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 (2016-08-12)Premium Content

Vmware Inc (VMW)
As of Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMW 160930C00055000 C 09/30/16 55.0 17.10 20.40
VMW 160930C00060000 C 09/30/16 60.0 11.30 15.50
VMW 160930C00062500 C 09/30/16 62.5 9.10 12.90
VMW 160930C00063000 C 09/30/16 63.0 8.30 12.50
VMW 160930C00063500 C 09/30/16 63.5 8.00 11.90
VMW 160930C00064000 C 09/30/16 64.0 7.50 11.50
VMW 160930C00064500 C 09/30/16 64.5 6.70 10.90
VMW 160930C00065000 C 09/30/16 65.0 6.80 10.50
VMW 160930C00065500 C 09/30/16 65.5 5.70 9.90
VMW 160930C00066000 C 09/30/16 66.0 6.00 9.50
VMW 160930C00066500 C 09/30/16 66.5 6.00 9.00
VMW 160930C00067000 C 09/30/16 67.0 5.40 8.50
VMW 160930C00067500 C 09/30/16 67.5 5.00 8.00
VMW 160930C00068000 C 09/30/16 68.0 4.50 7.50
VMW 160930C00068500 C 09/30/16 68.5 3.30 7.00
VMW 160930C00069000 C 09/30/16 69.0 3.50 6.50
VMW 160930C00069500 C 09/30/16 69.5 2.60 6.00
VMW 160930C00070000 C 09/30/16 70.0 1.95 5.40
VMW 160930C00070500 C 09/30/16 70.5 1.30 5.00
VMW 160930C00071000 C 09/30/16 71.0 1.25 2.75
VMW 160930C00071500 C 09/30/16 71.5 1.00 3.90
VMW 160930C00072000 C 09/30/16 72.0 0.10 3.20
VMW 160930C00072500 C 09/30/16 72.5 0.45 1.55
VMW 160930C00073000 C 09/30/16 73.0 0.20 0.95
VMW 160930C00073500 C 09/30/16 73.5 0.10 0.70
VMW 160930C00074000 C 09/30/16 74.0 0.00 0.30
VMW 160930C00074500 C 09/30/16 74.5 0.00 0.25
VMW 160930C00075000 C 09/30/16 75.0 0.00 0.15
VMW 160930C00075500 C 09/30/16 75.5 0.00 0.10
VMW 160930C00076000 C 09/30/16 76.0 0.00 0.10
VMW 160930C00076500 C 09/30/16 76.5 0.00 0.10
VMW 160930C00077000 C 09/30/16 77.0 0.00 0.10
VMW 160930C00077500 C 09/30/16 77.5 0.00 0.10
VMW 160930C00078000 C 09/30/16 78.0 0.00 0.10
VMW 160930C00078500 C 09/30/16 78.5 0.00 0.10
VMW 160930C00079000 C 09/30/16 79.0 0.00 0.10
VMW 160930C00079500 C 09/30/16 79.5 0.00 0.10
VMW 160930C00080000 C 09/30/16 80.0 0.00 0.10
VMW 160930C00081000 C 09/30/16 81.0 0.00 2.15
VMW 160930C00082000 C 09/30/16 82.0 0.00 0.10
VMW 160930C00083000 C 09/30/16 83.0 0.00 0.10
VMW 160930C00084000 C 09/30/16 84.0 0.00 2.15
VMW 160930C00085000 C 09/30/16 85.0 0.00 0.10
VMW 160930C00090000 C 09/30/16 90.0 0.00 0.10
VMW 160930C00095000 C 09/30/16 95.0 0.00 0.10
VMW 160930P00055000 P 09/30/16 55.0 0.00 0.10
VMW 160930P00060000 P 09/30/16 60.0 0.00 0.05
VMW 160930P00062500 P 09/30/16 62.5 0.00 2.15
