C00081000 C 10/18/14 81.0 14.80 17.30
VMW 141018C00084000 C 10/18/14 84.0 11.90 14.50
VMW 141018C00085000 C 10/18/14 85.0 11.00 13.30
VMW 141018C00086000 C 10/18/14 86.0 10.10 11.90
VMW 141018C00087500 C 10/18/14 87.5 8.70 10.40
VMW 141018C00089000 C 10/18/14 89.0 7.30 9.70
VMW 141018C00090000 C 10/18/14 90.0 6.60 7.80
VMW 141018C00091000 C 10/18/14 91.0 5.60 8.00
VMW 141018C00092500 C 10/18/14 92.5 4.70 5.10
VMW 141018C00094000 C 10/18/14 94.0 3.80 4.10
VMW 141018C00095000 C 10/18/14 95.0 3.20 3.40
VMW 141018C00096000 C 10/18/14 96.0 2.75 2.90
VMW 141018C00097500 C 10/18/14 97.5 2.15 2.25
VMW 141018C00099000 C 10/18/14 99.0 1.55 1.70
VMW 141018C00100000 C 10/18/14 100.0 1.30 1.45
VMW 141018C00101000 C 10/18/14 101.0 1.05 1.20
VMW 141018C00102000 C 10/18/14 102.0 0.85 1.00
VMW 141018C00103000 C 10/18/14 103.0 0.70 0.80
VMW 141018C00104000 C 10/18/14 104.0 0.55 0.75
VMW 141018C00105000 C 10/18/14 105.0 0.45 0.65
VMW 141018C00106000 C 10/18/14 106.0 0.35 0.55
VMW 141018C00107000 C 10/18/14 107.0 0.30 0.45
VMW 141018C00108000 C 10/18/14 108.0 0.25 0.40
VMW 141018C00109000 C 10/18/14 109.0 0.15 0.35
VMW 141018C00110000 C 10/18/14 110.0 0.10 0.30
VMW 141018C00111000 C 10/18/14 111.0 0.15 0.25
VMW 141018C00115000 C 10/18/14 115.0 0.05 0.20
VMW 141018C00120000 C 10/18/14 120.0 0.00 0.10
VMW 141018C00125000 C 10/18/14 125.0 0.00 0.10
VMW 141018C00130000 C 10/18/14 130.0 0.00 0.10
VMW 141018C00135000 C 10/18/14 135.0 0.00 0.05
VMW 141018C00140000 C 10/18/14 140.0 0.00 0.05
VMW 141018C00145000 C 10/18/14 145.0 0.00 0.10
VMW 141018C00150000 C 10/18/14 150.0 0.00 0.05
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 0.10
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 0.05
VMW 141018P00073500 P 10/18/14 73.5 0.00 0.10
VMW 141018P00074000 P 10/18/14 74.0 0.00 0.10
VMW 141018P00074500 P 10/18/14 74.5 0.00 0.10
VMW 141018P00075000 P 10/18/14 75.0 0.00 0.10
VMW 141018P00076000 P 10/18/14 76.0 0.00 0.10
VMW 141018P00079000 P 10/18/14 79.0 0.00 0.10
VMW 141018P00080000 P 10/18/14 80.0 0.00 0.10
VMW 141018P00081000 P 10/18/14 81.0 0.00 0.10
VMW 141018P00084000 P 10/18/14 84.0 0.00 0.20
VMW 141018P00085000 P 10/18/14 85.0 0.05 0.25
VMW 141018P00086000 P 10/18/14 86.0 0.10 0.30
VMW 141018P00087500 P 10/18/14 87.5 0.25 0.40
VMW 141018P00089000 P 10/18/14 89.0 0.35 0.65
VMW 141018P00090000 P 10/18/14 90.0 0.55 0.75
VMW 141018P00091000 P 10/18/14 91.0 0.70 0.90
VMW 141018P00092500 P 10/18/14 92.5 1.20 1.30
VMW 141018P00094000 P 10/18/14 94.0 1.60 1.85
VMW 141018P00095000 P 10/18/14 95.0 2.05 2.25
VMW 141018P00096000 P 10/18/14 96.0 2.55 2.80
VMW 141018P00097500 P 10/18/14 97.5 3.40 3.70
