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 (2017-02-10)Premium Content

Vmware Inc (VMW)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMW 170331C00075000 C 03/31/17 75.0 15.20 19.00
VMW 170331C00077000 C 03/31/17 77.0 12.50 16.90
VMW 170331C00078000 C 03/31/17 78.0 11.90 16.00
VMW 170331C00079000 C 03/31/17 79.0 10.80 14.80
VMW 170331C00080000 C 03/31/17 80.0 9.90 13.70
VMW 170331C00080500 C 03/31/17 80.5 9.00 13.20
VMW 170331C00081000 C 03/31/17 81.0 9.00 12.70
VMW 170331C00081500 C 03/31/17 81.5 8.30 12.20
VMW 170331C00082000 C 03/31/17 82.0 7.80 11.70
VMW 170331C00082500 C 03/31/17 82.5 7.70 11.20
VMW 170331C00083000 C 03/31/17 83.0 7.20 10.80
VMW 170331C00083500 C 03/31/17 83.5 6.70 10.20
VMW 170331C00084000 C 03/31/17 84.0 6.20 9.70
VMW 170331C00084500 C 03/31/17 84.5 5.70 9.20
VMW 170331C00085000 C 03/31/17 85.0 5.20 8.60
VMW 170331C00085500 C 03/31/17 85.5 4.80 7.90
VMW 170331C00086000 C 03/31/17 86.0 4.40 7.60
VMW 170331C00086500 C 03/31/17 86.5 3.90 7.00
VMW 170331C00087000 C 03/31/17 87.0 3.50 6.40
VMW 170331C00087500 C 03/31/17 87.5 3.30 5.30
VMW 170331C00088000 C 03/31/17 88.0 2.95 5.60
VMW 170331C00088500 C 03/31/17 88.5 2.45 4.90
VMW 170331C00089000 C 03/31/17 89.0 1.95 4.50
VMW 170331C00089500 C 03/31/17 89.5 1.50 3.40
VMW 170331C00090000 C 03/31/17 90.0 1.90 2.70
VMW 170331C00090500 C 03/31/17 90.5 1.50 3.30
VMW 170331C00091000 C 03/31/17 91.0 1.25 2.60
VMW 170331C00091500 C 03/31/17 91.5 0.95 1.60
VMW 170331C00092000 C 03/31/17 92.0 0.65 1.50
VMW 170331C00092500 C 03/31/17 92.5 0.45 0.95
VMW 170331C00093000 C 03/31/17 93.0 0.30 1.10
VMW 170331C00093500 C 03/31/17 93.5 0.20 2.30
VMW 170331C00094000 C 03/31/17 94.0 0.05 0.80
VMW 170331C00094500 C 03/31/17 94.5 0.00 2.10
VMW 170331C00095000 C 03/31/17 95.0 0.00 0.75
VMW 170331C00095500 C 03/31/17 95.5 0.00 2.00
VMW 170331C00096000 C 03/31/17 96.0 0.00 0.35
VMW 170331C00096500 C 03/31/17 96.5 0.00 1.95
VMW 170331C00097000 C 03/31/17 97.0 0.00 1.90
VMW 170331C00097500 C 03/31/17 97.5 0.00 1.90
VMW 170331C00098000 C 03/31/17 98.0 0.00 1.90
VMW 170331C00098500 C 03/31/17 98.5 0.00 1.85
VMW 170331C00099000 C 03/31/17 99.0 0.00 1.85
VMW 170331C00100000 C 03/31/17 100.0 0.00 1.85
VMW 170331C00101000 C 03/31/17 101.0 0.00 1.80
VMW 170331C00102000 C 03/31/17 102.0 0.00 1.80
VMW 170331C00103000 C 03/31/17 103.0 0.00 1.75
VMW 170331C00105000 C 03/31/17 105.0 0.00 1.80
VMW 170331P00075000 P 03/31/17 75.0 0.00 0.70
VMW 170331P00077000 P 03/31/17 77.0 0.00 2.05
VMW 170331P00078000 P 03/31/17 78.0 0.00 0.05
VMW 170331P00079000 P 03/31/17 79.0 0.00 2.10
VMW 170331P00080000 P 03/31/17 80.0 0.00 2.10
VMW 170331P00080500 P 03/31/17 80.5 0.00 2.15
VMW 170331P00081000 P 03/31/17 81.0 0.00 2.05
VMW 170331P00081500 P 03/31/17 81.5 0.00 2.10
VMW 170331P00082000 P 03/31/17 82.0 0.00 2.15
VMW 170331P00082500 P 03/31/17 82.5 0.00 1.80
VMW 170331P00083000 P 03/31/17 83.0 0.00 1.85
VMW 170331P00083500 P 03/31/17 83.5 0.00 1.80
VMW 170331P00084000 P 03/31/17 84.0 0.00 1.80
VMW 170331P00084500 P 03/31/17 84.5 0.00 1.80
VMW 170331P00085000 P 03/31/17 85.0 0.00 1.20
VMW 170331P00085500 P 03/31/17 85.5 0.00 1.85
VMW 170331P00086000 P 03/31/17 86.0 0.00 1.85
VMW 170331P00086500 P 03/31/17 86.5 0.00 1.85
VMW 170331P00087000 P 03/31/17 87.0 0.00 1.30
VMW 170331P00087500 P 03/31/17 87.5 0.00 1.95
VMW 170331P00088000 P 03/31/17 88.0 0.00 0.95
VMW 170331P00088500 P 03/31/17 88.5 0.00 0.40
VMW 170331P00089000 P 03/31/17 89.0 0.05 0.70
VMW 170331P00089500 P 03/31/17 89.5 0.25 0.85
VMW 170331P00090000 P 03/31/17 90.0 0.35 0.85
VMW 170331P00090500 P 03/31/17 90.5 0.50 1.00
VMW 170331P00091000 P 03/31/17 91.0 0.60 1.55
VMW 170331P00091500 P 03/31/17 91.5 0.85 1.55
VMW 170331P00092000 P 03/31/17 92.0 1.00 1.85
VMW 170331P00092500 P 03/31/17 92.5 1.35 2.30
VMW 170331P00093000 P 03/31/17 93.0 1.45 3.50
VMW 170331P00093500 P 03/31/17 93.5 1.05 2.85
VMW 170331P00094000 P 03/31/17 94.0 1.35 3.90
VMW 170331P00094500 P 03/31/17 94.5 1.85 4.30
VMW 170331P00095000 P 03/31/17 95.0 2.35 4.70
VMW 170331P00095500 P 03/31/17 95.5 2.60 5.30
VMW 170331P00096000 P 03/31/17 96.0 2.85 5.80
VMW 170331P00096500 P 03/31/17 96.5 3.30 6.40
VMW 170331P00097000 P 03/31/17 97.0 3.90 6.90
VMW 170331P00097500 P 03/31/17 97.5 4.20 7.20
VMW 170331P00098000 P 03/31/17 98.0 4.80 8.00
VMW 170331P00098500 P 03/31/17 98.5 5.10 8.50
VMW 170331P00099000 P 03/31/17 99.0 5.50 9.00
VMW 170331P00100000 P 03/31/17 100.0 6.30 9.90
VMW 170331P00101000 P 03/31/17 101.0 7.40 10.90
VMW 170331P00102000 P 03/31/17 102.0 8.50 12.40
VMW 170331P00103000 P 03/31/17 103.0 9.40 12.90
VMW 170331P00105000 P 03/31/17 105.0 11.60 15.50
VMW 170407C00080000 C 04/07/17 80.0 10.40 13.70
VMW 170407C00082000 C 04/07/17 82.0 7.70 11.90
VMW 170407C00082500 C 04/07/17 82.5 7.30 11.50
VMW 170407C00083000 C 04/07/17 83.0 6.80 11.00
VMW 170407C00083500 C 04/07/17 83.5 6.20 10.50
VMW 170407C00084000 C 04/07/17 84.0 5.70 10.00
VMW 170407C00084500 C 04/07/17 84.5 5.60 9.20
VMW 170407C00085000 C 04/07/17 85.0 5.00 8.90
VMW 170407C00085500 C 04/07/17 85.5 4.90 8.00
VMW 170407C00086000 C 04/07/17 86.0 4.70 6.50
VMW 170407C00086500 C 04/07/17 86.5 3.80 6.20
VMW 170407C00087000 C 04/07/17 87.0 4.10 6.80
VMW 170407C00087500 C 04/07/17 87.5 3.10 4.90
VMW 170407C00088000 C 04/07/17 88.0 2.50 4.50
VMW 170407C00088500 C 04/07/17 88.5 2.35 5.30
VMW 170407C00089000 C 04/07/17 89.0 2.60 3.50
VMW 170407C00089500 C 04/07/17 89.5 2.30 3.40
