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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-05-15)Premium Content

Vmware Inc (VMW)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMW 150807C00070000 C 08/07/15 70.0 17.50 19.40
VMW 150807C00072000 C 08/07/15 72.0 15.10 17.70
VMW 150807C00072500 C 08/07/15 72.5 14.60 17.00
VMW 150807C00073000 C 08/07/15 73.0 14.10 16.50
VMW 150807C00073500 C 08/07/15 73.5 14.00 15.90
VMW 150807C00074000 C 08/07/15 74.0 13.10 15.50
VMW 150807C00074500 C 08/07/15 74.5 12.60 15.00
VMW 150807C00075000 C 08/07/15 75.0 12.50 14.40
VMW 150807C00075500 C 08/07/15 75.5 12.10 14.30
VMW 150807C00076000 C 08/07/15 76.0 11.50 13.40
VMW 150807C00076500 C 08/07/15 76.5 11.10 13.20
VMW 150807C00077000 C 08/07/15 77.0 10.60 12.70
VMW 150807C00077500 C 08/07/15 77.5 10.10 12.20
VMW 150807C00078000 C 08/07/15 78.0 9.90 11.70
VMW 150807C00078500 C 08/07/15 78.5 9.40 11.20
VMW 150807C00079000 C 08/07/15 79.0 8.90 10.30
VMW 150807C00079500 C 08/07/15 79.5 8.40 10.20
VMW 150807C00080000 C 08/07/15 80.0 8.00 9.60
VMW 150807C00080500 C 08/07/15 80.5 7.40 9.20
VMW 150807C00081000 C 08/07/15 81.0 6.90 8.70
VMW 150807C00081500 C 08/07/15 81.5 6.50 8.10
VMW 150807C00082000 C 08/07/15 82.0 6.00 7.60
VMW 150807C00082500 C 08/07/15 82.5 5.60 6.90
VMW 150807C00083000 C 08/07/15 83.0 5.10 6.40
VMW 150807C00083500 C 08/07/15 83.5 4.60 5.90
VMW 150807C00084000 C 08/07/15 84.0 4.10 5.40
VMW 150807C00084500 C 08/07/15 84.5 4.10 4.90
VMW 150807C00085000 C 08/07/15 85.0 3.80 4.40
VMW 150807C00085500 C 08/07/15 85.5 3.30 3.90
VMW 150807C00086000 C 08/07/15 86.0 2.95 3.50
VMW 150807C00086500 C 08/07/15 86.5 2.50 3.00
VMW 150807C00087000 C 08/07/15 87.0 2.15 2.60
VMW 150807C00087500 C 08/07/15 87.5 2.00 2.20
VMW 150807C00088000 C 08/07/15 88.0 1.65 1.80
VMW 150807C00088500 C 08/07/15 88.5 1.30 1.50
VMW 150807C00089000 C 08/07/15 89.0 1.05 1.20
VMW 150807C00089500 C 08/07/15 89.5 0.80 0.90
VMW 150807C00090000 C 08/07/15 90.0 0.60 0.70
VMW 150807C00090500 C 08/07/15 90.5 0.40 0.50
VMW 150807C00091000 C 08/07/15 91.0 0.30 0.40
VMW 150807C00091500 C 08/07/15 91.5 0.20 0.30
VMW 150807C00092000 C 08/07/15 92.0 0.10 0.25
VMW 150807C00092500 C 08/07/15 92.5 0.05 0.20
VMW 150807C00093000 C 08/07/15 93.0 0.05 0.15
VMW 150807C00093500 C 08/07/15 93.5 0.00 0.15
VMW 150807C00094000 C 08/07/15 94.0 0.00 0.15
VMW 150807C00094500 C 08/07/15 94.5 0.00 0.15
VMW 150807C00095000 C 08/07/15 95.0 0.00 0.15
VMW 150807C00095500 C 08/07/15 95.5 0.00 0.15
VMW 150807C00096000 C 08/07/15 96.0 0.00 0.15
VMW 150807C00096500 C 08/07/15 96.5 0.00 0.15
VMW 150807C00097000 C 08/07/15 97.0 0.00 0.15
VMW 150807C00097500 C 08/07/15 97.5 0.00 0.15
VMW 150807C00098000 C 08/07/15 98.0 0.00 0.15
VMW 150807C00099000 C 08/07/15 99.0 0.00 0.15
VMW 150807C00100000 C 08/07/15 100.0 0.00 0.15
VMW 150807C00105000 C 08/07/15 105.0 0.00 0.15
VMW 150807P00070000 P 08/07/15 70.0 0.00 0.15
VMW 150807P00072000 P 08/07/15 72.0 0.00 0.15
VMW 150807P00072500 P 08/07/15 72.5 0.00 0.15
VMW 150807P00073000 P 08/07/15 73.0 0.00 0.15
VMW 150807P00073500 P 08/07/15 73.5 0.00 0.15
VMW 150807P00074000 P 08/07/15 74.0 0.00 0.15
VMW 150807P00074500 P 08/07/15 74.5 0.00 0.15
VMW 150807P00075000 P 08/07/15 75.0 0.00 0.15
VMW 150807P00075500 P 08/07/15 75.5 0.00 0.15
VMW 150807P00076000 P 08/07/15 76.0 0.00 0.15
VMW 150807P00076500 P 08/07/15 76.5 0.00 0.15
VMW 150807P00077000 P 08/07/15 77.0 0.00 0.15
VMW 150807P00077500 P 08/07/15 77.5 0.00 0.15
VMW 150807P00078000 P 08/07/15 78.0 0.00 0.15
VMW 150807P00078500 P 08/07/15 78.5 0.00 0.15
VMW 150807P00079000 P 08/07/15 79.0 0.00 0.15
VMW 150807P00079500 P 08/07/15 79.5 0.00 0.15
VMW 150807P00080000 P 08/07/15 80.0 0.00 0.15
VMW 150807P00080500 P 08/07/15 80.5 0.00 0.20
VMW 150807P00081000 P 08/07/15 81.0 0.00 0.15
VMW 150807P00081500 P 08/07/15 81.5 0.00 0.20
VMW 150807P00082000 P 08/07/15 82.0 0.00 0.20
VMW 150807P00082500 P 08/07/15 82.5 0.00 0.20
VMW 150807P00083000 P 08/07/15 83.0 0.00 0.25
VMW 150807P00083500 P 08/07/15 83.5 0.00 0.25
VMW 150807P00084000 P 08/07/15 84.0 0.00 0.20
VMW 150807P00084500 P 08/07/15 84.5 0.05 0.25
VMW 150807P00085000 P 08/07/15 85.0 0.05 0.20
VMW 150807P00085500 P 08/07/15 85.5 0.10 0.25
VMW 150807P00086000 P 08/07/15 86.0 0.15 0.25
VMW 150807P00086500 P 08/07/15 86.5 0.20 0.30
VMW 150807P00087000 P 08/07/15 87.0 0.25 0.35
VMW 150807P00087500 P 08/07/15 87.5 0.35 0.50
VMW 150807P00088000 P 08/07/15 88.0 0.50 0.65
VMW 150807P00088500 P 08/07/15 88.5 0.65 0.80
VMW 150807P00089000 P 08/07/15 89.0 0.90 1.10
VMW 150807P00089500 P 08/07/15 89.5 1.15 1.55
VMW 150807P00090000 P 08/07/15 90.0 1.45 1.85