VMW 141018P00099000 P 10/18/14 99.0 4.40 4.60
VMW 141018P00100000 P 10/18/14 100.0 5.10 5.30
VMW 141018P00101000 P 10/18/14 101.0 5.80 6.20
VMW 141018P00102000 P 10/18/14 102.0 6.00 7.00
VMW 141018P00103000 P 10/18/14 103.0 6.90 7.80
VMW 141018P00104000 P 10/18/14 104.0 7.80 8.70
VMW 141018P00105000 P 10/18/14 105.0 8.60 9.60
VMW 141018P00106000 P 10/18/14 106.0 8.50 10.80
VMW 141018P00107000 P 10/18/14 107.0 9.40 11.50
VMW 141018P00108000 P 10/18/14 108.0 10.20 12.70
VMW 141018P00109000 P 10/18/14 109.0 10.80 13.50
VMW 141018P00110000 P 10/18/14 110.0 12.00 14.40
VMW 141018P00111000 P 10/18/14 111.0 12.70 15.40
VMW 141018P00115000 P 10/18/14 115.0 16.90 19.40
VMW 141018P00120000 P 10/18/14 120.0 21.80 24.30
VMW 141018P00125000 P 10/18/14 125.0 26.70 29.30
VMW 141018P00130000 P 10/18/14 130.0 31.60 34.30
VMW 141018P00135000 P 10/18/14 135.0 37.10 39.30
VMW 141018P00140000 P 10/18/14 140.0 41.60 44.30
VMW 141018P00145000 P 10/18/14 145.0 46.60 49.30
VMW 141018P00150000 P 10/18/14 150.0 51.60 54.20
VMW 141018P00155000 P 10/18/14 155.0 57.00 59.30
VMW 141018P00160000 P 10/18/14 160.0 61.50 64.80
VMW 141018P00165000 P 10/18/14 165.0 66.80 69.80
VMW 141122C00050000 C 11/22/14 50.0 45.70 48.50
VMW 141122C00055000 C 11/22/14 55.0 40.70 43.50
VMW 141122C00060000 C 11/22/14 60.0 35.70 38.00
VMW 141122C00065000 C 11/22/14 65.0 30.80 33.40
VMW 141122C00070000 C 11/22/14 70.0 25.90 28.60
VMW 141122C00075000 C 11/22/14 75.0 20.90 23.40
VMW 141122C00080000 C 11/22/14 80.0 16.30 18.70
VMW 141122C00085000 C 11/22/14 85.0 12.00 14.40
VMW 141122C00090000 C 11/22/14 90.0 8.60 9.00
VMW 141122C00095000 C 11/22/14 95.0 5.60 5.90
VMW 141122C00100000 C 11/22/14 100.0 3.50 3.80
VMW 141122C00105000 C 11/22/14 105.0 2.10 2.25
VMW 141122C00110000 C 11/22/14 110.0 1.15 1.30
VMW 141122C00115000 C 11/22/14 115.0 0.65 0.75
VMW 141122C00120000 C 11/22/14 120.0 0.30 0.45
VMW 141122C00125000 C 11/22/14 125.0 0.10 0.30
VMW 141122C00130000 C 11/22/14 130.0 0.05 0.20
VMW 141122C00135000 C 11/22/14 135.0 0.00 0.15
VMW 141122C00140000 C 11/22/14 140.0 0.00 0.10
VMW 141122C00145000 C 11/22/14 145.0 0.00 0.10
VMW 141122P00050000 P 11/22/14 50.0 0.00 0.10
VMW 141122P00055000 P 11/22/14 55.0 0.00 0.10
VMW 141122P00060000 P 11/22/14 60.0 0.00 0.05
VMW 141122P00065000 P 11/22/14 65.0 0.00 0.10
VMW 141122P00070000 P 11/22/14 70.0 0.00 0.15
VMW 141122P00075000 P 11/22/14 75.0 0.10 0.30
VMW 141122P00080000 P 11/22/14 80.0 0.40 0.65
VMW 141122P00085000 P 11/22/14 85.0 1.10 1.45
VMW 141122P00090000 P 11/22/14 90.0 2.40 3.00
VMW 141122P00095000 P 11/22/14 95.0 4.40 4.80
VMW 141122P00100000 P 11/22/14 100.0 7.20 7.70