VMW 170407C00090000 C 04/07/17 90.0 2.25 2.60
VMW 170407C00090500 C 04/07/17 90.5 1.90 2.30
VMW 170407C00091000 C 04/07/17 91.0 1.55 2.05
VMW 170407C00091500 C 04/07/17 91.5 1.25 1.70
VMW 170407C00092000 C 04/07/17 92.0 0.95 1.45
VMW 170407C00092500 C 04/07/17 92.5 0.75 1.25
VMW 170407C00093000 C 04/07/17 93.0 0.60 1.05
VMW 170407C00093500 C 04/07/17 93.5 0.45 0.85
VMW 170407C00094000 C 04/07/17 94.0 0.35 0.90
VMW 170407C00094500 C 04/07/17 94.5 0.20 0.60
VMW 170407C00095000 C 04/07/17 95.0 0.20 0.50
VMW 170407C00095500 C 04/07/17 95.5 0.10 0.40
VMW 170407C00096000 C 04/07/17 96.0 0.10 0.65
VMW 170407C00096500 C 04/07/17 96.5 0.05 0.65
VMW 170407C00097000 C 04/07/17 97.0 0.00 1.15
VMW 170407C00097500 C 04/07/17 97.5 0.00 1.95
VMW 170407C00098000 C 04/07/17 98.0 0.00 2.15
VMW 170407C00098500 C 04/07/17 98.5 0.00 1.65
VMW 170407C00100000 C 04/07/17 100.0 0.00 0.15
VMW 170407C00105000 C 04/07/17 105.0 0.00 2.10
VMW 170407C00110000 C 04/07/17 110.0 0.00 2.05
VMW 170407P00080000 P 04/07/17 80.0 0.00 1.65
VMW 170407P00082000 P 04/07/17 82.0 0.00 1.10
VMW 170407P00082500 P 04/07/17 82.5 0.00 2.15
VMW 170407P00083000 P 04/07/17 83.0 0.00 1.10
VMW 170407P00083500 P 04/07/17 83.5 0.00 2.20
VMW 170407P00084000 P 04/07/17 84.0 0.05 0.25
VMW 170407P00084500 P 04/07/17 84.5 0.05 0.40
VMW 170407P00085000 P 04/07/17 85.0 0.05 0.60
VMW 170407P00085500 P 04/07/17 85.5 0.10 0.45
VMW 170407P00086000 P 04/07/17 86.0 0.10 0.50
VMW 170407P00086500 P 04/07/17 86.5 0.15 0.45
VMW 170407P00087000 P 04/07/17 87.0 0.20 0.50
VMW 170407P00087500 P 04/07/17 87.5 0.25 0.55
VMW 170407P00088000 P 04/07/17 88.0 0.30 0.55
VMW 170407P00088500 P 04/07/17 88.5 0.40 0.65
VMW 170407P00089000 P 04/07/17 89.0 0.45 0.95
VMW 170407P00089500 P 04/07/17 89.5 0.60 0.85
VMW 170407P00090000 P 04/07/17 90.0 0.70 1.25
VMW 170407P00090500 P 04/07/17 90.5 0.90 1.15
VMW 170407P00091000 P 04/07/17 91.0 1.05 1.35
VMW 170407P00091500 P 04/07/17 91.5 1.25 1.55
VMW 170407P00092000 P 04/07/17 92.0 1.45 1.85
VMW 170407P00092500 P 04/07/17 92.5 1.70 2.10
VMW 170407P00093000 P 04/07/17 93.0 1.95 2.40
VMW 170407P00093500 P 04/07/17 93.5 2.35 2.80
VMW 170407P00094000 P 04/07/17 94.0 2.60 3.10
VMW 170407P00094500 P 04/07/17 94.5 3.00 4.00
VMW 170407P00095000 P 04/07/17 95.0 3.40 4.50
VMW 170407P00095500 P 04/07/17 95.5 3.60 5.20
VMW 170407P00096000 P 04/07/17 96.0 4.20 5.30
VMW 170407P00096500 P 04/07/17 96.5 4.60 6.30
VMW 170407P00097000 P 04/07/17 97.0 3.70 7.70
VMW 170407P00097500 P 04/07/17 97.5 3.90 8.00
VMW 170407P00098000 P 04/07/17 98.0 4.30 7.60
VMW 170407P00098500 P 04/07/17 98.5 5.00 9.20
VMW 170407P00100000 P 04/07/17 100.0 6.20 10.30
VMW 170407P00105000 P 04/07/17 105.0 11.20 15.60
VMW 170407P00110000 P 04/07/17 110.0 16.50 20.80
VMW 170413C00072000 C 04/13/17 72.0 18.10 22.00
VMW 170413C00072500 C 04/13/17 72.5 16.90 21.30
VMW 170413C00073000 C 04/13/17 73.0 16.50 20.90
VMW 170413C00073500 C 04/13/17 73.5 15.90 20.30
VMW 170413C00074000 C 04/13/17 74.0 15.50 19.90
VMW 170413C00074500 C 04/13/17 74.5 14.90 19.30
VMW 170413C00075000 C 04/13/17 75.0 14.50 18.90
VMW 170413C00075500 C 04/13/17 75.5 13.90 18.30
VMW 170413C00076000 C 04/13/17 76.0 13.50 17.90
VMW 170413C00076500 C 04/13/17 76.5 13.00 17.50
VMW 170413C00077000 C 04/13/17 77.0 12.70 17.00
VMW 170413C00077500 C 04/13/17 77.5 12.00 16.50
VMW 170413C00078000 C 04/13/17 78.0 11.70 16.00
VMW 170413C00078500 C 04/13/17 78.5 11.10 15.20
VMW 170413C00079000 C 04/13/17 79.0 10.80 14.70
VMW 170413C00079500 C 04/13/17 79.5 10.10 14.40
VMW 170413C00080000 C 04/13/17 80.0 9.80 13.70
VMW 170413C00080500 C 04/13/17 80.5 9.40 13.40
VMW 170413C00081000 C 04/13/17 81.0 8.70 12.90
VMW 170413C00081500 C 04/13/17 81.5 8.50 12.40
VMW 170413C00082000 C 04/13/17 82.0 7.90 12.00
VMW 170413C00082500 C 04/13/17 82.5 7.40 11.60
VMW 170413C00083000 C 04/13/17 83.0 6.90 11.00
VMW 170413C00083500 C 04/13/17 83.5 6.20 10.50
VMW 170413C00084000 C 04/13/17 84.0 5.80 10.00
VMW 170413C00084500 C 04/13/17 84.5 5.40 9.20
VMW 170413C00085000 C 04/13/17 85.0 5.40 8.80
VMW 170413C00085500 C 04/13/17 85.5 4.90 8.00
VMW 170413C00086000 C 04/13/17 86.0 4.40 7.50
VMW 170413C00086500 C 04/13/17 86.5 4.00 7.40
VMW 170413C00087000 C 04/13/17 87.0 3.60 7.00
VMW 170413C00087500 C 04/13/17 87.5 3.10 6.00
VMW 170413C00088000 C 04/13/17 88.0 2.65 5.90
VMW 170413C00088500 C 04/13/17 88.5 3.00 5.40
VMW 170413C00089000 C 04/13/17 89.0 3.00 5.00
VMW 170413C00089500 C 04/13/17 89.5 2.80 4.90
VMW 170413C00090000 C 04/13/17 90.0 2.40 3.20
VMW 170413C00090500 C 04/13/17 90.5 2.05 4.50
VMW 170413C00091000 C 04/13/17 91.0 1.70 3.30
VMW 170413C00091500 C 04/13/17 91.5 1.40 2.55
VMW 170413C00092000 C 04/13/17 92.0 1.15 3.30
VMW 170413C00092500 C 04/13/17 92.5 0.95 2.00
VMW 170413C00093000 C 04/13/17 93.0 0.80 1.70
VMW 170413C00093500 C 04/13/17 93.5 0.55 2.75
VMW 170413C00094000 C 04/13/17 94.0 0.50 1.30
VMW 170413C00094500 C 04/13/17 94.5 0.35 2.35
VMW 170413C00095000 C 04/13/17 95.0 0.25 1.15
VMW 170413C00095500 C 04/13/17 95.5 0.25 0.85
VMW 170413C00096000 C 04/13/17 96.0 0.20 0.95
VMW 170413C00096500 C 04/13/17 96.5 0.00 2.40
VMW 170413C00097000 C 04/13/17 97.0 0.00 2.35
VMW 170413C00097500 C 04/13/17 97.5 0.00 2.35
VMW 170413C00098000 C 04/13/17 98.0 0.00 2.25
VMW 170413C00098500 C 04/13/17 98.5 0.00 2.30
VMW 170413C00100000 C 04/13/17 100.0 0.00 0.70
VMW 170413C00105000 C 04/13/17 105.0 0.00 2.10