VMW 160930P00063000 P 09/30/16 63.0 0.00 2.15
VMW 160930P00063500 P 09/30/16 63.5 0.00 0.35
VMW 160930P00064000 P 09/30/16 64.0 0.00 0.60
VMW 160930P00064500 P 09/30/16 64.5 0.00 0.60
VMW 160930P00065000 P 09/30/16 65.0 0.00 0.35
VMW 160930P00065500 P 09/30/16 65.5 0.00 0.85
VMW 160930P00066000 P 09/30/16 66.0 0.00 0.85
VMW 160930P00066500 P 09/30/16 66.5 0.00 0.85
VMW 160930P00067000 P 09/30/16 67.0 0.00 0.60
VMW 160930P00067500 P 09/30/16 67.5 0.00 0.85
VMW 160930P00068000 P 09/30/16 68.0 0.00 0.85
VMW 160930P00068500 P 09/30/16 68.5 0.00 0.85
VMW 160930P00069000 P 09/30/16 69.0 0.00 0.10
VMW 160930P00069500 P 09/30/16 69.5 0.00 0.40
VMW 160930P00070000 P 09/30/16 70.0 0.00 0.20
VMW 160930P00070500 P 09/30/16 70.5 0.00 0.15
VMW 160930P00071000 P 09/30/16 71.0 0.00 0.20
VMW 160930P00071500 P 09/30/16 71.5 0.00 0.30
VMW 160930P00072000 P 09/30/16 72.0 0.00 0.25
VMW 160930P00072500 P 09/30/16 72.5 0.00 0.45
VMW 160930P00073000 P 09/30/16 73.0 0.00 0.80
VMW 160930P00073500 P 09/30/16 73.5 0.20 1.00
VMW 160930P00074000 P 09/30/16 74.0 0.55 1.25
VMW 160930P00074500 P 09/30/16 74.5 0.65 2.10
VMW 160930P00075000 P 09/30/16 75.0 0.05 3.40
VMW 160930P00075500 P 09/30/16 75.5 0.25 3.90
VMW 160930P00076000 P 09/30/16 76.0 0.65 4.40
VMW 160930P00076500 P 09/30/16 76.5 1.30 4.80
VMW 160930P00077000 P 09/30/16 77.0 1.65 5.50
VMW 160930P00077500 P 09/30/16 77.5 2.10 5.70
VMW 160930P00078000 P 09/30/16 78.0 2.55 6.30
VMW 160930P00078500 P 09/30/16 78.5 3.10 6.90
VMW 160930P00079000 P 09/30/16 79.0 3.50 7.30
VMW 160930P00079500 P 09/30/16 79.5 4.10 8.00
VMW 160930P00080000 P 09/30/16 80.0 4.50 8.30
VMW 160930P00081000 P 09/30/16 81.0 5.50 10.00
VMW 160930P00082000 P 09/30/16 82.0 6.50 10.50
VMW 160930P00083000 P 09/30/16 83.0 7.50 11.50
VMW 160930P00084000 P 09/30/16 84.0 8.50 13.00
VMW 160930P00085000 P 09/30/16 85.0 9.50 13.90
VMW 160930P00090000 P 09/30/16 90.0 14.50 18.50
VMW 160930P00095000 P 09/30/16 95.0 19.50 23.30
VMW 161007C00050000 C 10/07/16 50.0 21.90 25.50
VMW 161007C00055000 C 10/07/16 55.0 16.50 20.40
VMW 161007C00060000 C 10/07/16 60.0 11.50 15.50
VMW 161007C00062500 C 10/07/16 62.5 8.60 12.90
VMW 161007C00063000 C 10/07/16 63.0 8.50 12.50
VMW 161007C00063500 C 10/07/16 63.5 8.00 11.90
VMW 161007C00064000 C 10/07/16 64.0 7.80 11.50
VMW 161007C00064500 C 10/07/16 64.5 7.00 10.90
VMW 161007C00065000 C 10/07/16 65.0 6.50 10.50