VMW 141122P00105000 P 11/22/14 105.0 10.70 11.50
VMW 141122P00110000 P 11/22/14 110.0 13.40 15.80
VMW 141122P00115000 P 11/22/14 115.0 17.70 20.10
VMW 141122P00120000 P 11/22/14 120.0 22.00 24.60
VMW 141122P00125000 P 11/22/14 125.0 26.80 29.50
VMW 141122P00130000 P 11/22/14 130.0 31.70 34.30
VMW 141122P00135000 P 11/22/14 135.0 36.60 39.40
VMW 141122P00140000 P 11/22/14 140.0 41.60 44.30
VMW 141122P00145000 P 11/22/14 145.0 46.60 49.20
VMW 150117C00035000 C 01/17/15 35.0 60.30 63.40
VMW 150117C00037500 C 01/17/15 37.5 58.20 60.80
VMW 150117C00040000 C 01/17/15 40.0 55.50 58.40
VMW 150117C00042500 C 01/17/15 42.5 53.00 55.80
VMW 150117C00045000 C 01/17/15 45.0 50.10 53.30
VMW 150117C00047500 C 01/17/15 47.5 48.00 50.70
VMW 150117C00050000 C 01/17/15 50.0 45.40 48.20
VMW 150117C00055000 C 01/17/15 55.0 40.80 43.20
VMW 150117C00060000 C 01/17/15 60.0 35.90 38.50
VMW 150117C00062500 C 01/17/15 62.5 33.40 35.90
VMW 150117C00065000 C 01/17/15 65.0 31.00 33.40
VMW 150117C00067500 C 01/17/15 67.5 28.50 31.00
VMW 150117C00070000 C 01/17/15 70.0 26.10 28.60
VMW 150117C00072500 C 01/17/15 72.5 23.80 26.20
VMW 150117C00075000 C 01/17/15 75.0 21.50 23.90
VMW 150117C00077500 C 01/17/15 77.5 19.30 21.70
VMW 150117C00080000 C 01/17/15 80.0 17.00 19.50
VMW 150117C00082500 C 01/17/15 82.5 15.00 17.50
VMW 150117C00085000 C 01/17/15 85.0 13.40 14.70
VMW 150117C00087500 C 01/17/15 87.5 11.10 12.00
VMW 150117C00090000 C 01/17/15 90.0 10.00 10.30
VMW 150117C00092500 C 01/17/15 92.5 8.20 8.90
VMW 150117C00095000 C 01/17/15 95.0 7.20 7.50
VMW 150117C00097500 C 01/17/15 97.5 6.00 6.30
VMW 150117C00100000 C 01/17/15 100.0 5.10 5.30
VMW 150117C00105000 C 01/17/15 105.0 3.50 3.90
VMW 150117C00110000 C 01/17/15 110.0 2.35 2.45
VMW 150117C00115000 C 01/17/15 115.0 1.50 1.65
VMW 150117C00120000 C 01/17/15 120.0 0.95 1.05
VMW 150117C00125000 C 01/17/15 125.0 0.55 0.75
VMW 150117C00130000 C 01/17/15 130.0 0.35 0.55
VMW 150117C00135000 C 01/17/15 135.0 0.20 0.35
VMW 150117C00140000 C 01/17/15 140.0 0.10 0.25
VMW 150117C00145000 C 01/17/15 145.0 0.00 0.20
VMW 150117C00150000 C 01/17/15 150.0 0.00 0.15
VMW 150117C00155000 C 01/17/15 155.0 0.00 0.10
VMW 150117C00160000 C 01/17/15 160.0 0.00 0.10
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 0.00 0.15
VMW 150117P00062500 P 01/17/15 62.5 0.05 0.20
VMW 150117P00065000 P 01/17/15 65.0 0.05 0.25
VMW 150117P00067500 P 01/17/15 67.5 0.15 0.30
VMW 150117P00070000 P 01/17/15 70.0 0.30 0.45
VMW 150117P00072500 P 01/17/15 72.5 0.40 0.60
VMW 150117P00075000 P 01/17/15 75.0 0.55 0.85
VMW 150117P00077500 P 01/17/15 77.5 0.80 1.10