VMW 170413C00110000 C 04/13/17 110.0 0.00 2.10
VMW 170413P00072000 P 04/13/17 72.0 0.00 2.10
VMW 170413P00072500 P 04/13/17 72.5 0.00 2.05
VMW 170413P00073000 P 04/13/17 73.0 0.00 2.15
VMW 170413P00073500 P 04/13/17 73.5 0.00 2.10
VMW 170413P00074000 P 04/13/17 74.0 0.00 2.10
VMW 170413P00074500 P 04/13/17 74.5 0.00 2.10
VMW 170413P00075000 P 04/13/17 75.0 0.00 2.15
VMW 170413P00075500 P 04/13/17 75.5 0.00 2.10
VMW 170413P00076000 P 04/13/17 76.0 0.00 2.10
VMW 170413P00076500 P 04/13/17 76.5 0.00 2.10
VMW 170413P00077000 P 04/13/17 77.0 0.00 2.10
VMW 170413P00077500 P 04/13/17 77.5 0.00 2.15
VMW 170413P00078000 P 04/13/17 78.0 0.00 2.15
VMW 170413P00078500 P 04/13/17 78.5 0.00 2.15
VMW 170413P00079000 P 04/13/17 79.0 0.00 2.15
VMW 170413P00079500 P 04/13/17 79.5 0.00 2.10
VMW 170413P00080000 P 04/13/17 80.0 0.00 2.15
VMW 170413P00080500 P 04/13/17 80.5 0.00 2.15
VMW 170413P00081000 P 04/13/17 81.0 0.00 2.15
VMW 170413P00081500 P 04/13/17 81.5 0.00 2.15
VMW 170413P00082000 P 04/13/17 82.0 0.00 2.20
VMW 170413P00082500 P 04/13/17 82.5 0.00 0.75
VMW 170413P00083000 P 04/13/17 83.0 0.00 2.25
VMW 170413P00083500 P 04/13/17 83.5 0.00 2.20
VMW 170413P00084000 P 04/13/17 84.0 0.00 2.25
VMW 170413P00084500 P 04/13/17 84.5 0.00 0.65
VMW 170413P00085000 P 04/13/17 85.0 0.00 2.00
VMW 170413P00085500 P 04/13/17 85.5 0.00 2.35
VMW 170413P00086000 P 04/13/17 86.0 0.00 2.35
VMW 170413P00086500 P 04/13/17 86.5 0.00 2.45
VMW 170413P00087000 P 04/13/17 87.0 0.25 1.05
VMW 170413P00087500 P 04/13/17 87.5 0.30 1.45
VMW 170413P00088000 P 04/13/17 88.0 0.40 1.25
VMW 170413P00088500 P 04/13/17 88.5 0.45 1.60
VMW 170413P00089000 P 04/13/17 89.0 0.55 1.70
VMW 170413P00089500 P 04/13/17 89.5 0.70 1.40
VMW 170413P00090000 P 04/13/17 90.0 0.85 1.95
VMW 170413P00090500 P 04/13/17 90.5 1.00 2.20
VMW 170413P00091000 P 04/13/17 91.0 1.20 1.95
VMW 170413P00091500 P 04/13/17 91.5 1.45 2.20
VMW 170413P00092000 P 04/13/17 92.0 1.75 2.85
VMW 170413P00092500 P 04/13/17 92.5 2.05 2.90
VMW 170413P00093000 P 04/13/17 93.0 2.20 3.80
VMW 170413P00093500 P 04/13/17 93.5 2.60 3.60
VMW 170413P00094000 P 04/13/17 94.0 2.85 4.60
VMW 170413P00094500 P 04/13/17 94.5 2.30 5.20
VMW 170413P00095000 P 04/13/17 95.0 2.65 5.60
VMW 170413P00095500 P 04/13/17 95.5 3.00 5.80
VMW 170413P00096000 P 04/13/17 96.0 3.60 6.40
VMW 170413P00096500 P 04/13/17 96.5 3.90 6.80
VMW 170413P00097000 P 04/13/17 97.0 4.30 7.20
VMW 170413P00097500 P 04/13/17 97.5 4.80 7.80
VMW 170413P00098000 P 04/13/17 98.0 4.40 8.20
VMW 170413P00098500 P 04/13/17 98.5 4.80 8.60
VMW 170413P00100000 P 04/13/17 100.0 6.40 10.50
VMW 170413P00105000 P 04/13/17 105.0 11.50 15.60
VMW 170413P00110000 P 04/13/17 110.0 16.80 20.60
VMW 170421C00037500 C 04/21/17 37.5 52.20 56.60
VMW 170421C00040000 C 04/21/17 40.0 49.90 54.20
VMW 170421C00042500 C 04/21/17 42.5 47.20 51.60
VMW 170421C00045000 C 04/21/17 45.0 44.80 49.20
VMW 170421C00047500 C 04/21/17 47.5 43.30 46.60
VMW 170421C00050000 C 04/21/17 50.0 40.80 44.00
VMW 170421C00055000 C 04/21/17 55.0 35.80 39.00
VMW 170421C00060000 C 04/21/17 60.0 30.80 34.00
VMW 170421C00062500 C 04/21/17 62.5 28.40 31.60
VMW 170421C00065000 C 04/21/17 65.0 25.90 29.00
VMW 170421C00067500 C 04/21/17 67.5 23.30 26.60
VMW 170421C00070000 C 04/21/17 70.0 20.90 24.00
VMW 170421C00072500 C 04/21/17 72.5 18.40 21.20
VMW 170421C00075000 C 04/21/17 75.0 15.80 18.00
VMW 170421C00077500 C 04/21/17 77.5 13.40 16.20
VMW 170421C00080000 C 04/21/17 80.0 11.00 13.00
VMW 170421C00081000 C 04/21/17 81.0 9.20 13.00
VMW 170421C00082000 C 04/21/17 82.0 8.20 12.10
VMW 170421C00082500 C 04/21/17 82.5 8.40 9.80
VMW 170421C00083000 C 04/21/17 83.0 7.30 10.50
VMW 170421C00083500 C 04/21/17 83.5 6.80 10.20
VMW 170421C00084000 C 04/21/17 84.0 6.30 9.30
VMW 170421C00084500 C 04/21/17 84.5 5.90 9.10
VMW 170421C00085000 C 04/21/17 85.0 6.30 7.50
VMW 170421C00085500 C 04/21/17 85.5 5.50 8.10
VMW 170421C00086000 C 04/21/17 86.0 5.50 7.00
VMW 170421C00086500 C 04/21/17 86.5 4.20 7.40
VMW 170421C00087000 C 04/21/17 87.0 4.40 6.40
VMW 170421C00087500 C 04/21/17 87.5 4.20 5.10
VMW 170421C00088000 C 04/21/17 88.0 3.90 4.70
VMW 170421C00088500 C 04/21/17 88.5 3.40 4.20
VMW 170421C00089000 C 04/21/17 89.0 3.00 4.70
VMW 170421C00089500 C 04/21/17 89.5 2.90 3.40
VMW 170421C00090000 C 04/21/17 90.0 2.60 3.20
VMW 170421C00090500 C 04/21/17 90.5 2.25 2.75
VMW 170421C00091000 C 04/21/17 91.0 1.95 2.60
VMW 170421C00091500 C 04/21/17 91.5 1.60 2.15
VMW 170421C00092000 C 04/21/17 92.0 1.40 1.95
VMW 170421C00092500 C 04/21/17 92.5 1.25 1.70
VMW 170421C00093000 C 04/21/17 93.0 1.00 1.50
VMW 170421C00093500 C 04/21/17 93.5 0.85 1.30
VMW 170421C00094000 C 04/21/17 94.0 0.80 1.15
VMW 170421C00094500 C 04/21/17 94.5 0.65 1.00
VMW 170421C00095000 C 04/21/17 95.0 0.50 0.80
VMW 170421C00095500 C 04/21/17 95.5 0.40 0.75
VMW 170421C00096000 C 04/21/17 96.0 0.35 0.75
VMW 170421C00096500 C 04/21/17 96.5 0.20 0.95
VMW 170421C00097000 C 04/21/17 97.0 0.20 0.85
VMW 170421C00097500 C 04/21/17 97.5 0.15 0.60
VMW 170421C00098000 C 04/21/17 98.0 0.15 0.50
VMW 170421C00098500 C 04/21/17 98.5 0.10 0.55
VMW 170421C00099000 C 04/21/17 99.0 0.05 0.50
VMW 170421C00100000 C 04/21/17 100.0 0.05 0.25
VMW 170421C00101000 C 04/21/17 101.0 0.00 0.30
VMW 170421C00102000 C 04/21/17 102.0 0.00 0.15
VMW 170421C00103000 C 04/21/17 103.0 0.00 0.15
VMW 170421C00105000 C 04/21/17 105.0 0.00 0.15
VMW 170421C00110000 C 04/21/17 110.0 0.00 0.10