VMW 150807P00090500 P 08/07/15 90.5 1.75 2.20
VMW 150807P00091000 P 08/07/15 91.0 1.95 2.60
VMW 150807P00091500 P 08/07/15 91.5 2.45 3.00
VMW 150807P00092000 P 08/07/15 92.0 2.80 3.50
VMW 150807P00092500 P 08/07/15 92.5 3.30 4.00
VMW 150807P00093000 P 08/07/15 93.0 3.40 4.60
VMW 150807P00093500 P 08/07/15 93.5 4.00 4.90
VMW 150807P00094000 P 08/07/15 94.0 4.40 5.50
VMW 150807P00094500 P 08/07/15 94.5 4.80 6.00
VMW 150807P00095000 P 08/07/15 95.0 5.30 6.50
VMW 150807P00095500 P 08/07/15 95.5 5.80 7.00
VMW 150807P00096000 P 08/07/15 96.0 6.40 7.50
VMW 150807P00096500 P 08/07/15 96.5 6.90 8.00
VMW 150807P00097000 P 08/07/15 97.0 7.00 9.50
VMW 150807P00097500 P 08/07/15 97.5 7.50 10.00
VMW 150807P00098000 P 08/07/15 98.0 7.10 11.00
VMW 150807P00099000 P 08/07/15 99.0 8.30 12.00
VMW 150807P00100000 P 08/07/15 100.0 9.30 13.10
VMW 150807P00105000 P 08/07/15 105.0 14.50 16.70
VMW 150814C00070000 C 08/14/15 70.0 17.10 19.70
VMW 150814C00072000 C 08/14/15 72.0 15.00 17.50
VMW 150814C00072500 C 08/14/15 72.5 14.50 16.90
VMW 150814C00073000 C 08/14/15 73.0 14.50 16.40
VMW 150814C00073500 C 08/14/15 73.5 14.00 15.90
VMW 150814C00074000 C 08/14/15 74.0 13.50 15.40
VMW 150814C00074500 C 08/14/15 74.5 13.10 14.90
VMW 150814C00075000 C 08/14/15 75.0 12.60 15.20
VMW 150814C00075500 C 08/14/15 75.5 12.10 14.50
VMW 150814C00076000 C 08/14/15 76.0 11.60 13.70
VMW 150814C00076500 C 08/14/15 76.5 11.10 13.20
VMW 150814C00077000 C 08/14/15 77.0 10.60 12.70
VMW 150814C00077500 C 08/14/15 77.5 10.20 12.60
VMW 150814C00078000 C 08/14/15 78.0 9.90 11.80
VMW 150814C00078500 C 08/14/15 78.5 9.30 10.90
VMW 150814C00079000 C 08/14/15 79.0 8.80 10.80
VMW 150814C00079500 C 08/14/15 79.5 8.40 10.30
VMW 150814C00080000 C 08/14/15 80.0 8.10 9.60
VMW 150814C00080500 C 08/14/15 80.5 7.60 9.10
VMW 150814C00081000 C 08/14/15 81.0 6.90 8.80
VMW 150814C00081500 C 08/14/15 81.5 6.40 8.20
VMW 150814C00082000 C 08/14/15 82.0 6.20 7.70
VMW 150814C00082500 C 08/14/15 82.5 5.70 7.20
VMW 150814C00083000 C 08/14/15 83.0 5.10 6.80
VMW 150814C00083500 C 08/14/15 83.5 5.20 6.20
VMW 150814C00084000 C 08/14/15 84.0 4.90 5.50
VMW 150814C00084500 C 08/14/15 84.5 4.50 5.00
VMW 150814C00085000 C 08/14/15 85.0 4.00 4.60
VMW 150814C00085500 C 08/14/15 85.5 3.60 4.20
VMW 150814C00086000 C 08/14/15 86.0 3.20 3.70
VMW 150814C00086500 C 08/14/15 86.5 2.85 3.30
VMW 150814C00087000 C 08/14/15 87.0 2.75 2.90
VMW 150814C00087500 C 08/14/15 87.5 2.40 2.55
VMW 150814C00088000 C 08/14/15 88.0 2.05 2.25
VMW 150814C00088500 C 08/14/15 88.5 1.75 1.90
VMW 150814C00089000 C 08/14/15 89.0 1.50 1.65
VMW 150814C00089500 C 08/14/15 89.5 1.25 1.35
VMW 150814C00090000 C 08/14/15 90.0 1.00 1.15
VMW 150814C00090500 C 08/14/15 90.5 0.80 0.95
VMW 150814C00091000 C 08/14/15 91.0 0.65 0.75
VMW 150814C00091500 C 08/14/15 91.5 0.50 0.65
VMW 150814C00092000 C 08/14/15 92.0 0.35 0.50
VMW 150814C00092500 C 08/14/15 92.5 0.25 0.40
VMW 150814C00093000 C 08/14/15 93.0 0.20 0.30
VMW 150814C00094000 C 08/14/15 94.0 0.10 0.20
VMW 150814C00095000 C 08/14/15 95.0 0.05 0.20
VMW 150814C00096000 C 08/14/15 96.0 0.00 0.15
VMW 150814C00100000 C 08/14/15 100.0 0.00 0.15
VMW 150814C00105000 C 08/14/15 105.0 0.00 0.15
VMW 150814P00070000 P 08/14/15 70.0 0.00 0.15
VMW 150814P00072000 P 08/14/15 72.0 0.00 0.15
VMW 150814P00072500 P 08/14/15 72.5 0.00 0.15
VMW 150814P00073000 P 08/14/15 73.0 0.00 0.15
VMW 150814P00073500 P 08/14/15 73.5 0.00 0.15
VMW 150814P00074000 P 08/14/15 74.0 0.00 0.15
VMW 150814P00074500 P 08/14/15 74.5 0.00 0.15
VMW 150814P00075000 P 08/14/15 75.0 0.00 0.15
VMW 150814P00075500 P 08/14/15 75.5 0.00 0.15
VMW 150814P00076000 P 08/14/15 76.0 0.00 0.15
VMW 150814P00076500 P 08/14/15 76.5 0.00 0.15
VMW 150814P00077000 P 08/14/15 77.0 0.00 0.20
VMW 150814P00077500 P 08/14/15 77.5 0.00 0.20
VMW 150814P00078000 P 08/14/15 78.0 0.00 0.20
VMW 150814P00078500 P 08/14/15 78.5 0.00 0.20
VMW 150814P00079000 P 08/14/15 79.0 0.00 0.20
VMW 150814P00079500 P 08/14/15 79.5 0.00 0.25
VMW 150814P00080000 P 08/14/15 80.0 0.00 0.20
VMW 150814P00080500 P 08/14/15 80.5 0.00 0.20
VMW 150814P00081000 P 08/14/15 81.0 0.00 0.20
VMW 150814P00081500 P 08/14/15 81.5 0.05 0.20
VMW 150814P00082000 P 08/14/15 82.0 0.05 0.20
VMW 150814P00082500 P 08/14/15 82.5 0.05 0.20
VMW 150814P00083000 P 08/14/15 83.0 0.10 0.20
VMW 150814P00083500 P 08/14/15 83.5 0.10 0.25
VMW 150814P00084000 P 08/14/15 84.0 0.15 0.30
VMW 150814P00084500 P 08/14/15 84.5 0.20 0.35
VMW 150814P00085000 P 08/14/15 85.0 0.25 0.40
VMW 150814P00085500 P 08/14/15 85.5 0.30 0.45
VMW 150814P00086000 P 08/14/15 86.0 0.40 0.50
VMW 150814P00086500 P 08/14/15 86.5 0.50 0.60