VMW 150117P00080000 P 01/17/15 80.0 1.25 1.50
VMW 150117P00082500 P 01/17/15 82.5 1.65 2.25
VMW 150117P00085000 P 01/17/15 85.0 2.25 2.50
VMW 150117P00087500 P 01/17/15 87.5 3.00 3.70
VMW 150117P00090000 P 01/17/15 90.0 3.80 4.10
VMW 150117P00092500 P 01/17/15 92.5 4.80 5.20
VMW 150117P00095000 P 01/17/15 95.0 6.00 6.40
VMW 150117P00097500 P 01/17/15 97.5 7.30 7.70
VMW 150117P00100000 P 01/17/15 100.0 8.70 9.20
VMW 150117P00105000 P 01/17/15 105.0 12.10 12.60
VMW 150117P00110000 P 01/17/15 110.0 15.90 16.80
VMW 150117P00115000 P 01/17/15 115.0 18.40 21.20
VMW 150117P00120000 P 01/17/15 120.0 22.90 25.40
VMW 150117P00125000 P 01/17/15 125.0 27.30 29.90
VMW 150117P00130000 P 01/17/15 130.0 32.20 34.60
VMW 150117P00135000 P 01/17/15 135.0 36.90 39.50
VMW 150117P00140000 P 01/17/15 140.0 41.80 44.40
VMW 150117P00145000 P 01/17/15 145.0 46.70 49.40
VMW 150117P00150000 P 01/17/15 150.0 51.60 54.40
VMW 150117P00155000 P 01/17/15 155.0 56.60 59.30
VMW 150117P00160000 P 01/17/15 160.0 61.70 64.20
VMW 150117P00165000 P 01/17/15 165.0 66.60 69.40
VMW 150417C00050000 C 04/17/15 50.0 45.20 48.60
VMW 150417C00055000 C 04/17/15 55.0 40.90 43.70
VMW 150417C00060000 C 04/17/15 60.0 36.00 38.80
VMW 150417C00065000 C 04/17/15 65.0 31.40 34.10
VMW 150417C00070000 C 04/17/15 70.0 26.90 29.60
VMW 150417C00075000 C 04/17/15 75.0 22.50 25.30
VMW 150417C00080000 C 04/17/15 80.0 18.50 21.00
VMW 150417C00085000 C 04/17/15 85.0 14.80 15.80
VMW 150417C00090000 C 04/17/15 90.0 11.70 12.60
VMW 150417C00095000 C 04/17/15 95.0 9.10 9.90
VMW 150417C00100000 C 04/17/15 100.0 6.80 7.70
VMW 150417C00105000 C 04/17/15 105.0 5.00 6.10
VMW 150417C00110000 C 04/17/15 110.0 3.60 5.10
VMW 150417C00115000 C 04/17/15 115.0 2.45 3.30
VMW 150417C00120000 C 04/17/15 120.0 1.90 2.45
VMW 150417C00125000 C 04/17/15 125.0 1.30 1.80
VMW 150417C00130000 C 04/17/15 130.0 1.05 1.35
VMW 150417C00135000 C 04/17/15 135.0 0.85 1.00
VMW 150417C00140000 C 04/17/15 140.0 0.60 0.75
VMW 150417C00145000 C 04/17/15 145.0 0.40 0.60
VMW 150417C00150000 C 04/17/15 150.0 0.30 0.45
VMW 150417P00050000 P 04/17/15 50.0 0.00 0.20
VMW 150417P00055000 P 04/17/15 55.0 0.05 0.25
VMW 150417P00060000 P 04/17/15 60.0 0.20 0.45
VMW 150417P00065000 P 04/17/15 65.0 0.50 0.80
VMW 150417P00070000 P 04/17/15 70.0 1.00 1.25
VMW 150417P00075000 P 04/17/15 75.0 1.70 2.25
VMW 150417P00080000 P 04/17/15 80.0 2.75 3.00
VMW 150417P00085000 P 04/17/15 85.0 4.20 4.50
VMW 150417P00090000 P 04/17/15 90.0 6.00 7.00
VMW 150417P00095000 P 04/17/15 95.0 8.30 8.80
VMW 150417P00100000 P 04/17/15 100.0 11.00 11.50
VMW 150417P00105000 P 04/17/15 105.0 14.20 14.70
VMW 150417P00110000 P 04/17/15 110.0 17.80 18.90