VMW 170421P00037500 P 04/21/17 37.5 0.00 0.10
VMW 170421P00040000 P 04/21/17 40.0 0.00 0.10
VMW 170421P00042500 P 04/21/17 42.5 0.00 0.10
VMW 170421P00045000 P 04/21/17 45.0 0.00 0.10
VMW 170421P00047500 P 04/21/17 47.5 0.00 0.10
VMW 170421P00050000 P 04/21/17 50.0 0.00 0.10
VMW 170421P00055000 P 04/21/17 55.0 0.00 0.10
VMW 170421P00060000 P 04/21/17 60.0 0.00 0.10
VMW 170421P00062500 P 04/21/17 62.5 0.00 0.60
VMW 170421P00065000 P 04/21/17 65.0 0.00 0.65
VMW 170421P00067500 P 04/21/17 67.5 0.00 0.05
VMW 170421P00070000 P 04/21/17 70.0 0.00 0.10
VMW 170421P00072500 P 04/21/17 72.5 0.00 0.15
VMW 170421P00075000 P 04/21/17 75.0 0.00 0.25
VMW 170421P00077500 P 04/21/17 77.5 0.00 0.30
VMW 170421P00080000 P 04/21/17 80.0 0.05 0.35
VMW 170421P00081000 P 04/21/17 81.0 0.00 0.20
VMW 170421P00082000 P 04/21/17 82.0 0.05 0.45
VMW 170421P00082500 P 04/21/17 82.5 0.05 0.50
VMW 170421P00083000 P 04/21/17 83.0 0.05 0.30
VMW 170421P00083500 P 04/21/17 83.5 0.10 0.60
VMW 170421P00084000 P 04/21/17 84.0 0.15 0.45
VMW 170421P00084500 P 04/21/17 84.5 0.10 0.50
VMW 170421P00085000 P 04/21/17 85.0 0.30 0.65
VMW 170421P00085500 P 04/21/17 85.5 0.15 0.80
VMW 170421P00086000 P 04/21/17 86.0 0.25 0.70
VMW 170421P00086500 P 04/21/17 86.5 0.25 0.75
VMW 170421P00087000 P 04/21/17 87.0 0.20 0.75
VMW 170421P00087500 P 04/21/17 87.5 0.45 0.85
VMW 170421P00088000 P 04/21/17 88.0 0.50 1.15
VMW 170421P00088500 P 04/21/17 88.5 0.60 1.10
VMW 170421P00089000 P 04/21/17 89.0 0.75 1.20
VMW 170421P00089500 P 04/21/17 89.5 0.90 1.40
VMW 170421P00090000 P 04/21/17 90.0 1.15 1.50
VMW 170421P00090500 P 04/21/17 90.5 1.25 1.75
VMW 170421P00091000 P 04/21/17 91.0 1.45 1.85
VMW 170421P00091500 P 04/21/17 91.5 1.70 2.10
VMW 170421P00092000 P 04/21/17 92.0 1.95 2.40
VMW 170421P00092500 P 04/21/17 92.5 2.20 2.60
VMW 170421P00093000 P 04/21/17 93.0 2.50 3.10
VMW 170421P00093500 P 04/21/17 93.5 2.80 3.30
VMW 170421P00094000 P 04/21/17 94.0 2.80 4.00
VMW 170421P00094500 P 04/21/17 94.5 3.10 4.00
VMW 170421P00095000 P 04/21/17 95.0 3.40 4.30
VMW 170421P00095500 P 04/21/17 95.5 3.60 5.30
VMW 170421P00096000 P 04/21/17 96.0 4.00 5.70
VMW 170421P00096500 P 04/21/17 96.5 4.30 6.80
VMW 170421P00097000 P 04/21/17 97.0 3.90 6.80
VMW 170421P00097500 P 04/21/17 97.5 5.30 7.40
VMW 170421P00098000 P 04/21/17 98.0 5.00 7.80
VMW 170421P00098500 P 04/21/17 98.5 5.30 8.40
VMW 170421P00099000 P 04/21/17 99.0 6.30 9.10
VMW 170421P00100000 P 04/21/17 100.0 7.60 9.60
VMW 170421P00101000 P 04/21/17 101.0 7.60 11.10
VMW 170421P00102000 P 04/21/17 102.0 8.60 11.90
VMW 170421P00103000 P 04/21/17 103.0 9.50 13.20
VMW 170421P00105000 P 04/21/17 105.0 12.70 14.80
VMW 170421P00110000 P 04/21/17 110.0 17.40 19.70
VMW 170428C00075000 C 04/28/17 75.0 15.30 18.70
VMW 170428C00076500 C 04/28/17 76.5 13.30 17.20
VMW 170428C00077000 C 04/28/17 77.0 12.80 16.70
VMW 170428C00077500 C 04/28/17 77.5 12.30 16.40
VMW 170428C00078000 C 04/28/17 78.0 11.90 15.90
VMW 170428C00078500 C 04/28/17 78.5 11.40 15.40
VMW 170428C00079000 C 04/28/17 79.0 11.40 15.00
VMW 170428C00079500 C 04/28/17 79.5 10.90 14.20
VMW 170428C00080000 C 04/28/17 80.0 10.40 13.80
VMW 170428C00080500 C 04/28/17 80.5 9.90 13.20
VMW 170428C00081000 C 04/28/17 81.0 9.50 12.80
VMW 170428C00081500 C 04/28/17 81.5 9.10 12.20
VMW 170428C00082000 C 04/28/17 82.0 8.50 11.80
VMW 170428C00082500 C 04/28/17 82.5 7.60 11.40
VMW 170428C00083000 C 04/28/17 83.0 7.70 10.80
VMW 170428C00083500 C 04/28/17 83.5 7.10 10.40
VMW 170428C00084000 C 04/28/17 84.0 6.70 10.00
VMW 170428C00084500 C 04/28/17 84.5 6.20 9.40
VMW 170428C00085000 C 04/28/17 85.0 5.70 8.80
VMW 170428C00085500 C 04/28/17 85.5 5.30 8.60
VMW 170428C00086000 C 04/28/17 86.0 4.80 8.20
VMW 170428C00086500 C 04/28/17 86.5 4.30 7.80
VMW 170428C00087000 C 04/28/17 87.0 4.00 7.00
VMW 170428C00087500 C 04/28/17 87.5 3.40 6.70
VMW 170428C00088000 C 04/28/17 88.0 3.10 6.60
VMW 170428C00088500 C 04/28/17 88.5 2.65 6.00
VMW 170428C00089000 C 04/28/17 89.0 3.10 5.20
VMW 170428C00089500 C 04/28/17 89.5 3.10 5.00
VMW 170428C00090000 C 04/28/17 90.0 2.75 3.50
VMW 170428C00090500 C 04/28/17 90.5 2.40 3.20
VMW 170428C00091000 C 04/28/17 91.0 2.20 2.85
VMW 170428C00091500 C 04/28/17 91.5 1.80 2.60
VMW 170428C00092000 C 04/28/17 92.0 1.65 2.35
VMW 170428C00092500 C 04/28/17 92.5 1.55 2.10
VMW 170428C00093000 C 04/28/17 93.0 1.35 1.90
VMW 170428C00093500 C 04/28/17 93.5 1.15 1.65
VMW 170428C00094000 C 04/28/17 94.0 0.95 1.70
VMW 170428C00094500 C 04/28/17 94.5 0.80 1.95
VMW 170428C00095000 C 04/28/17 95.0 0.85 1.35
VMW 170428C00095500 C 04/28/17 95.5 0.55 1.95
VMW 170428C00096000 C 04/28/17 96.0 0.45 2.40
VMW 170428C00096500 C 04/28/17 96.5 0.50 1.05
VMW 170428C00097000 C 04/28/17 97.0 0.05 2.25
VMW 170428C00097500 C 04/28/17 97.5 0.10 1.20
VMW 170428C00098000 C 04/28/17 98.0 0.05 2.05
VMW 170428C00098500 C 04/28/17 98.5 0.00 1.85
VMW 170428C00099000 C 04/28/17 99.0 0.00 1.65
VMW 170428C00100000 C 04/28/17 100.0 0.05 0.55
VMW 170428C00101000 C 04/28/17 101.0 0.00 1.10
VMW 170428C00102000 C 04/28/17 102.0 0.00 0.90
VMW 170428C00103000 C 04/28/17 103.0 0.00 0.75
VMW 170428C00105000 C 04/28/17 105.0 0.00 0.55
VMW 170428C00110000 C 04/28/17 110.0 0.00 0.40
VMW 170428P00075000 P 04/28/17 75.0 0.00 0.90
VMW 170428P00076500 P 04/28/17 76.5 0.00 1.00
VMW 170428P00077000 P 04/28/17 77.0 0.00 1.05
VMW 170428P00077500 P 04/28/17 77.5 0.00 1.05
VMW 170428P00078000 P 04/28/17 78.0 0.00 1.10