VMW 161007C00065500 C 10/07/16 65.5 6.10 10.00
VMW 161007C00066000 C 10/07/16 66.0 5.80 9.40
VMW 161007C00066500 C 10/07/16 66.5 5.00 8.90
VMW 161007C00067000 C 10/07/16 67.0 4.80 8.50
VMW 161007C00067500 C 10/07/16 67.5 4.20 8.00
VMW 161007C00068000 C 10/07/16 68.0 4.50 7.50
VMW 161007C00068500 C 10/07/16 68.5 3.30 7.00
VMW 161007C00069000 C 10/07/16 69.0 2.90 6.40
VMW 161007C00069500 C 10/07/16 69.5 2.50 6.00
VMW 161007C00070000 C 10/07/16 70.0 2.35 5.30
VMW 161007C00070500 C 10/07/16 70.5 1.20 4.90
VMW 161007C00071000 C 10/07/16 71.0 1.20 4.90
VMW 161007C00071500 C 10/07/16 71.5 1.80 1.95
VMW 161007C00072000 C 10/07/16 72.0 1.40 1.85
VMW 161007C00072500 C 10/07/16 72.5 1.05 1.55
VMW 161007C00073000 C 10/07/16 73.0 0.75 1.20
VMW 161007C00073500 C 10/07/16 73.5 0.50 0.95
VMW 161007C00074000 C 10/07/16 74.0 0.40 0.75
VMW 161007C00074500 C 10/07/16 74.5 0.25 0.55
VMW 161007C00075000 C 10/07/16 75.0 0.15 0.40
VMW 161007C00075500 C 10/07/16 75.5 0.10 0.30
VMW 161007C00076000 C 10/07/16 76.0 0.00 0.20
VMW 161007C00076500 C 10/07/16 76.5 0.00 0.15
VMW 161007C00077000 C 10/07/16 77.0 0.00 0.15
VMW 161007C00077500 C 10/07/16 77.5 0.00 0.10
VMW 161007C00078000 C 10/07/16 78.0 0.00 0.10
VMW 161007C00078500 C 10/07/16 78.5 0.00 0.10
VMW 161007C00079000 C 10/07/16 79.0 0.00 0.10
VMW 161007C00079500 C 10/07/16 79.5 0.00 0.10
VMW 161007C00080000 C 10/07/16 80.0 0.00 0.10
VMW 161007C00080500 C 10/07/16 80.5 0.00 0.10
VMW 161007C00081000 C 10/07/16 81.0 0.00 0.10
VMW 161007C00081500 C 10/07/16 81.5 0.00 0.10
VMW 161007C00082000 C 10/07/16 82.0 0.00 0.10
VMW 161007C00083000 C 10/07/16 83.0 0.00 0.10
VMW 161007C00084000 C 10/07/16 84.0 0.00 0.10
VMW 161007C00085000 C 10/07/16 85.0 0.00 0.10
VMW 161007C00087500 C 10/07/16 87.5 0.00 4.80
VMW 161007C00090000 C 10/07/16 90.0 0.00 0.10
VMW 161007C00095000 C 10/07/16 95.0 0.00 0.10
VMW 161007C00100000 C 10/07/16 100.0 0.00 0.10
VMW 161007P00050000 P 10/07/16 50.0 0.00 0.10
VMW 161007P00055000 P 10/07/16 55.0 0.00 0.10
VMW 161007P00060000 P 10/07/16 60.0 0.00 0.10
VMW 161007P00062500 P 10/07/16 62.5 0.00 1.40
VMW 161007P00063000 P 10/07/16 63.0 0.00 0.10
VMW 161007P00063500 P 10/07/16 63.5 0.00 0.10
VMW 161007P00064000 P 10/07/16 64.0 0.00 0.10
VMW 161007P00064500 P 10/07/16 64.5 0.00 1.40
VMW 161007P00065000 P 10/07/16 65.0 0.00 0.10
VMW 161007P00065500 P 10/07/16 65.5 0.00 2.15