VMW 150814P00087000 P 08/14/15 87.0 0.60 0.75
VMW 150814P00087500 P 08/14/15 87.5 0.75 0.90
VMW 150814P00088000 P 08/14/15 88.0 0.90 1.05
VMW 150814P00088500 P 08/14/15 88.5 1.10 1.45
VMW 150814P00089000 P 08/14/15 89.0 1.35 1.70
VMW 150814P00089500 P 08/14/15 89.5 1.55 1.75
VMW 150814P00090000 P 08/14/15 90.0 1.85 2.25
VMW 150814P00090500 P 08/14/15 90.5 2.15 2.55
VMW 150814P00091000 P 08/14/15 91.0 2.45 2.95
VMW 150814P00091500 P 08/14/15 91.5 2.80 3.30
VMW 150814P00092000 P 08/14/15 92.0 3.10 3.70
VMW 150814P00092500 P 08/14/15 92.5 3.50 4.10
VMW 150814P00093000 P 08/14/15 93.0 4.00 4.60
VMW 150814P00094000 P 08/14/15 94.0 4.90 5.60
VMW 150814P00095000 P 08/14/15 95.0 5.30 7.20
VMW 150814P00096000 P 08/14/15 96.0 6.50 8.00
VMW 150814P00100000 P 08/14/15 100.0 10.20 12.50
VMW 150814P00105000 P 08/14/15 105.0 14.50 16.70
VMW 150821C00045000 C 08/21/15 45.0 42.00 44.70
VMW 150821C00050000 C 08/21/15 50.0 37.10 39.70
VMW 150821C00055000 C 08/21/15 55.0 32.10 34.70
VMW 150821C00060000 C 08/21/15 60.0 27.10 29.50
VMW 150821C00065000 C 08/21/15 65.0 22.10 24.50
VMW 150821C00070000 C 08/21/15 70.0 17.00 19.50
VMW 150821C00070500 C 08/21/15 70.5 16.50 19.00
VMW 150821C00071000 C 08/21/15 71.0 16.00 18.70
VMW 150821C00071500 C 08/21/15 71.5 15.50 18.00
VMW 150821C00072000 C 08/21/15 72.0 15.00 17.40
VMW 150821C00072500 C 08/21/15 72.5 15.00 16.90
VMW 150821C00073000 C 08/21/15 73.0 14.70 16.40
VMW 150821C00073500 C 08/21/15 73.5 13.80 16.20
VMW 150821C00074000 C 08/21/15 74.0 13.60 15.40
VMW 150821C00074500 C 08/21/15 74.5 13.10 14.90
VMW 150821C00075000 C 08/21/15 75.0 13.00 14.50
VMW 150821C00075500 C 08/21/15 75.5 12.50 14.20
VMW 150821C00076000 C 08/21/15 76.0 12.10 13.70
VMW 150821C00076500 C 08/21/15 76.5 11.60 13.20
VMW 150821C00077000 C 08/21/15 77.0 11.10 12.80
VMW 150821C00077500 C 08/21/15 77.5 10.60 12.30
VMW 150821C00078000 C 08/21/15 78.0 10.10 11.80
VMW 150821C00078500 C 08/21/15 78.5 9.60 11.30
VMW 150821C00079000 C 08/21/15 79.0 9.10 10.70
VMW 150821C00079500 C 08/21/15 79.5 8.60 10.20
VMW 150821C00080000 C 08/21/15 80.0 8.20 9.40
VMW 150821C00080500 C 08/21/15 80.5 7.70 9.20
VMW 150821C00081000 C 08/21/15 81.0 7.20 8.70
VMW 150821C00081500 C 08/21/15 81.5 6.70 8.20
VMW 150821C00082000 C 08/21/15 82.0 6.80 7.50
VMW 150821C00082500 C 08/21/15 82.5 6.30 7.00
VMW 150821C00083000 C 08/21/15 83.0 6.00 6.60
VMW 150821C00083500 C 08/21/15 83.5 5.50 6.10
VMW 150821C00084000 C 08/21/15 84.0 5.10 5.70
VMW 150821C00084500 C 08/21/15 84.5 4.70 5.20
VMW 150821C00085000 C 08/21/15 85.0 4.30 4.80
VMW 150821C00085500 C 08/21/15 85.5 3.90 4.40
VMW 150821C00086000 C 08/21/15 86.0 3.50 4.00
VMW 150821C00086500 C 08/21/15 86.5 3.30 3.60
VMW 150821C00087000 C 08/21/15 87.0 3.00 3.20
VMW 150821C00087500 C 08/21/15 87.5 2.70 2.90
VMW 150821C00088000 C 08/21/15 88.0 2.40 2.55
VMW 150821C00088500 C 08/21/15 88.5 2.10 2.25
VMW 150821C00089000 C 08/21/15 89.0 1.85 1.95
VMW 150821C00089500 C 08/21/15 89.5 1.55 1.75
VMW 150821C00090000 C 08/21/15 90.0 1.35 1.50
VMW 150821C00090500 C 08/21/15 90.5 1.15 1.25
VMW 150821C00091000 C 08/21/15 91.0 0.95 1.10
VMW 150821C00091500 C 08/21/15 91.5 0.80 0.90
VMW 150821C00092000 C 08/21/15 92.0 0.65 0.75
VMW 150821C00092500 C 08/21/15 92.5 0.55 0.65
VMW 150821C00093000 C 08/21/15 93.0 0.45 0.55
VMW 150821C00093500 C 08/21/15 93.5 0.35 0.45
VMW 150821C00094000 C 08/21/15 94.0 0.25 0.35
VMW 150821C00094500 C 08/21/15 94.5 0.20 0.30
VMW 150821C00095000 C 08/21/15 95.0 0.15 0.25
VMW 150821C00095500 C 08/21/15 95.5 0.15 0.20
VMW 150821C00096000 C 08/21/15 96.0 0.10 0.20
VMW 150821C00096500 C 08/21/15 96.5 0.05 0.15
VMW 150821C00097000 C 08/21/15 97.0 0.05 0.15
VMW 150821C00097500 C 08/21/15 97.5 0.00 0.15
VMW 150821C00098000 C 08/21/15 98.0 0.00 0.15
VMW 150821C00099000 C 08/21/15 99.0 0.00 0.10
VMW 150821C00100000 C 08/21/15 100.0 0.00 0.10
VMW 150821C00101000 C 08/21/15 101.0 0.00 0.10
VMW 150821C00102000 C 08/21/15 102.0 0.00 0.05
VMW 150821C00105000 C 08/21/15 105.0 0.00 0.05
VMW 150821C00110000 C 08/21/15 110.0 0.00 0.05
VMW 150821C00115000 C 08/21/15 115.0 0.00 0.05
VMW 150821C00120000 C 08/21/15 120.0 0.00 0.05
VMW 150821C00125000 C 08/21/15 125.0 0.00 0.05
VMW 150821C00130000 C 08/21/15 130.0 0.00 0.05
VMW 150821P00045000 P 08/21/15 45.0 0.00 0.05
VMW 150821P00050000 P 08/21/15 50.0 0.00 0.05
VMW 150821P00055000 P 08/21/15 55.0 0.00 0.05
VMW 150821P00060000 P 08/21/15 60.0 0.00 0.05
VMW 150821P00065000 P 08/21/15 65.0 0.00 0.05
VMW 150821P00070000 P 08/21/15 70.0 0.00 0.05
VMW 150821P00070500 P 08/21/15 70.5 0.00 0.05
VMW 150821P00071000 P 08/21/15 71.0 0.00 0.05