VMW 170428P00078500 P 04/28/17 78.5 0.00 1.10
VMW 170428P00079000 P 04/28/17 79.0 0.00 1.20
VMW 170428P00079500 P 04/28/17 79.5 0.00 1.25
VMW 170428P00080000 P 04/28/17 80.0 0.00 1.25
VMW 170428P00080500 P 04/28/17 80.5 0.00 1.35
VMW 170428P00081000 P 04/28/17 81.0 0.00 1.40
VMW 170428P00081500 P 04/28/17 81.5 0.00 1.45
VMW 170428P00082000 P 04/28/17 82.0 0.00 1.55
VMW 170428P00082500 P 04/28/17 82.5 0.00 1.65
VMW 170428P00083000 P 04/28/17 83.0 0.05 1.75
VMW 170428P00083500 P 04/28/17 83.5 0.00 1.85
VMW 170428P00084000 P 04/28/17 84.0 0.00 2.00
VMW 170428P00084500 P 04/28/17 84.5 0.00 2.10
VMW 170428P00085000 P 04/28/17 85.0 0.20 2.10
VMW 170428P00085500 P 04/28/17 85.5 0.00 2.45
VMW 170428P00086000 P 04/28/17 86.0 0.05 2.65
VMW 170428P00086500 P 04/28/17 86.5 0.00 2.85
VMW 170428P00087000 P 04/28/17 87.0 0.50 3.00
VMW 170428P00087500 P 04/28/17 87.5 0.60 2.45
VMW 170428P00088000 P 04/28/17 88.0 0.70 3.20
VMW 170428P00088500 P 04/28/17 88.5 0.80 3.10
VMW 170428P00089000 P 04/28/17 89.0 0.95 1.70
VMW 170428P00089500 P 04/28/17 89.5 1.10 1.75
VMW 170428P00090000 P 04/28/17 90.0 1.25 1.90
VMW 170428P00090500 P 04/28/17 90.5 1.45 2.10
VMW 170428P00091000 P 04/28/17 91.0 1.70 2.30
VMW 170428P00091500 P 04/28/17 91.5 1.95 2.50
VMW 170428P00092000 P 04/28/17 92.0 2.20 2.75
VMW 170428P00092500 P 04/28/17 92.5 2.50 3.00
VMW 170428P00093000 P 04/28/17 93.0 2.75 3.30
VMW 170428P00093500 P 04/28/17 93.5 2.95 4.20
VMW 170428P00094000 P 04/28/17 94.0 3.00 5.40
VMW 170428P00094500 P 04/28/17 94.5 2.35 5.40
VMW 170428P00095000 P 04/28/17 95.0 2.65 6.20
VMW 170428P00095500 P 04/28/17 95.5 3.50 6.60
VMW 170428P00096000 P 04/28/17 96.0 3.40 6.90
VMW 170428P00096500 P 04/28/17 96.5 3.90 7.30
VMW 170428P00097000 P 04/28/17 97.0 4.50 7.80
VMW 170428P00097500 P 04/28/17 97.5 4.70 8.20
VMW 170428P00098000 P 04/28/17 98.0 5.10 8.60
VMW 170428P00098500 P 04/28/17 98.5 5.60 9.00
VMW 170428P00099000 P 04/28/17 99.0 6.10 9.40
VMW 170428P00100000 P 04/28/17 100.0 7.00 10.30
VMW 170428P00101000 P 04/28/17 101.0 7.90 11.80
VMW 170428P00102000 P 04/28/17 102.0 8.90 12.80
VMW 170428P00103000 P 04/28/17 103.0 9.90 13.20
VMW 170428P00105000 P 04/28/17 105.0 11.70 15.10
VMW 170428P00110000 P 04/28/17 110.0 16.70 20.60
VMW 170505C00070000 C 05/05/17 70.0 20.00 24.00
VMW 170505C00075000 C 05/05/17 75.0 14.90 18.70
VMW 170505C00076500 C 05/05/17 76.5 13.30 17.50
VMW 170505C00077000 C 05/05/17 77.0 12.80 17.00
VMW 170505C00077500 C 05/05/17 77.5 12.30 16.40
VMW 170505C00078000 C 05/05/17 78.0 11.70 15.90
VMW 170505C00078500 C 05/05/17 78.5 11.50 15.40
VMW 170505C00079000 C 05/05/17 79.0 11.30 15.00
VMW 170505C00079500 C 05/05/17 79.5 11.00 14.20
VMW 170505C00080000 C 05/05/17 80.0 10.40 13.80
VMW 170505C00080500 C 05/05/17 80.5 10.00 13.20
VMW 170505C00081000 C 05/05/17 81.0 9.60 12.80
VMW 170505C00081500 C 05/05/17 81.5 9.00 12.40
VMW 170505C00082000 C 05/05/17 82.0 8.60 11.80
VMW 170505C00082500 C 05/05/17 82.5 8.10 11.30
VMW 170505C00083000 C 05/05/17 83.0 7.70 10.90
VMW 170505C00083500 C 05/05/17 83.5 7.50 10.40
VMW 170505C00084000 C 05/05/17 84.0 6.80 10.00
VMW 170505C00084500 C 05/05/17 84.5 6.40 9.60
VMW 170505C00085000 C 05/05/17 85.0 6.00 8.20
VMW 170505C00085500 C 05/05/17 85.5 5.50 8.80
VMW 170505C00086000 C 05/05/17 86.0 5.20 8.40
VMW 170505C00086500 C 05/05/17 86.5 4.60 8.00
VMW 170505C00087000 C 05/05/17 87.0 4.20 7.60
VMW 170505C00087500 C 05/05/17 87.5 3.70 7.10
VMW 170505C00088000 C 05/05/17 88.0 3.20 6.80
VMW 170505C00088500 C 05/05/17 88.5 2.90 6.30
VMW 170505C00089000 C 05/05/17 89.0 3.50 6.00
VMW 170505C00089500 C 05/05/17 89.5 3.20 5.00
VMW 170505C00090000 C 05/05/17 90.0 2.85 3.80
VMW 170505C00090500 C 05/05/17 90.5 2.70 3.50
VMW 170505C00091000 C 05/05/17 91.0 2.35 3.20
VMW 170505C00091500 C 05/05/17 91.5 2.20 2.90
VMW 170505C00092000 C 05/05/17 92.0 1.95 2.60
VMW 170505C00092500 C 05/05/17 92.5 1.70 2.35
VMW 170505C00093000 C 05/05/17 93.0 1.55 2.15
VMW 170505C00093500 C 05/05/17 93.5 1.20 1.95
VMW 170505C00094000 C 05/05/17 94.0 1.25 1.80
VMW 170505C00094500 C 05/05/17 94.5 1.05 1.75
VMW 170505C00095000 C 05/05/17 95.0 1.00 1.70
VMW 170505C00095500 C 05/05/17 95.5 0.65 2.50
VMW 170505C00096000 C 05/05/17 96.0 0.55 2.85
VMW 170505C00096500 C 05/05/17 96.5 0.05 2.80
VMW 170505C00097000 C 05/05/17 97.0 0.00 3.10
VMW 170505C00097500 C 05/05/17 97.5 0.00 2.65
VMW 170505C00098000 C 05/05/17 98.0 0.05 2.55
VMW 170505C00098500 C 05/05/17 98.5 0.05 2.35
VMW 170505C00099000 C 05/05/17 99.0 0.00 2.15
VMW 170505C00100000 C 05/05/17 100.0 0.00 1.80
VMW 170505C00101000 C 05/05/17 101.0 0.00 1.50
VMW 170505C00102000 C 05/05/17 102.0 0.00 1.25
VMW 170505C00103000 C 05/05/17 103.0 0.00 1.05
VMW 170505C00104000 C 05/05/17 104.0 0.00 0.85
VMW 170505C00105000 C 05/05/17 105.0 0.00 0.75
VMW 170505C00110000 C 05/05/17 110.0 0.00 0.45
VMW 170505P00070000 P 05/05/17 70.0 0.00 0.75
VMW 170505P00075000 P 05/05/17 75.0 0.00 1.10
VMW 170505P00076500 P 05/05/17 76.5 0.00 1.20
VMW 170505P00077000 P 05/05/17 77.0 0.00 1.25
VMW 170505P00077500 P 05/05/17 77.5 0.00 1.30
VMW 170505P00078000 P 05/05/17 78.0 0.00 1.35
VMW 170505P00078500 P 05/05/17 78.5 0.00 1.40
VMW 170505P00079000 P 05/05/17 79.0 0.00 1.45
VMW 170505P00079500 P 05/05/17 79.5 0.00 1.50
VMW 170505P00080000 P 05/05/17 80.0 0.00 1.60
VMW 170505P00080500 P 05/05/17 80.5 0.00 1.70
VMW 170505P00081000 P 05/05/17 81.0 0.05 1.75
VMW 170505P00081500 P 05/05/17 81.5 0.05 1.85