VMW 161007P00066000 P 10/07/16 66.0 0.00 0.10
VMW 161007P00066500 P 10/07/16 66.5 0.00 0.15
VMW 161007P00067000 P 10/07/16 67.0 0.00 0.15
VMW 161007P00067500 P 10/07/16 67.5 0.00 0.15
VMW 161007P00068000 P 10/07/16 68.0 0.00 0.15
VMW 161007P00068500 P 10/07/16 68.5 0.00 0.20
VMW 161007P00069000 P 10/07/16 69.0 0.00 0.25
VMW 161007P00069500 P 10/07/16 69.5 0.05 0.30
VMW 161007P00070000 P 10/07/16 70.0 0.10 0.35
VMW 161007P00070500 P 10/07/16 70.5 0.15 0.40
VMW 161007P00071000 P 10/07/16 71.0 0.20 0.50
VMW 161007P00071500 P 10/07/16 71.5 0.30 0.60
VMW 161007P00072000 P 10/07/16 72.0 0.40 0.75
VMW 161007P00072500 P 10/07/16 72.5 0.60 0.95
VMW 161007P00073000 P 10/07/16 73.0 0.80 1.15
VMW 161007P00073500 P 10/07/16 73.5 1.05 1.40
VMW 161007P00074000 P 10/07/16 74.0 1.40 1.80
VMW 161007P00074500 P 10/07/16 74.5 1.60 2.20
VMW 161007P00075000 P 10/07/16 75.0 1.80 2.95
VMW 161007P00075500 P 10/07/16 75.5 1.85 3.40
VMW 161007P00076000 P 10/07/16 76.0 0.90 4.40
VMW 161007P00076500 P 10/07/16 76.5 1.30 4.90
VMW 161007P00077000 P 10/07/16 77.0 1.70 5.20
VMW 161007P00077500 P 10/07/16 77.5 2.20 5.60
VMW 161007P00078000 P 10/07/16 78.0 2.75 6.30
VMW 161007P00078500 P 10/07/16 78.5 3.20 6.90
VMW 161007P00079000 P 10/07/16 79.0 3.80 7.30
VMW 161007P00079500 P 10/07/16 79.5 4.10 7.80
VMW 161007P00080000 P 10/07/16 80.0 4.70 8.20
VMW 161007P00080500 P 10/07/16 80.5 5.10 8.90
VMW 161007P00081000 P 10/07/16 81.0 5.70 9.40
VMW 161007P00081500 P 10/07/16 81.5 6.10 10.10
VMW 161007P00082000 P 10/07/16 82.0 6.70 10.90
VMW 161007P00083000 P 10/07/16 83.0 7.70 11.80
VMW 161007P00084000 P 10/07/16 84.0 8.70 12.80
VMW 161007P00085000 P 10/07/16 85.0 9.70 13.60
VMW 161007P00087500 P 10/07/16 87.5 12.00 16.50
VMW 161007P00090000 P 10/07/16 90.0 14.70 18.60
VMW 161007P00095000 P 10/07/16 95.0 19.70 24.00
VMW 161007P00100000 P 10/07/16 100.0 24.70 28.90
VMW 161014C00050000 C 10/14/16 50.0 21.90 25.50
VMW 161014C00055000 C 10/14/16 55.0 16.20 20.50
VMW 161014C00060000 C 10/14/16 60.0 11.80 15.50
VMW 161014C00065000 C 10/14/16 65.0 6.80 10.40
VMW 161014C00065500 C 10/14/16 65.5 5.80 9.90
VMW 161014C00066000 C 10/14/16 66.0 5.80 9.40
VMW 161014C00066500 C 10/14/16 66.5 5.20 9.00
VMW 161014C00067000 C 10/14/16 67.0 4.80 8.50
VMW 161014C00067500 C 10/14/16 67.5 4.20 8.00
VMW 161014C00068000 C 10/14/16 68.0 3.80 7.60
VMW 161014C00068500 C 10/14/16 68.5 3.20 7.00