VMW 150821P00071500 P 08/21/15 71.5 0.00 0.05
VMW 150821P00072000 P 08/21/15 72.0 0.00 0.05
VMW 150821P00072500 P 08/21/15 72.5 0.00 0.10
VMW 150821P00073000 P 08/21/15 73.0 0.00 0.10
VMW 150821P00073500 P 08/21/15 73.5 0.00 0.10
VMW 150821P00074000 P 08/21/15 74.0 0.00 0.10
VMW 150821P00074500 P 08/21/15 74.5 0.00 0.10
VMW 150821P00075000 P 08/21/15 75.0 0.00 0.10
VMW 150821P00075500 P 08/21/15 75.5 0.00 0.10
VMW 150821P00076000 P 08/21/15 76.0 0.00 0.10
VMW 150821P00076500 P 08/21/15 76.5 0.00 0.10
VMW 150821P00077000 P 08/21/15 77.0 0.00 0.10
VMW 150821P00077500 P 08/21/15 77.5 0.00 0.10
VMW 150821P00078000 P 08/21/15 78.0 0.00 0.10
VMW 150821P00078500 P 08/21/15 78.5 0.00 0.10
VMW 150821P00079000 P 08/21/15 79.0 0.00 0.10
VMW 150821P00079500 P 08/21/15 79.5 0.05 0.10
VMW 150821P00080000 P 08/21/15 80.0 0.05 0.10
VMW 150821P00080500 P 08/21/15 80.5 0.05 0.15
VMW 150821P00081000 P 08/21/15 81.0 0.10 0.15
VMW 150821P00081500 P 08/21/15 81.5 0.10 0.20
VMW 150821P00082000 P 08/21/15 82.0 0.15 0.20
VMW 150821P00082500 P 08/21/15 82.5 0.15 0.25
VMW 150821P00083000 P 08/21/15 83.0 0.20 0.30
VMW 150821P00083500 P 08/21/15 83.5 0.25 0.35
VMW 150821P00084000 P 08/21/15 84.0 0.30 0.40
VMW 150821P00084500 P 08/21/15 84.5 0.35 0.45
VMW 150821P00085000 P 08/21/15 85.0 0.45 0.55
VMW 150821P00085500 P 08/21/15 85.5 0.55 0.65
VMW 150821P00086000 P 08/21/15 86.0 0.65 0.75
VMW 150821P00086500 P 08/21/15 86.5 0.75 0.90
VMW 150821P00087000 P 08/21/15 87.0 0.90 1.05
VMW 150821P00087500 P 08/21/15 87.5 1.05 1.20
VMW 150821P00088000 P 08/21/15 88.0 1.25 1.35
VMW 150821P00088500 P 08/21/15 88.5 1.45 1.60
VMW 150821P00089000 P 08/21/15 89.0 1.65 1.80
VMW 150821P00089500 P 08/21/15 89.5 1.90 2.05
VMW 150821P00090000 P 08/21/15 90.0 2.20 2.35
VMW 150821P00090500 P 08/21/15 90.5 2.45 2.60
VMW 150821P00091000 P 08/21/15 91.0 2.75 2.95
VMW 150821P00091500 P 08/21/15 91.5 3.10 3.30
VMW 150821P00092000 P 08/21/15 92.0 3.40 3.70
VMW 150821P00092500 P 08/21/15 92.5 3.80 4.00
VMW 150821P00093000 P 08/21/15 93.0 4.20 4.80
VMW 150821P00093500 P 08/21/15 93.5 4.60 5.20
VMW 150821P00094000 P 08/21/15 94.0 5.00 5.60
VMW 150821P00094500 P 08/21/15 94.5 5.50 6.10
VMW 150821P00095000 P 08/21/15 95.0 5.90 6.50
VMW 150821P00095500 P 08/21/15 95.5 6.10 7.60
VMW 150821P00096000 P 08/21/15 96.0 6.60 8.10
VMW 150821P00096500 P 08/21/15 96.5 7.00 8.50
VMW 150821P00097000 P 08/21/15 97.0 7.50 9.00
VMW 150821P00097500 P 08/21/15 97.5 8.00 9.50
VMW 150821P00098000 P 08/21/15 98.0 8.50 10.00
VMW 150821P00099000 P 08/21/15 99.0 9.20 11.00
VMW 150821P00100000 P 08/21/15 100.0 10.20 12.00
VMW 150821P00101000 P 08/21/15 101.0 11.20 13.40
VMW 150821P00102000 P 08/21/15 102.0 11.20 14.60
VMW 150821P00105000 P 08/21/15 105.0 14.40 16.70
VMW 150821P00110000 P 08/21/15 110.0 19.20 21.80
VMW 150821P00115000 P 08/21/15 115.0 24.00 27.90
VMW 150821P00120000 P 08/21/15 120.0 29.00 32.90
VMW 150821P00125000 P 08/21/15 125.0 34.10 37.90
VMW 150821P00130000 P 08/21/15 130.0 39.00 42.90
VMW 150828C00065000 C 08/28/15 65.0 22.30 25.40
VMW 150828C00070000 C 08/28/15 70.0 17.60 19.80
VMW 150828C00072000 C 08/28/15 72.0 15.50 18.00
VMW 150828C00072500 C 08/28/15 72.5 15.00 17.50
VMW 150828C00073000 C 08/28/15 73.0 14.50 16.90
VMW 150828C00073500 C 08/28/15 73.5 14.00 16.30
VMW 150828C00074000 C 08/28/15 74.0 13.50 15.80
VMW 150828C00074500 C 08/28/15 74.5 13.10 15.30
VMW 150828C00075000 C 08/28/15 75.0 12.60 14.60
VMW 150828C00075500 C 08/28/15 75.5 12.00 14.40
VMW 150828C00076000 C 08/28/15 76.0 11.60 14.00
VMW 150828C00076500 C 08/28/15 76.5 11.10 13.40
VMW 150828C00077000 C 08/28/15 77.0 10.70 12.50
VMW 150828C00077500 C 08/28/15 77.5 10.20 12.40
VMW 150828C00078000 C 08/28/15 78.0 9.90 11.90
VMW 150828C00078500 C 08/28/15 78.5 9.40 11.40
VMW 150828C00079000 C 08/28/15 79.0 9.00 11.00
VMW 150828C00079500 C 08/28/15 79.5 8.60 10.50
VMW 150828C00080000 C 08/28/15 80.0 8.20 9.80
VMW 150828C00080500 C 08/28/15 80.5 7.80 9.30
VMW 150828C00081000 C 08/28/15 81.0 7.40 9.00
VMW 150828C00081500 C 08/28/15 81.5 7.30 8.10
VMW 150828C00082000 C 08/28/15 82.0 7.00 7.60
VMW 150828C00082500 C 08/28/15 82.5 6.60 7.20
VMW 150828C00083000 C 08/28/15 83.0 6.10 6.70
VMW 150828C00083500 C 08/28/15 83.5 5.70 6.30
VMW 150828C00084000 C 08/28/15 84.0 5.30 5.90
VMW 150828C00084500 C 08/28/15 84.5 4.90 5.40
VMW 150828C00085000 C 08/28/15 85.0 4.50 5.00
VMW 150828C00085500 C 08/28/15 85.5 4.10 4.60
VMW 150828C00086000 C 08/28/15 86.0 3.80 4.30
VMW 150828C00086500 C 08/28/15 86.5 3.60 3.90
VMW 150828C00087000 C 08/28/15 87.0 3.20 3.60
VMW 150828C00087500 C 08/28/15 87.5 2.95 3.20
VMW 150828C00088000 C 08/28/15 88.0 2.70 2.90