VMW 170505P00082000 P 05/05/17 82.0 0.05 1.95
VMW 170505P00082500 P 05/05/17 82.5 0.00 2.05
VMW 170505P00083000 P 05/05/17 83.0 0.05 2.20
VMW 170505P00083500 P 05/05/17 83.5 0.10 2.30
VMW 170505P00084000 P 05/05/17 84.0 0.00 2.45
VMW 170505P00084500 P 05/05/17 84.5 0.00 2.65
VMW 170505P00085000 P 05/05/17 85.0 0.15 2.30
VMW 170505P00085500 P 05/05/17 85.5 0.15 2.20
VMW 170505P00086000 P 05/05/17 86.0 0.10 3.20
VMW 170505P00086500 P 05/05/17 86.5 0.05 3.10
VMW 170505P00087000 P 05/05/17 87.0 0.60 3.20
VMW 170505P00087500 P 05/05/17 87.5 0.75 2.50
VMW 170505P00088000 P 05/05/17 88.0 0.85 3.40
VMW 170505P00088500 P 05/05/17 88.5 0.95 2.65
VMW 170505P00089000 P 05/05/17 89.0 1.35 2.25
VMW 170505P00089500 P 05/05/17 89.5 1.60 2.40
VMW 170505P00090000 P 05/05/17 90.0 1.65 2.25
VMW 170505P00090500 P 05/05/17 90.5 1.85 3.00
VMW 170505P00091000 P 05/05/17 91.0 2.00 3.20
VMW 170505P00091500 P 05/05/17 91.5 2.15 3.60
VMW 170505P00092000 P 05/05/17 92.0 2.40 4.30
VMW 170505P00092500 P 05/05/17 92.5 2.70 4.00
VMW 170505P00093000 P 05/05/17 93.0 3.00 4.40
VMW 170505P00093500 P 05/05/17 93.5 3.00 4.50
VMW 170505P00094000 P 05/05/17 94.0 3.30 4.90
VMW 170505P00094500 P 05/05/17 94.5 3.40 6.20
VMW 170505P00095000 P 05/05/17 95.0 3.30 6.50
VMW 170505P00095500 P 05/05/17 95.5 3.30 6.80
VMW 170505P00096000 P 05/05/17 96.0 4.00 7.10
VMW 170505P00096500 P 05/05/17 96.5 4.40 7.50
VMW 170505P00097000 P 05/05/17 97.0 4.70 7.80
VMW 170505P00097500 P 05/05/17 97.5 5.00 8.20
VMW 170505P00098000 P 05/05/17 98.0 5.50 8.60
VMW 170505P00098500 P 05/05/17 98.5 5.80 9.10
VMW 170505P00099000 P 05/05/17 99.0 6.30 9.50
VMW 170505P00100000 P 05/05/17 100.0 7.40 10.30
VMW 170505P00101000 P 05/05/17 101.0 8.20 12.00
VMW 170505P00102000 P 05/05/17 102.0 8.90 13.00
VMW 170505P00103000 P 05/05/17 103.0 9.90 13.80
VMW 170505P00104000 P 05/05/17 104.0 10.80 14.80
VMW 170505P00105000 P 05/05/17 105.0 11.80 15.80
VMW 170505P00110000 P 05/05/17 110.0 16.90 21.00
VMW 170519C00060000 C 05/19/17 60.0 30.30 34.20
VMW 170519C00065000 C 05/19/17 65.0 24.70 29.20
VMW 170519C00070000 C 05/19/17 70.0 19.70 24.00
VMW 170519C00075000 C 05/19/17 75.0 14.60 18.90
VMW 170519C00080000 C 05/19/17 80.0 10.40 13.60
VMW 170519C00082500 C 05/19/17 82.5 8.00 11.10
VMW 170519C00085000 C 05/19/17 85.0 7.20 7.60
VMW 170519C00087500 C 05/19/17 87.5 4.90 5.70
VMW 170519C00090000 C 05/19/17 90.0 3.30 3.90
VMW 170519C00092500 C 05/19/17 92.5 2.10 2.50
VMW 170519C00095000 C 05/19/17 95.0 1.20 1.50
VMW 170519C00097500 C 05/19/17 97.5 0.00 0.90
VMW 170519C00100000 C 05/19/17 100.0 0.25 0.40
VMW 170519C00105000 C 05/19/17 105.0 0.00 0.50
VMW 170519C00110000 C 05/19/17 110.0 0.00 0.25
VMW 170519C00115000 C 05/19/17 115.0 0.00 0.15
VMW 170519C00120000 C 05/19/17 120.0 0.00 0.15
VMW 170519C00125000 C 05/19/17 125.0 0.00 0.10
VMW 170519P00060000 P 05/19/17 60.0 0.00 0.15
VMW 170519P00065000 P 05/19/17 65.0 0.00 0.30
VMW 170519P00070000 P 05/19/17 70.0 0.00 0.45
VMW 170519P00075000 P 05/19/17 75.0 0.00 0.60
VMW 170519P00080000 P 05/19/17 80.0 0.05 0.45
VMW 170519P00082500 P 05/19/17 82.5 0.10 0.65
VMW 170519P00085000 P 05/19/17 85.0 0.75 1.05
VMW 170519P00087500 P 05/19/17 87.5 1.35 1.65
VMW 170519P00090000 P 05/19/17 90.0 2.00 2.45
VMW 170519P00092500 P 05/19/17 92.5 3.10 3.50
VMW 170519P00095000 P 05/19/17 95.0 4.40 5.10
VMW 170519P00097500 P 05/19/17 97.5 5.10 7.60
VMW 170519P00100000 P 05/19/17 100.0 7.30 10.20
VMW 170519P00105000 P 05/19/17 105.0 11.60 15.30
VMW 170519P00110000 P 05/19/17 110.0 16.50 20.60
VMW 170519P00115000 P 05/19/17 115.0 21.50 25.70
VMW 170519P00120000 P 05/19/17 120.0 26.20 30.80
VMW 170519P00125000 P 05/19/17 125.0 31.70 35.60
VMW 170616C00060000 C 06/16/17 60.0 30.10 34.00
VMW 170616C00065000 C 06/16/17 65.0 24.90 29.00
VMW 170616C00070000 C 06/16/17 70.0 20.20 24.00
VMW 170616C00075000 C 06/16/17 75.0 15.60 18.70
VMW 170616C00080000 C 06/16/17 80.0 11.00 14.00
VMW 170616C00082500 C 06/16/17 82.5 8.50 10.70
VMW 170616C00085000 C 06/16/17 85.0 7.20 8.80
VMW 170616C00087500 C 06/16/17 87.5 6.40 7.10
VMW 170616C00090000 C 06/16/17 90.0 4.50 5.30
VMW 170616C00092500 C 06/16/17 92.5 3.50 4.00
VMW 170616C00095000 C 06/16/17 95.0 2.50 2.85
VMW 170616C00097500 C 06/16/17 97.5 1.60 1.95
VMW 170616C00100000 C 06/16/17 100.0 0.80 1.65
VMW 170616C00105000 C 06/16/17 105.0 0.15 1.45
VMW 170616C00110000 C 06/16/17 110.0 0.00 0.85
VMW 170616C00115000 C 06/16/17 115.0 0.00 0.50
VMW 170616C00120000 C 06/16/17 120.0 0.00 0.40
VMW 170616P00060000 P 06/16/17 60.0 0.00 0.15
VMW 170616P00065000 P 06/16/17 65.0 0.00 0.65
VMW 170616P00070000 P 06/16/17 70.0 0.10 0.90
VMW 170616P00075000 P 06/16/17 75.0 0.10 1.30
VMW 170616P00080000 P 06/16/17 80.0 0.10 1.40
VMW 170616P00082500 P 06/16/17 82.5 1.00 1.80
VMW 170616P00085000 P 06/16/17 85.0 1.75 2.35
VMW 170616P00087500 P 06/16/17 87.5 2.60 3.00
VMW 170616P00090000 P 06/16/17 90.0 3.50 4.00
VMW 170616P00092500 P 06/16/17 92.5 4.30 5.40
VMW 170616P00095000 P 06/16/17 95.0 5.90 6.90
VMW 170616P00097500 P 06/16/17 97.5 7.00 8.50
VMW 170616P00100000 P 06/16/17 100.0 8.40 10.40
VMW 170616P00105000 P 06/16/17 105.0 12.50 16.00
VMW 170616P00110000 P 06/16/17 110.0 17.20 20.70
VMW 170616P00115000 P 06/16/17 115.0 21.90 25.60
VMW 170616P00120000 P 06/16/17 120.0 27.00 30.80
VMW 170721C00040000 C 07/21/17 40.0 50.60 53.00
VMW 170721C00042500 C 07/21/17 42.5 48.10 50.50
VMW 170721C00045000 C 07/21/17 45.0 45.60 48.00