VMW 161014C00069000 C 10/14/16 69.0 2.70 6.60
VMW 161014C00069500 C 10/14/16 69.5 2.30 6.00
VMW 161014C00070000 C 10/14/16 70.0 1.85 5.60
VMW 161014C00070500 C 10/14/16 70.5 1.40 5.00
VMW 161014C00071000 C 10/14/16 71.0 1.00 4.70
VMW 161014C00071500 C 10/14/16 71.5 1.95 4.80
VMW 161014C00072000 C 10/14/16 72.0 1.60 4.30
VMW 161014C00072500 C 10/14/16 72.5 1.35 2.20
VMW 161014C00073000 C 10/14/16 73.0 1.10 1.90
VMW 161014C00073500 C 10/14/16 73.5 0.85 1.65
VMW 161014C00074000 C 10/14/16 74.0 0.65 1.55
VMW 161014C00074500 C 10/14/16 74.5 0.50 1.35
VMW 161014C00075000 C 10/14/16 75.0 0.35 0.95
VMW 161014C00075500 C 10/14/16 75.5 0.25 0.70
VMW 161014C00076000 C 10/14/16 76.0 0.15 0.75
VMW 161014C00076500 C 10/14/16 76.5 0.10 0.60
VMW 161014C00077000 C 10/14/16 77.0 0.05 2.10
VMW 161014C00077500 C 10/14/16 77.5 0.00 2.10
VMW 161014C00078000 C 10/14/16 78.0 0.00 2.10
VMW 161014C00078500 C 10/14/16 78.5 0.00 2.10
VMW 161014C00079000 C 10/14/16 79.0 0.00 0.80
VMW 161014C00079500 C 10/14/16 79.5 0.00 2.10
VMW 161014C00080000 C 10/14/16 80.0 0.00 0.60
VMW 161014C00085000 C 10/14/16 85.0 0.00 0.75
VMW 161014C00090000 C 10/14/16 90.0 0.00 2.15
VMW 161014C00095000 C 10/14/16 95.0 0.00 2.15
VMW 161014P00050000 P 10/14/16 50.0 0.00 2.10
VMW 161014P00055000 P 10/14/16 55.0 0.00 2.10
VMW 161014P00060000 P 10/14/16 60.0 0.00 2.10
VMW 161014P00065000 P 10/14/16 65.0 0.00 2.10
VMW 161014P00065500 P 10/14/16 65.5 0.00 2.10
VMW 161014P00066000 P 10/14/16 66.0 0.00 2.10
VMW 161014P00066500 P 10/14/16 66.5 0.00 2.20
VMW 161014P00067000 P 10/14/16 67.0 0.00 2.10
VMW 161014P00067500 P 10/14/16 67.5 0.00 2.25
VMW 161014P00068000 P 10/14/16 68.0 0.00 2.10
VMW 161014P00068500 P 10/14/16 68.5 0.00 2.05
VMW 161014P00069000 P 10/14/16 69.0 0.00 2.05
VMW 161014P00069500 P 10/14/16 69.5 0.20 2.30
VMW 161014P00070000 P 10/14/16 70.0 0.25 0.50
VMW 161014P00070500 P 10/14/16 70.5 0.35 0.80
VMW 161014P00071000 P 10/14/16 71.0 0.40 0.85
VMW 161014P00071500 P 10/14/16 71.5 0.55 1.20
VMW 161014P00072000 P 10/14/16 72.0 0.70 1.45
VMW 161014P00072500 P 10/14/16 72.5 0.85 1.45
VMW 161014P00073000 P 10/14/16 73.0 1.10 1.60
VMW 161014P00073500 P 10/14/16 73.5 1.35 1.90
VMW 161014P00074000 P 10/14/16 74.0 1.65 2.25
VMW 161014P00074500 P 10/14/16 74.5 2.00 2.60
VMW 161014P00075000 P 10/14/16 75.0 1.75 3.00
VMW 161014P00075500 P 10/14/16 75.5 1.45 4.60
VMW 161014P00076000 P 10/14/16 76.0 1.30 4.70