VMW 150828C00088500 C 08/28/15 88.5 2.45 2.60
VMW 150828C00089000 C 08/28/15 89.0 2.10 2.30
VMW 150828C00089500 C 08/28/15 89.5 1.95 2.05
VMW 150828C00090000 C 08/28/15 90.0 1.70 1.85
VMW 150828C00090500 C 08/28/15 90.5 1.45 1.60
VMW 150828C00091000 C 08/28/15 91.0 1.30 1.40
VMW 150828C00091500 C 08/28/15 91.5 1.10 1.25
VMW 150828C00092000 C 08/28/15 92.0 0.95 1.05
VMW 150828C00092500 C 08/28/15 92.5 0.75 0.90
VMW 150828C00093000 C 08/28/15 93.0 0.65 0.80
VMW 150828C00094000 C 08/28/15 94.0 0.40 0.60
VMW 150828C00095000 C 08/28/15 95.0 0.30 0.40
VMW 150828C00096000 C 08/28/15 96.0 0.20 0.30
VMW 150828C00100000 C 08/28/15 100.0 0.00 0.15
VMW 150828C00105000 C 08/28/15 105.0 0.00 0.05
VMW 150828P00065000 P 08/28/15 65.0 0.00 0.05
VMW 150828P00070000 P 08/28/15 70.0 0.00 0.10
VMW 150828P00072000 P 08/28/15 72.0 0.00 0.10
VMW 150828P00072500 P 08/28/15 72.5 0.00 0.10
VMW 150828P00073000 P 08/28/15 73.0 0.00 0.10
VMW 150828P00073500 P 08/28/15 73.5 0.00 0.10
VMW 150828P00074000 P 08/28/15 74.0 0.00 0.10
VMW 150828P00074500 P 08/28/15 74.5 0.00 0.15
VMW 150828P00075000 P 08/28/15 75.0 0.00 0.15
VMW 150828P00075500 P 08/28/15 75.5 0.00 0.15
VMW 150828P00076000 P 08/28/15 76.0 0.00 0.15
VMW 150828P00076500 P 08/28/15 76.5 0.05 0.20
VMW 150828P00077000 P 08/28/15 77.0 0.05 0.20
VMW 150828P00077500 P 08/28/15 77.5 0.05 0.25
VMW 150828P00078000 P 08/28/15 78.0 0.05 0.25
VMW 150828P00078500 P 08/28/15 78.5 0.05 0.20
VMW 150828P00079000 P 08/28/15 79.0 0.05 0.25
VMW 150828P00079500 P 08/28/15 79.5 0.10 0.25
VMW 150828P00080000 P 08/28/15 80.0 0.10 0.25
VMW 150828P00080500 P 08/28/15 80.5 0.15 0.25
VMW 150828P00081000 P 08/28/15 81.0 0.20 0.30
VMW 150828P00081500 P 08/28/15 81.5 0.20 0.35
VMW 150828P00082000 P 08/28/15 82.0 0.25 0.40
VMW 150828P00082500 P 08/28/15 82.5 0.30 0.45
VMW 150828P00083000 P 08/28/15 83.0 0.35 0.50
VMW 150828P00083500 P 08/28/15 83.5 0.40 0.55
VMW 150828P00084000 P 08/28/15 84.0 0.50 0.65
VMW 150828P00084500 P 08/28/15 84.5 0.55 0.70
VMW 150828P00085000 P 08/28/15 85.0 0.65 0.80
VMW 150828P00085500 P 08/28/15 85.5 0.80 0.95
VMW 150828P00086000 P 08/28/15 86.0 0.90 1.05
VMW 150828P00086500 P 08/28/15 86.5 1.05 1.20
VMW 150828P00087000 P 08/28/15 87.0 1.20 1.35
VMW 150828P00087500 P 08/28/15 87.5 1.40 1.65
VMW 150828P00088000 P 08/28/15 88.0 1.60 1.70
VMW 150828P00088500 P 08/28/15 88.5 1.75 2.05
VMW 150828P00089000 P 08/28/15 89.0 2.00 2.30
VMW 150828P00089500 P 08/28/15 89.5 2.25 2.55
VMW 150828P00090000 P 08/28/15 90.0 2.50 2.85
VMW 150828P00090500 P 08/28/15 90.5 2.80 3.10
VMW 150828P00091000 P 08/28/15 91.0 3.10 3.40
VMW 150828P00091500 P 08/28/15 91.5 3.40 3.70
VMW 150828P00092000 P 08/28/15 92.0 3.70 4.20
VMW 150828P00092500 P 08/28/15 92.5 4.10 4.60
VMW 150828P00093000 P 08/28/15 93.0 4.40 4.90
VMW 150828P00094000 P 08/28/15 94.0 5.20 5.80
VMW 150828P00095000 P 08/28/15 95.0 6.10 6.60
VMW 150828P00096000 P 08/28/15 96.0 6.90 7.50
VMW 150828P00100000 P 08/28/15 100.0 10.10 12.60
VMW 150828P00105000 P 08/28/15 105.0 15.00 16.60
VMW 150904C00075000 C 09/04/15 75.0 13.10 14.50
VMW 150904C00076000 C 09/04/15 76.0 12.00 13.50
VMW 150904C00076500 C 09/04/15 76.5 11.50 13.00
VMW 150904C00077000 C 09/04/15 77.0 11.00 12.50
VMW 150904C00077500 C 09/04/15 77.5 10.50 12.10
VMW 150904C00078000 C 09/04/15 78.0 10.00 11.50
VMW 150904C00078500 C 09/04/15 78.5 9.60 11.10
VMW 150904C00079000 C 09/04/15 79.0 9.20 10.80
VMW 150904C00079500 C 09/04/15 79.5 8.70 10.70
VMW 150904C00080000 C 09/04/15 80.0 8.50 9.90
VMW 150904C00080500 C 09/04/15 80.5 8.50 9.20
VMW 150904C00081000 C 09/04/15 81.0 8.10 8.70
VMW 150904C00081500 C 09/04/15 81.5 7.70 8.30
VMW 150904C00082000 C 09/04/15 82.0 7.20 7.80
VMW 150904C00082500 C 09/04/15 82.5 6.80 7.40
VMW 150904C00083000 C 09/04/15 83.0 6.40 7.00
VMW 150904C00083500 C 09/04/15 83.5 6.00 6.50
VMW 150904C00084000 C 09/04/15 84.0 5.60 6.10
VMW 150904C00084500 C 09/04/15 84.5 5.20 5.70
VMW 150904C00085000 C 09/04/15 85.0 4.80 5.30
VMW 150904C00085500 C 09/04/15 85.5 4.40 4.90
VMW 150904C00086000 C 09/04/15 86.0 4.20 4.60
VMW 150904C00086500 C 09/04/15 86.5 3.70 4.20
VMW 150904C00087000 C 09/04/15 87.0 3.50 3.90
VMW 150904C00087500 C 09/04/15 87.5 3.20 3.60
VMW 150904C00088000 C 09/04/15 88.0 3.00 3.30
VMW 150904C00088500 C 09/04/15 88.5 2.75 2.95
VMW 150904C00089000 C 09/04/15 89.0 2.50 2.70
VMW 150904C00089500 C 09/04/15 89.5 2.35 2.40
VMW 150904C00090000 C 09/04/15 90.0 2.00 2.20
VMW 150904C00090500 C 09/04/15 90.5 1.80 1.95
VMW 150904C00091000 C 09/04/15 91.0 1.60 1.75
VMW 150904C00091500 C 09/04/15 91.5 1.40 1.55
VMW 150904C00092000 C 09/04/15 92.0 1.25 1.40