VMW 170721C00047500 C 07/21/17 47.5 43.10 45.50
VMW 170721C00050000 C 07/21/17 50.0 40.60 43.00
VMW 170721C00055000 C 07/21/17 55.0 35.60 38.00
VMW 170721C00060000 C 07/21/17 60.0 30.60 33.00
VMW 170721C00065000 C 07/21/17 65.0 25.70 28.50
VMW 170721C00070000 C 07/21/17 70.0 20.70 23.10
VMW 170721C00072500 C 07/21/17 72.5 18.40 20.70
VMW 170721C00075000 C 07/21/17 75.0 16.20 18.40
VMW 170721C00077500 C 07/21/17 77.5 13.90 16.00
VMW 170721C00080000 C 07/21/17 80.0 11.80 13.70
VMW 170721C00082500 C 07/21/17 82.5 10.30 11.00
VMW 170721C00085000 C 07/21/17 85.0 7.90 9.20
VMW 170721C00087500 C 07/21/17 87.5 7.00 7.40
VMW 170721C00090000 C 07/21/17 90.0 5.10 5.80
VMW 170721C00092500 C 07/21/17 92.5 3.90 4.60
VMW 170721C00095000 C 07/21/17 95.0 2.90 3.40
VMW 170721C00097500 C 07/21/17 97.5 1.90 2.70
VMW 170721C00100000 C 07/21/17 100.0 1.40 2.05
VMW 170721C00105000 C 07/21/17 105.0 0.55 1.30
VMW 170721C00110000 C 07/21/17 110.0 0.20 1.10
VMW 170721C00115000 C 07/21/17 115.0 0.00 0.75
VMW 170721P00040000 P 07/21/17 40.0 0.00 0.10
VMW 170721P00042500 P 07/21/17 42.5 0.00 0.10
VMW 170721P00045000 P 07/21/17 45.0 0.00 0.20
VMW 170721P00047500 P 07/21/17 47.5 0.00 0.25
VMW 170721P00050000 P 07/21/17 50.0 0.00 0.30
VMW 170721P00055000 P 07/21/17 55.0 0.00 0.50
VMW 170721P00060000 P 07/21/17 60.0 0.00 0.65
VMW 170721P00065000 P 07/21/17 65.0 0.00 0.90
VMW 170721P00070000 P 07/21/17 70.0 0.20 1.20
VMW 170721P00072500 P 07/21/17 72.5 0.35 1.45
VMW 170721P00075000 P 07/21/17 75.0 0.55 1.70
VMW 170721P00077500 P 07/21/17 77.5 0.15 2.20
VMW 170721P00080000 P 07/21/17 80.0 0.45 1.80
VMW 170721P00082500 P 07/21/17 82.5 1.60 2.30
VMW 170721P00085000 P 07/21/17 85.0 2.30 2.95
VMW 170721P00087500 P 07/21/17 87.5 3.10 3.80
VMW 170721P00090000 P 07/21/17 90.0 4.10 4.80
VMW 170721P00092500 P 07/21/17 92.5 5.20 6.10
VMW 170721P00095000 P 07/21/17 95.0 6.50 7.50
VMW 170721P00097500 P 07/21/17 97.5 8.10 9.20
VMW 170721P00100000 P 07/21/17 100.0 9.90 11.00
VMW 170721P00105000 P 07/21/17 105.0 14.00 15.90
VMW 170721P00110000 P 07/21/17 110.0 17.90 20.50
VMW 170721P00115000 P 07/21/17 115.0 22.80 25.20
VMW 171020C00050000 C 10/20/17 50.0 39.70 44.00
VMW 171020C00055000 C 10/20/17 55.0 34.70 39.00
VMW 171020C00060000 C 10/20/17 60.0 29.70 33.90
VMW 171020C00065000 C 10/20/17 65.0 24.90 29.10
VMW 171020C00070000 C 10/20/17 70.0 20.70 24.00
VMW 171020C00075000 C 10/20/17 75.0 16.10 19.50
VMW 171020C00080000 C 10/20/17 80.0 12.10 15.40
VMW 171020C00082500 C 10/20/17 82.5 10.30 13.90
VMW 171020C00085000 C 10/20/17 85.0 9.50 11.80
VMW 171020C00087500 C 10/20/17 87.5 8.10 10.50
VMW 171020C00090000 C 10/20/17 90.0 6.60 8.90
VMW 171020C00092500 C 10/20/17 92.5 5.10 7.50
VMW 171020C00095000 C 10/20/17 95.0 3.60 6.60
VMW 171020C00097500 C 10/20/17 97.5 2.85 5.80
VMW 171020C00100000 C 10/20/17 100.0 2.25 5.00
VMW 171020C00105000 C 10/20/17 105.0 1.35 3.30
VMW 171020C00110000 C 10/20/17 110.0 0.65 2.45
VMW 171020C00115000 C 10/20/17 115.0 0.00 1.70
VMW 171020C00120000 C 10/20/17 120.0 0.00 1.15
VMW 171020C00125000 C 10/20/17 125.0 0.00 0.85
VMW 171020C00130000 C 10/20/17 130.0 0.00 0.65
VMW 171020C00135000 C 10/20/17 135.0 0.00 0.50
VMW 171020P00050000 P 10/20/17 50.0 0.00 0.80
VMW 171020P00055000 P 10/20/17 55.0 0.00 1.05
VMW 171020P00060000 P 10/20/17 60.0 0.00 1.30
VMW 171020P00065000 P 10/20/17 65.0 0.00 1.65
VMW 171020P00070000 P 10/20/17 70.0 0.25 2.30
VMW 171020P00075000 P 10/20/17 75.0 1.10 3.20
VMW 171020P00080000 P 10/20/17 80.0 1.80 4.40
VMW 171020P00082500 P 10/20/17 82.5 2.60 4.60
VMW 171020P00085000 P 10/20/17 85.0 2.95 5.40
VMW 171020P00087500 P 10/20/17 87.5 3.80 6.30
VMW 171020P00090000 P 10/20/17 90.0 4.60 8.10
VMW 171020P00092500 P 10/20/17 92.5 6.00 8.30
VMW 171020P00095000 P 10/20/17 95.0 7.30 10.60
VMW 171020P00097500 P 10/20/17 97.5 8.90 12.00
VMW 171020P00100000 P 10/20/17 100.0 10.60 13.80
VMW 171020P00105000 P 10/20/17 105.0 14.50 17.50
VMW 171020P00110000 P 10/20/17 110.0 18.70 22.00
VMW 171020P00115000 P 10/20/17 115.0 23.30 26.20
VMW 171020P00120000 P 10/20/17 120.0 27.70 31.10
VMW 171020P00125000 P 10/20/17 125.0 32.30 35.80
VMW 171020P00130000 P 10/20/17 130.0 37.30 40.90
VMW 171020P00135000 P 10/20/17 135.0 41.90 46.10
VMW 180119C00022500 C 01/19/18 22.5 67.20 71.60
VMW 180119C00025000 C 01/19/18 25.0 64.50 69.00
VMW 180119C00027500 C 01/19/18 27.5 61.90 66.20
VMW 180119C00030000 C 01/19/18 30.0 59.50 63.80
VMW 180119C00032500 C 01/19/18 32.5 56.90 61.20
VMW 180119C00035000 C 01/19/18 35.0 54.50 58.70
VMW 180119C00037500 C 01/19/18 37.5 52.00 56.20
VMW 180119C00040000 C 01/19/18 40.0 49.50 53.70
VMW 180119C00042500 C 01/19/18 42.5 47.00 51.50
VMW 180119C00045000 C 01/19/18 45.0 44.50 48.80
VMW 180119C00047500 C 01/19/18 47.5 42.80 46.00
VMW 180119C00050000 C 01/19/18 50.0 40.30 43.50
VMW 180119C00052500 C 01/19/18 52.5 37.90 41.00
VMW 180119C00055000 C 01/19/18 55.0 35.50 38.50
VMW 180119C00057500 C 01/19/18 57.5 33.00 35.80
VMW 180119C00060000 C 01/19/18 60.0 30.70 34.10
VMW 180119C00062500 C 01/19/18 62.5 28.20 31.00
VMW 180119C00065000 C 01/19/18 65.0 25.90 28.90
VMW 180119C00067500 C 01/19/18 67.5 23.60 25.90
VMW 180119C00070000 C 01/19/18 70.0 21.30 23.80
VMW 180119C00072500 C 01/19/18 72.5 19.20 21.90
VMW 180119C00075000 C 01/19/18 75.0 17.10 19.90
VMW 180119C00077500 C 01/19/18 77.5 15.00 17.80
VMW 180119C00080000 C 01/19/18 80.0 13.40 16.10
VMW 180119C00082500 C 01/19/18 82.5 12.10 14.30