VMW 150417P00115000 P 04/17/15 115.0 21.60 22.80
VMW 150417P00120000 P 04/17/15 120.0 25.60 26.80
VMW 150417P00125000 P 04/17/15 125.0 28.60 31.00
VMW 150417P00130000 P 04/17/15 130.0 32.70 35.50
VMW 150417P00135000 P 04/17/15 135.0 37.40 40.10
VMW 150417P00140000 P 04/17/15 140.0 42.20 45.20
VMW 150417P00145000 P 04/17/15 145.0 47.00 49.70
VMW 150417P00150000 P 04/17/15 150.0 51.90 54.60
VMW 160115C00045000 C 01/15/16 45.0 49.80 54.20
VMW 160115C00050000 C 01/15/16 50.0 46.20 49.20
VMW 160115C00055000 C 01/15/16 55.0 41.90 44.70
VMW 160115C00060000 C 01/15/16 60.0 37.50 40.50
VMW 160115C00065000 C 01/15/16 65.0 32.70 36.10
VMW 160115C00070000 C 01/15/16 70.0 28.80 32.20
VMW 160115C00072500 C 01/15/16 72.5 26.90 30.30
VMW 160115C00075000 C 01/15/16 75.0 25.10 28.50
VMW 160115C00077500 C 01/15/16 77.5 23.40 26.80
VMW 160115C00080000 C 01/15/16 80.0 21.70 25.10
VMW 160115C00082500 C 01/15/16 82.5 20.20 23.70
VMW 160115C00085000 C 01/15/16 85.0 18.60 20.40
VMW 160115C00087500 C 01/15/16 87.5 17.20 19.00
VMW 160115C00090000 C 01/15/16 90.0 15.80 17.60
VMW 160115C00092500 C 01/15/16 92.5 14.50 16.40
VMW 160115C00095000 C 01/15/16 95.0 13.30 15.20
VMW 160115C00097500 C 01/15/16 97.5 12.10 14.00
VMW 160115C00100000 C 01/15/16 100.0 11.00 13.00
VMW 160115C00105000 C 01/15/16 105.0 10.40 11.10
VMW 160115C00110000 C 01/15/16 110.0 8.10 9.40
VMW 160115C00115000 C 01/15/16 115.0 6.40 8.00
VMW 160115C00120000 C 01/15/16 120.0 5.40 6.70
VMW 160115C00125000 C 01/15/16 125.0 4.50 5.70
VMW 160115C00130000 C 01/15/16 130.0 3.70 4.80
VMW 160115C00135000 C 01/15/16 135.0 3.10 4.00
VMW 160115C00140000 C 01/15/16 140.0 2.60 3.40
VMW 160115C00145000 C 01/15/16 145.0 2.05 2.85
VMW 160115C00150000 C 01/15/16 150.0 1.65 2.45
VMW 160115C00155000 C 01/15/16 155.0 1.50 2.05
VMW 160115C00160000 C 01/15/16 160.0 1.40 1.85
VMW 160115C00165000 C 01/15/16 165.0 1.30 1.60
VMW 160115P00045000 P 01/15/16 45.0 0.35 0.65
VMW 160115P00050000 P 01/15/16 50.0 0.70 1.00
VMW 160115P00055000 P 01/15/16 55.0 1.15 1.45
VMW 160115P00060000 P 01/15/16 60.0 1.75 2.10
VMW 160115P00065000 P 01/15/16 65.0 2.60 2.90
VMW 160115P00070000 P 01/15/16 70.0 3.70 4.00
VMW 160115P00072500 P 01/15/16 72.5 4.30 4.90
VMW 160115P00075000 P 01/15/16 75.0 5.00 5.90
VMW 160115P00077500 P 01/15/16 77.5 5.70 6.70
VMW 160115P00080000 P 01/15/16 80.0 6.50 7.40
VMW 160115P00082500 P 01/15/16 82.5 7.40 8.20
VMW 160115P00085000 P 01/15/16 85.0 8.40 10.10
VMW 160115P00087500 P 01/15/16 87.5 9.50 10.90
VMW 160115P00090000 P 01/15/16 90.0 10.60 11.60
VMW 160115P00092500 P 01/15/16 92.5 11.80 13.00
VMW 160115P00095000 P 01/15/16 95.0 13.10 13.80