VMW 150904C00092500 C 09/04/15 92.5 1.10 1.20
VMW 150904C00093000 C 09/04/15 93.0 0.95 1.05
VMW 150904C00093500 C 09/04/15 93.5 0.75 0.95
VMW 150904C00094000 C 09/04/15 94.0 0.65 0.80
VMW 150904C00094500 C 09/04/15 94.5 0.55 0.70
VMW 150904C00095000 C 09/04/15 95.0 0.50 0.65
VMW 150904P00075000 P 09/04/15 75.0 0.05 0.20
VMW 150904P00076000 P 09/04/15 76.0 0.05 0.20
VMW 150904P00076500 P 09/04/15 76.5 0.05 0.20
VMW 150904P00077000 P 09/04/15 77.0 0.05 0.20
VMW 150904P00077500 P 09/04/15 77.5 0.10 0.20
VMW 150904P00078000 P 09/04/15 78.0 0.10 0.25
VMW 150904P00078500 P 09/04/15 78.5 0.10 0.25
VMW 150904P00079000 P 09/04/15 79.0 0.15 0.30
VMW 150904P00079500 P 09/04/15 79.5 0.20 0.30
VMW 150904P00080000 P 09/04/15 80.0 0.20 0.35
VMW 150904P00080500 P 09/04/15 80.5 0.25 0.40
VMW 150904P00081000 P 09/04/15 81.0 0.30 0.45
VMW 150904P00081500 P 09/04/15 81.5 0.35 0.50
VMW 150904P00082000 P 09/04/15 82.0 0.40 0.55
VMW 150904P00082500 P 09/04/15 82.5 0.50 0.65
VMW 150904P00083000 P 09/04/15 83.0 0.55 0.70
VMW 150904P00083500 P 09/04/15 83.5 0.65 0.80
VMW 150904P00084000 P 09/04/15 84.0 0.70 0.90
VMW 150904P00084500 P 09/04/15 84.5 0.80 0.95
VMW 150904P00085000 P 09/04/15 85.0 0.95 1.10
VMW 150904P00085500 P 09/04/15 85.5 1.05 1.25
VMW 150904P00086000 P 09/04/15 86.0 1.20 1.35
VMW 150904P00086500 P 09/04/15 86.5 1.35 1.50
VMW 150904P00087000 P 09/04/15 87.0 1.50 1.70
VMW 150904P00087500 P 09/04/15 87.5 1.70 1.90
VMW 150904P00088000 P 09/04/15 88.0 1.90 2.15
VMW 150904P00088500 P 09/04/15 88.5 2.10 2.35
VMW 150904P00089000 P 09/04/15 89.0 2.35 2.60
VMW 150904P00089500 P 09/04/15 89.5 2.60 2.95
VMW 150904P00090000 P 09/04/15 90.0 2.85 3.20
VMW 150904P00090500 P 09/04/15 90.5 3.10 3.50
VMW 150904P00091000 P 09/04/15 91.0 3.40 3.80
VMW 150904P00091500 P 09/04/15 91.5 3.70 4.10
VMW 150904P00092000 P 09/04/15 92.0 4.00 4.40
VMW 150904P00092500 P 09/04/15 92.5 4.30 4.80
VMW 150904P00093000 P 09/04/15 93.0 4.70 5.20
VMW 150904P00093500 P 09/04/15 93.5 5.10 5.60
VMW 150904P00094000 P 09/04/15 94.0 5.40 6.00
VMW 150904P00094500 P 09/04/15 94.5 5.80 6.40
VMW 150904P00095000 P 09/04/15 95.0 6.30 6.80
VMW 150911C00076500 C 09/11/15 76.5 11.30 13.10
VMW 150911C00077000 C 09/11/15 77.0 10.70 12.60
VMW 150911C00077500 C 09/11/15 77.5 10.50 12.10
VMW 150911C00078000 C 09/11/15 78.0 10.00 11.60
VMW 150911C00078500 C 09/11/15 78.5 9.60 11.10
VMW 150911C00079000 C 09/11/15 79.0 9.10 10.70
VMW 150911C00079500 C 09/11/15 79.5 9.20 10.20
VMW 150911C00080000 C 09/11/15 80.0 9.10 9.80
VMW 150911C00080500 C 09/11/15 80.5 8.60 9.30
VMW 150911C00081000 C 09/11/15 81.0 8.20 8.80
VMW 150911C00081500 C 09/11/15 81.5 7.70 8.40
VMW 150911C00082000 C 09/11/15 82.0 7.30 7.90
VMW 150911C00082500 C 09/11/15 82.5 6.90 7.50
VMW 150911C00083000 C 09/11/15 83.0 6.50 7.10
VMW 150911C00083500 C 09/11/15 83.5 6.10 6.70
VMW 150911C00084000 C 09/11/15 84.0 5.70 6.30
VMW 150911C00084500 C 09/11/15 84.5 5.30 5.90
VMW 150911C00085000 C 09/11/15 85.0 4.90 5.50
VMW 150911C00085500 C 09/11/15 85.5 4.60 5.10
VMW 150911C00086000 C 09/11/15 86.0 4.30 4.80
VMW 150911C00086500 C 09/11/15 86.5 3.90 4.40
VMW 150911C00087000 C 09/11/15 87.0 3.60 4.10
VMW 150911C00087500 C 09/11/15 87.5 3.40 3.80
VMW 150911C00088000 C 09/11/15 88.0 3.10 3.50
VMW 150911C00088500 C 09/11/15 88.5 2.90 3.20
VMW 150911C00089000 C 09/11/15 89.0 2.70 2.90
VMW 150911C00089500 C 09/11/15 89.5 2.50 2.65
VMW 150911C00090000 C 09/11/15 90.0 2.20 2.35
VMW 150911C00090500 C 09/11/15 90.5 2.00 2.15
VMW 150911C00091000 C 09/11/15 91.0 1.80 1.95
VMW 150911C00091500 C 09/11/15 91.5 1.60 1.75
VMW 150911C00092000 C 09/11/15 92.0 1.45 1.55
VMW 150911C00092500 C 09/11/15 92.5 1.25 1.40
VMW 150911C00093000 C 09/11/15 93.0 1.10 1.25
VMW 150911C00093500 C 09/11/15 93.5 0.90 1.10
VMW 150911C00094000 C 09/11/15 94.0 0.80 1.00
VMW 150911C00095000 C 09/11/15 95.0 0.65 0.75
VMW 150911P00076500 P 09/11/15 76.5 0.10 0.25
VMW 150911P00077000 P 09/11/15 77.0 0.10 0.30
VMW 150911P00077500 P 09/11/15 77.5 0.10 0.30
VMW 150911P00078000 P 09/11/15 78.0 0.15 0.30
VMW 150911P00078500 P 09/11/15 78.5 0.15 0.35
VMW 150911P00079000 P 09/11/15 79.0 0.20 0.40
VMW 150911P00079500 P 09/11/15 79.5 0.25 0.40
VMW 150911P00080000 P 09/11/15 80.0 0.25 0.45
VMW 150911P00080500 P 09/11/15 80.5 0.30 0.50
VMW 150911P00081000 P 09/11/15 81.0 0.40 0.55
VMW 150911P00081500 P 09/11/15 81.5 0.45 0.60
VMW 150911P00082000 P 09/11/15 82.0 0.50 0.65
VMW 150911P00082500 P 09/11/15 82.5 0.60 0.75
VMW 150911P00083000 P 09/11/15 83.0 0.65 0.80
VMW 150911P00083500 P 09/11/15 83.5 0.75 0.90
VMW 150911P00084000 P 09/11/15 84.0 0.85 1.00
VMW 150911P00084500 P 09/11/15 84.5 0.95 1.10