VMW 180119C00085000 C 01/19/18 85.0 10.30 12.00
VMW 180119C00087500 C 01/19/18 87.5 8.70 10.50
VMW 180119C00090000 C 01/19/18 90.0 7.20 9.20
VMW 180119C00092500 C 01/19/18 92.5 6.00 8.00
VMW 180119C00095000 C 01/19/18 95.0 4.90 7.00
VMW 180119C00097500 C 01/19/18 97.5 3.90 6.00
VMW 180119C00100000 C 01/19/18 100.0 3.10 5.20
VMW 180119C00105000 C 01/19/18 105.0 2.00 3.80
VMW 180119C00110000 C 01/19/18 110.0 1.05 2.70
VMW 180119C00115000 C 01/19/18 115.0 0.60 1.75
VMW 180119C00120000 C 01/19/18 120.0 0.25 1.75
VMW 180119C00125000 C 01/19/18 125.0 0.10 1.25
VMW 180119C00130000 C 01/19/18 130.0 0.00 0.80
VMW 180119C00135000 C 01/19/18 135.0 0.00 0.65
VMW 180119P00022500 P 01/19/18 22.5 0.00 0.15
VMW 180119P00025000 P 01/19/18 25.0 0.00 0.25
VMW 180119P00027500 P 01/19/18 27.5 0.05 0.35
VMW 180119P00030000 P 01/19/18 30.0 0.10 0.45
VMW 180119P00032500 P 01/19/18 32.5 0.10 0.55
VMW 180119P00035000 P 01/19/18 35.0 0.10 0.70
VMW 180119P00037500 P 01/19/18 37.5 0.15 0.50
VMW 180119P00040000 P 01/19/18 40.0 0.15 0.60
VMW 180119P00042500 P 01/19/18 42.5 0.20 1.10
VMW 180119P00045000 P 01/19/18 45.0 0.25 0.80
VMW 180119P00047500 P 01/19/18 47.5 0.35 1.30
VMW 180119P00050000 P 01/19/18 50.0 0.45 1.50
VMW 180119P00052500 P 01/19/18 52.5 0.55 1.60
VMW 180119P00055000 P 01/19/18 55.0 0.65 1.75
VMW 180119P00057500 P 01/19/18 57.5 0.85 1.95
VMW 180119P00060000 P 01/19/18 60.0 1.20 2.20
VMW 180119P00062500 P 01/19/18 62.5 1.25 2.45
VMW 180119P00065000 P 01/19/18 65.0 1.55 2.80
VMW 180119P00067500 P 01/19/18 67.5 1.85 2.30
VMW 180119P00070000 P 01/19/18 70.0 2.15 2.80
VMW 180119P00072500 P 01/19/18 72.5 2.40 3.30
VMW 180119P00075000 P 01/19/18 75.0 2.45 3.80
VMW 180119P00077500 P 01/19/18 77.5 2.95 4.50
VMW 180119P00080000 P 01/19/18 80.0 3.50 5.30
VMW 180119P00082500 P 01/19/18 82.5 4.20 6.00
VMW 180119P00085000 P 01/19/18 85.0 4.90 6.90
VMW 180119P00087500 P 01/19/18 87.5 5.80 7.90
VMW 180119P00090000 P 01/19/18 90.0 6.90 9.00
VMW 180119P00092500 P 01/19/18 92.5 8.20 10.20
VMW 180119P00095000 P 01/19/18 95.0 9.70 11.70
VMW 180119P00097500 P 01/19/18 97.5 11.40 13.20
VMW 180119P00100000 P 01/19/18 100.0 13.10 15.80
VMW 180119P00105000 P 01/19/18 105.0 16.00 18.90
VMW 180119P00110000 P 01/19/18 110.0 20.40 23.60
VMW 180119P00115000 P 01/19/18 115.0 24.60 27.90
VMW 180119P00120000 P 01/19/18 120.0 29.10 32.20
VMW 180119P00125000 P 01/19/18 125.0 33.90 37.00
VMW 180119P00130000 P 01/19/18 130.0 38.10 41.90
VMW 180119P00135000 P 01/19/18 135.0 43.30 46.60
VMW 190118C00037500 C 01/18/19 37.5 52.00 56.50
VMW 190118C00040000 C 01/18/19 40.0 49.60 54.00
VMW 190118C00042500 C 01/18/19 42.5 47.00 51.50
VMW 190118C00045000 C 01/18/19 45.0 44.50 49.00
VMW 190118C00047500 C 01/18/19 47.5 42.00 46.50
VMW 190118C00050000 C 01/18/19 50.0 39.60 44.00
VMW 190118C00055000 C 01/18/19 55.0 35.50 38.40
VMW 190118C00060000 C 01/18/19 60.0 31.10 34.10
VMW 190118C00065000 C 01/18/19 65.0 26.90 30.20
VMW 190118C00067500 C 01/18/19 67.5 24.90 28.30
VMW 190118C00070000 C 01/18/19 70.0 23.10 27.00
VMW 190118C00072500 C 01/18/19 72.5 21.30 25.20
VMW 190118C00075000 C 01/18/19 75.0 19.50 23.00
VMW 190118C00077500 C 01/18/19 77.5 17.90 21.50
VMW 190118C00080000 C 01/18/19 80.0 16.30 20.20
VMW 190118C00082500 C 01/18/19 82.5 14.80 18.10
VMW 190118C00085000 C 01/18/19 85.0 14.10 17.10
VMW 190118C00087500 C 01/18/19 87.5 12.00 15.80
VMW 190118C00090000 C 01/18/19 90.0 10.80 14.60
VMW 190118C00092500 C 01/18/19 92.5 9.50 13.40
VMW 190118C00095000 C 01/18/19 95.0 8.30 11.80
VMW 190118C00097500 C 01/18/19 97.5 7.90 11.20
VMW 190118C00100000 C 01/18/19 100.0 6.10 9.80
VMW 190118C00105000 C 01/18/19 105.0 4.50 8.00
VMW 190118C00110000 C 01/18/19 110.0 3.20 7.30
VMW 190118C00115000 C 01/18/19 115.0 2.25 6.00
VMW 190118C00120000 C 01/18/19 120.0 1.55 4.00
VMW 190118C00125000 C 01/18/19 125.0 1.05 3.90
VMW 190118C00130000 C 01/18/19 130.0 0.15 4.00
VMW 190118C00135000 C 01/18/19 135.0 0.15 3.10
VMW 190118P00037500 P 01/18/19 37.5 0.40 1.30
VMW 190118P00040000 P 01/18/19 40.0 0.60 1.50
VMW 190118P00042500 P 01/18/19 42.5 0.70 1.70
VMW 190118P00045000 P 01/18/19 45.0 0.80 1.95
VMW 190118P00047500 P 01/18/19 47.5 0.90 2.20
VMW 190118P00050000 P 01/18/19 50.0 0.85 2.40
VMW 190118P00055000 P 01/18/19 55.0 1.40 2.35
VMW 190118P00060000 P 01/18/19 60.0 2.00 2.90
VMW 190118P00065000 P 01/18/19 65.0 2.80 4.90
VMW 190118P00067500 P 01/18/19 67.5 3.20 5.60
VMW 190118P00070000 P 01/18/19 70.0 3.80 6.20
VMW 190118P00072500 P 01/18/19 72.5 4.30 7.10
VMW 190118P00075000 P 01/18/19 75.0 4.90 8.00
VMW 190118P00077500 P 01/18/19 77.5 5.70 8.80
VMW 190118P00080000 P 01/18/19 80.0 6.40 9.90
VMW 190118P00082500 P 01/18/19 82.5 7.40 10.90
VMW 190118P00085000 P 01/18/19 85.0 8.20 12.10
VMW 190118P00087500 P 01/18/19 87.5 9.20 13.20
VMW 190118P00090000 P 01/18/19 90.0 11.30 14.60
VMW 190118P00092500 P 01/18/19 92.5 11.80 15.90
VMW 190118P00095000 P 01/18/19 95.0 13.70 17.40
VMW 190118P00097500 P 01/18/19 97.5 14.70 18.50
VMW 190118P00100000 P 01/18/19 100.0 16.50 20.40
VMW 190118P00105000 P 01/18/19 105.0 19.90 23.30
VMW 190118P00110000 P 01/18/19 110.0 23.20 26.80
VMW 190118P00115000 P 01/18/19 115.0 27.00 30.50
VMW 190118P00120000 P 01/18/19 120.0 30.90 34.40
VMW 190118P00125000 P 01/18/19 125.0 35.00 38.40
VMW 190118P00130000 P 01/18/19 130.0 39.10 42.80
VMW 190118P00135000 P 01/18/19 135.0 43.50 47.00

OPRA data is delayed 15 minutes.