VMW 160115P00097500 P 01/15/16 97.5 14.40 15.90
VMW 160115P00100000 P 01/15/16 100.0 15.80 17.30
VMW 160115P00105000 P 01/15/16 105.0 18.90 21.10
VMW 160115P00110000 P 01/15/16 110.0 22.20 24.40
VMW 160115P00115000 P 01/15/16 115.0 25.70 27.90
VMW 160115P00120000 P 01/15/16 120.0 29.50 31.60
VMW 160115P00125000 P 01/15/16 125.0 33.50 35.50
VMW 160115P00130000 P 01/15/16 130.0 36.00 39.50
VMW 160115P00135000 P 01/15/16 135.0 40.20 43.70
VMW 160115P00140000 P 01/15/16 140.0 44.60 48.00
VMW 160115P00145000 P 01/15/16 145.0 49.00 52.50
VMW 160115P00150000 P 01/15/16 150.0 53.60 57.00
VMW 160115P00155000 P 01/15/16 155.0 58.30 61.60
VMW 160115P00160000 P 01/15/16 160.0 62.70 66.30
VMW 160115P00165000 P 01/15/16 165.0 67.20 70.40
VMW 170120C00050000 C 01/20/17 50.0 47.80 51.10
VMW 170120C00055000 C 01/20/17 55.0 44.00 47.60
VMW 170120C00060000 C 01/20/17 60.0 40.00 44.00
VMW 170120C00065000 C 01/20/17 65.0 36.30 40.10
VMW 170120C00070000 C 01/20/17 70.0 32.90 36.40
VMW 170120C00075000 C 01/20/17 75.0 29.70 33.20
VMW 170120C00080000 C 01/20/17 80.0 26.70 30.10
VMW 170120C00085000 C 01/20/17 85.0 24.00 27.40
VMW 170120C00090000 C 01/20/17 90.0 21.50 24.80
VMW 170120C00095000 C 01/20/17 95.0 19.20 22.40
VMW 170120C00100000 C 01/20/17 100.0 17.10 20.20
VMW 170120C00105000 C 01/20/17 105.0 15.20 18.40
VMW 170120C00110000 C 01/20/17 110.0 13.50 16.30
VMW 170120C00115000 C 01/20/17 115.0 11.80 14.70
VMW 170120C00120000 C 01/20/17 120.0 10.50 13.30
VMW 170120C00125000 C 01/20/17 125.0 9.20 12.10
VMW 170120C00130000 C 01/20/17 130.0 8.00 11.00
VMW 170120C00135000 C 01/20/17 135.0 7.00 9.60
VMW 170120C00140000 C 01/20/17 140.0 6.70 8.60
VMW 170120P00050000 P 01/20/17 50.0 2.05 2.85
VMW 170120P00055000 P 01/20/17 55.0 2.90 3.50
VMW 170120P00060000 P 01/20/17 60.0 3.70 4.80
VMW 170120P00065000 P 01/20/17 65.0 5.20 6.20
VMW 170120P00070000 P 01/20/17 70.0 6.30 7.70
VMW 170120P00075000 P 01/20/17 75.0 8.00 9.50
VMW 170120P00080000 P 01/20/17 80.0 10.10 11.60
VMW 170120P00085000 P 01/20/17 85.0 11.90 13.90
VMW 170120P00090000 P 01/20/17 90.0 14.30 17.00
VMW 170120P00095000 P 01/20/17 95.0 16.90 19.40
VMW 170120P00100000 P 01/20/17 100.0 19.60 22.50
VMW 170120P00105000 P 01/20/17 105.0 22.50 25.50
VMW 170120P00110000 P 01/20/17 110.0 25.90 29.00
VMW 170120P00115000 P 01/20/17 115.0 28.90 32.60
VMW 170120P00120000 P 01/20/17 120.0 32.60 35.90
VMW 170120P00125000 P 01/20/17 125.0 35.80 39.60
VMW 170120P00130000 P 01/20/17 130.0 39.50 43.30
VMW 170120P00135000 P 01/20/17 135.0 43.40 47.30
VMW 170120P00140000 P 01/20/17 140.0 47.40 51.60

OPRA data is delayed 15 minutes.