VMW 150911P00085000 P 09/11/15 85.0 1.05 1.25
VMW 150911P00085500 P 09/11/15 85.5 1.20 1.40
VMW 150911P00086000 P 09/11/15 86.0 1.35 1.55
VMW 150911P00086500 P 09/11/15 86.5 1.50 1.75
VMW 150911P00087000 P 09/11/15 87.0 1.70 1.85
VMW 150911P00087500 P 09/11/15 87.5 1.85 2.10
VMW 150911P00088000 P 09/11/15 88.0 2.10 2.30
VMW 150911P00088500 P 09/11/15 88.5 2.30 2.55
VMW 150911P00089000 P 09/11/15 89.0 2.55 2.75
VMW 150911P00089500 P 09/11/15 89.5 2.65 3.10
VMW 150911P00090000 P 09/11/15 90.0 3.00 3.40
VMW 150911P00090500 P 09/11/15 90.5 3.30 3.70
VMW 150911P00091000 P 09/11/15 91.0 3.60 4.00
VMW 150911P00091500 P 09/11/15 91.5 3.90 4.30
VMW 150911P00092000 P 09/11/15 92.0 4.20 4.70
VMW 150911P00092500 P 09/11/15 92.5 4.50 4.90
VMW 150911P00093000 P 09/11/15 93.0 4.90 5.40
VMW 150911P00093500 P 09/11/15 93.5 5.20 5.70
VMW 150911P00094000 P 09/11/15 94.0 5.60 6.10
VMW 150911P00095000 P 09/11/15 95.0 6.30 6.90
VMW 150918C00045000 C 09/18/15 45.0 42.00 46.00
VMW 150918C00050000 C 09/18/15 50.0 37.00 41.00
VMW 150918C00055000 C 09/18/15 55.0 32.00 36.20
VMW 150918C00060000 C 09/18/15 60.0 27.00 31.10
VMW 150918C00065000 C 09/18/15 65.0 23.00 24.60
VMW 150918C00070000 C 09/18/15 70.0 18.10 19.70
VMW 150918C00075000 C 09/18/15 75.0 13.20 14.50
VMW 150918C00080000 C 09/18/15 80.0 9.20 9.80
VMW 150918C00085000 C 09/18/15 85.0 5.20 5.70
VMW 150918C00090000 C 09/18/15 90.0 2.50 2.60
VMW 150918C00095000 C 09/18/15 95.0 0.90 0.95
VMW 150918C00100000 C 09/18/15 100.0 0.20 0.30
VMW 150918C00105000 C 09/18/15 105.0 0.00 0.15
VMW 150918C00110000 C 09/18/15 110.0 0.00 0.10
VMW 150918C00115000 C 09/18/15 115.0 0.00 0.05
VMW 150918C00120000 C 09/18/15 120.0 0.00 0.05
VMW 150918C00125000 C 09/18/15 125.0 0.00 0.05
VMW 150918P00045000 P 09/18/15 45.0 0.00 0.05
VMW 150918P00050000 P 09/18/15 50.0 0.00 0.05
VMW 150918P00055000 P 09/18/15 55.0 0.00 0.05
VMW 150918P00060000 P 09/18/15 60.0 0.00 0.05
VMW 150918P00065000 P 09/18/15 65.0 0.00 0.10
VMW 150918P00070000 P 09/18/15 70.0 0.00 0.10
VMW 150918P00075000 P 09/18/15 75.0 0.10 0.20
VMW 150918P00080000 P 09/18/15 80.0 0.40 0.50
VMW 150918P00085000 P 09/18/15 85.0 1.30 1.45
VMW 150918P00090000 P 09/18/15 90.0 3.30 3.50
VMW 150918P00095000 P 09/18/15 95.0 6.60 6.90
VMW 150918P00100000 P 09/18/15 100.0 9.80 12.70
VMW 150918P00105000 P 09/18/15 105.0 14.70 18.00
VMW 150918P00110000 P 09/18/15 110.0 19.60 23.10
VMW 150918P00115000 P 09/18/15 115.0 24.00 27.90
VMW 150918P00120000 P 09/18/15 120.0 29.00 33.00
VMW 150918P00125000 P 09/18/15 125.0 34.00 37.90
VMW 151016C00045000 C 10/16/15 45.0 42.10 46.00
VMW 151016C00050000 C 10/16/15 50.0 37.50 41.10
VMW 151016C00055000 C 10/16/15 55.0 32.10 36.10
VMW 151016C00060000 C 10/16/15 60.0 28.00 30.70
VMW 151016C00065000 C 10/16/15 65.0 23.10 25.60
VMW 151016C00070000 C 10/16/15 70.0 17.80 21.10
VMW 151016C00075000 C 10/16/15 75.0 13.40 15.80
VMW 151016C00080000 C 10/16/15 80.0 9.60 10.20
VMW 151016C00085000 C 10/16/15 85.0 6.10 6.40
VMW 151016C00090000 C 10/16/15 90.0 3.30 3.50
VMW 151016C00095000 C 10/16/15 95.0 1.50 1.60
VMW 151016C00100000 C 10/16/15 100.0 0.55 0.65
VMW 151016C00105000 C 10/16/15 105.0 0.15 0.30
VMW 151016C00110000 C 10/16/15 110.0 0.10 0.15
VMW 151016C00115000 C 10/16/15 115.0 0.00 0.10
VMW 151016C00120000 C 10/16/15 120.0 0.00 0.10
VMW 151016C00125000 C 10/16/15 125.0 0.00 0.05
VMW 151016P00045000 P 10/16/15 45.0 0.00 0.05
VMW 151016P00050000 P 10/16/15 50.0 0.00 0.05
VMW 151016P00055000 P 10/16/15 55.0 0.00 0.05
VMW 151016P00060000 P 10/16/15 60.0 0.00 0.10
VMW 151016P00065000 P 10/16/15 65.0 0.05 0.10
VMW 151016P00070000 P 10/16/15 70.0 0.10 0.15
VMW 151016P00075000 P 10/16/15 75.0 0.30 0.40
VMW 151016P00080000 P 10/16/15 80.0 0.80 0.95
VMW 151016P00085000 P 10/16/15 85.0 1.95 2.15
VMW 151016P00090000 P 10/16/15 90.0 4.00 4.30
VMW 151016P00095000 P 10/16/15 95.0 7.20 7.50
VMW 151016P00100000 P 10/16/15 100.0 11.20 11.80
VMW 151016P00105000 P 10/16/15 105.0 15.10 17.70
VMW 151016P00110000 P 10/16/15 110.0 20.00 22.00
VMW 151016P00115000 P 10/16/15 115.0 24.40 27.90
VMW 151016P00120000 P 10/16/15 120.0 29.00 32.90
VMW 151016P00125000 P 10/16/15 125.0 34.00 37.90
VMW 160115C00040000 C 01/15/16 40.0 47.10 50.90
VMW 160115C00045000 C 01/15/16 45.0 42.30 46.10
VMW 160115C00050000 C 01/15/16 50.0 37.30 40.90
VMW 160115C00055000 C 01/15/16 55.0 33.10 36.00
VMW 160115C00060000 C 01/15/16 60.0 27.60 31.50
VMW 160115C00065000 C 01/15/16 65.0 22.90 26.70
VMW 160115C00070000 C 01/15/16 70.0 18.90 20.40
VMW 160115C00072500 C 01/15/16 72.5 17.40 18.00
VMW 160115C00075000 C 01/15/16 75.0 15.30 16.10
VMW 160115C00077500 C 01/15/16 77.5 13.30 13.90
VMW 160115C00080000 C 01/15/16 80.0 11.40 12.00
VMW 160115C00082500 C 01/15/16 82.5 10.00 10.30
VMW 160115C00085000 C 01/15/16 85.0 8.40 8.60
VMW 160115C00087500 C 01/15/16 87.5 7.00 7.20
VMW 160115C00090000 C 01/15/16 90.0 5.70 5.90
VMW 160115C00092500 C 01/15/16 92.5 4.60 4.80
VMW 160115C00095000 C 01/15/16 95.0 3.70 3.90
VMW 160115C00097500 C 01/15/16 97.5 2.90 3.10
VMW 160115C00100000 C 01/15/16 100.0 2.25 2.40
VMW 160115C00105000 C 01/15/16 105.0 1.30 1.40
VMW 160115C00110000 C 01/15/16 110.0 0.75 0.85
VMW 160115C00115000 C 01/15/16 115.0 0.40 0.55
VMW 160115C00120000 C 01/15/16 120.0 0.20 0.35
VMW 160115C00125000 C 01/15/16 125.0 0.10 0.20
VMW 160115C00130000 C 01/15/16 130.0 0.00 0.15
VMW 160115C00135000 C 01/15/16 135.0 0.00 0.10
VMW 160115C00140000 C 01/15/16 140.0 0.00 0.10
VMW 160115C00145000 C 01/15/16 145.0 0.00 0.10
VMW 160115C00150000 C 01/15/16 150.0 0.00 0.10
VMW 160115C00155000 C 01/15/16 155.0 0.00 0.10
VMW 160115C00160000 C 01/15/16 160.0 0.00 0.05
VMW 160115C00165000 C 01/15/16 165.0 0.00 0.05
VMW 160115P00040000 P 01/15/16 40.0 0.00 0.05
VMW 160115P00045000 P 01/15/16 45.0 0.00 0.10
VMW 160115P00050000 P 01/15/16 50.0 0.00 0.15
VMW 160115P00055000 P 01/15/16 55.0 0.05 0.20
VMW 160115P00060000 P 01/15/16 60.0 0.20 0.30
VMW 160115P00065000 P 01/15/16 65.0 0.40 0.50
VMW 160115P00070000 P 01/15/16 70.0 0.80 0.85
VMW 160115P00072500 P 01/15/16 72.5 1.05 1.15
VMW 160115P00075000 P 01/15/16 75.0 1.45 1.55
VMW 160115P00077500 P 01/15/16 77.5 1.90 2.05
VMW 160115P00080000 P 01/15/16 80.0 2.50 2.65
VMW 160115P00082500 P 01/15/16 82.5 3.20 3.40
VMW 160115P00085000 P 01/15/16 85.0 4.10 4.30
VMW 160115P00087500 P 01/15/16 87.5 5.20 5.40
VMW 160115P00090000 P 01/15/16 90.0 6.40 6.60
VMW 160115P00092500 P 01/15/16 92.5 7.80 8.00
VMW 160115P00095000 P 01/15/16 95.0 9.30 9.60
VMW 160115P00097500 P 01/15/16 97.5 11.00 11.30
VMW 160115P00100000 P 01/15/16 100.0 12.90 13.10
VMW 160115P00105000 P 01/15/16 105.0 16.90 17.50
VMW 160115P00110000 P 01/15/16 110.0 21.30 22.00
VMW 160115P00115000 P 01/15/16 115.0 25.50 28.10
VMW 160115P00120000 P 01/15/16 120.0 30.30 33.10
VMW 160115P00125000 P 01/15/16 125.0 35.30 38.10
VMW 160115P00130000 P 01/15/16 130.0 39.80 43.10
VMW 160115P00135000 P 01/15/16 135.0 44.50 48.00
VMW 160115P00140000 P 01/15/16 140.0 49.40 53.00
VMW 160115P00145000 P 01/15/16 145.0 54.30 57.90
VMW 160115P00150000 P 01/15/16 150.0 59.10 62.90
VMW 160115P00155000 P 01/15/16 155.0 63.90 68.10
VMW 160115P00160000 P 01/15/16 160.0 69.00 73.10
VMW 160115P00165000 P 01/15/16 165.0 74.10 77.90
VMW 170120C00040000 C 01/20/17 40.0 47.50 51.90
VMW 170120C00045000 C 01/20/17 45.0 42.90 47.30
VMW 170120C00050000 C 01/20/17 50.0 38.50 41.80
VMW 170120C00055000 C 01/20/17 55.0 34.10 36.90
VMW 170120C00060000 C 01/20/17 60.0 31.30 32.10
VMW 170120C00065000 C 01/20/17 65.0 27.30 28.10
VMW 170120C00070000 C 01/20/17 70.0 23.60 24.30
VMW 170120C00075000 C 01/20/17 75.0 20.10 20.80
VMW 170120C00080000 C 01/20/17 80.0 17.30 17.70
VMW 170120C00085000 C 01/20/17 85.0 14.50 14.90
VMW 170120C00090000 C 01/20/17 90.0 12.00 12.40
VMW 170120C00095000 C 01/20/17 95.0 9.90 10.20
VMW 170120C00100000 C 01/20/17 100.0 8.00 8.40
VMW 170120C00105000 C 01/20/17 105.0 6.50 6.90
VMW 170120C00110000 C 01/20/17 110.0 5.20 5.50
VMW 170120C00115000 C 01/20/17 115.0 4.10 4.50
VMW 170120C00120000 C 01/20/17 120.0 3.20 3.60
VMW 170120C00125000 C 01/20/17 125.0 2.60 2.90
VMW 170120C00130000 C 01/20/17 130.0 2.00 2.30
VMW 170120C00135000 C 01/20/17 135.0 1.55 1.85
VMW 170120C00140000 C 01/20/17 140.0 1.25 1.55
VMW 170120P00040000 P 01/20/17 40.0 0.30 0.60
VMW 170120P00045000 P 01/20/17 45.0 0.55 0.80
VMW 170120P00050000 P 01/20/17 50.0 0.90 1.20
VMW 170120P00055000 P 01/20/17 55.0 1.45 1.70
VMW 170120P00060000 P 01/20/17 60.0 2.10 2.40
VMW 170120P00065000 P 01/20/17 65.0 3.00 3.40
VMW 170120P00070000 P 01/20/17 70.0 4.20 4.60
VMW 170120P00075000 P 01/20/17 75.0 5.70 6.00
VMW 170120P00080000 P 01/20/17 80.0 7.50 7.80
VMW 170120P00085000 P 01/20/17 85.0 9.60 10.00
VMW 170120P00090000 P 01/20/17 90.0 12.10 12.50
VMW 170120P00095000 P 01/20/17 95.0 14.90 15.30
VMW 170120P00100000 P 01/20/17 100.0 18.00 18.50
VMW 170120P00105000 P 01/20/17 105.0 21.40 21.80
VMW 170120P00110000 P 01/20/17 110.0 25.10 25.60
VMW 170120P00115000 P 01/20/17 115.0 29.00 29.50
VMW 170120P00120000 P 01/20/17 120.0 33.10 33.90
VMW 170120P00125000 P 01/20/17 125.0 37.50 38.20
VMW 170120P00130000 P 01/20/17 130.0 42.00 42.70
VMW 170120P00135000 P 01/20/17 135.0 46.50 47.30
VMW 170120P00140000 P 01/20/17 140.0 49.40 53.20

OPRA data is delayed 15 minutes.