VMW 161014P00076500 P 10/14/16 76.5 1.70 5.30
VMW 161014P00077000 P 10/14/16 77.0 2.10 5.60
VMW 161014P00077500 P 10/14/16 77.5 2.50 6.20
VMW 161014P00078000 P 10/14/16 78.0 2.90 6.70
VMW 161014P00078500 P 10/14/16 78.5 3.30 7.30
VMW 161014P00079000 P 10/14/16 79.0 3.90 7.60
VMW 161014P00079500 P 10/14/16 79.5 4.30 8.40
VMW 161014P00080000 P 10/14/16 80.0 4.90 8.60
VMW 161014P00085000 P 10/14/16 85.0 9.70 13.70
VMW 161014P00090000 P 10/14/16 90.0 14.70 18.70
VMW 161014P00095000 P 10/14/16 95.0 19.70 23.50
VMW 161021C00025000 C 10/21/16 25.0 46.30 50.50
VMW 161021C00027500 C 10/21/16 27.5 44.00 47.90
VMW 161021C00030000 C 10/21/16 30.0 41.50 45.50
VMW 161021C00032500 C 10/21/16 32.5 39.00 42.90
VMW 161021C00035000 C 10/21/16 35.0 36.60 40.50
VMW 161021C00037500 C 10/21/16 37.5 34.00 37.90
VMW 161021C00040000 C 10/21/16 40.0 31.60 35.50
VMW 161021C00042500 C 10/21/16 42.5 29.00 32.90
VMW 161021C00045000 C 10/21/16 45.0 26.60 30.50
VMW 161021C00047500 C 10/21/16 47.5 24.00 27.90
VMW 161021C00050000 C 10/21/16 50.0 22.50 25.50
VMW 161021C00052500 C 10/21/16 52.5 20.30 23.00
VMW 161021C00055000 C 10/21/16 55.0 17.50 20.40
VMW 161021C00057500 C 10/21/16 57.5 15.30 18.00
VMW 161021C00060000 C 10/21/16 60.0 12.80 15.50
VMW 161021C00062500 C 10/21/16 62.5 10.40 13.00
VMW 161021C00065000 C 10/21/16 65.0 7.90 9.50
VMW 161021C00065500 C 10/21/16 65.5 7.20 9.70
VMW 161021C00066000 C 10/21/16 66.0 6.30 9.20
VMW 161021C00066500 C 10/21/16 66.5 6.00 8.80
VMW 161021C00067000 C 10/21/16 67.0 5.50 8.30
VMW 161021C00067500 C 10/21/16 67.5 5.40 7.90
VMW 161021C00068000 C 10/21/16 68.0 4.60 7.70
VMW 161021C00068500 C 10/21/16 68.5 4.20 7.10
VMW 161021C00069000 C 10/21/16 69.0 3.50 6.80
VMW 161021C00069500 C 10/21/16 69.5 3.70 5.60
VMW 161021C00070000 C 10/21/16 70.0 3.60 5.00
VMW 161021C00070500 C 10/21/16 70.5 3.40 5.90
VMW 161021C00071000 C 10/21/16 71.0 3.20 5.60
VMW 161021C00071500 C 10/21/16 71.5 2.85 4.10
VMW 161021C00072000 C 10/21/16 72.0 2.40 3.50
VMW 161021C00072500 C 10/21/16 72.5 2.20 3.10
VMW 161021C00073000 C 10/21/16 73.0 1.75 3.30
VMW 161021C00073500 C 10/21/16 73.5 1.75 2.95
VMW 161021C00074000 C 10/21/16 74.0 1.60 2.70
VMW 161021C00074500 C 10/21/16 74.5 1.35 2.50
VMW 161021C00075000 C 10/21/16 75.0 1.35 1.75
VMW 161021C00075500 C 10/21/16 75.5 0.95 2.15
VMW 161021C00076000 C 10/21/16 76.0 0.60 1.95
VMW 161021C00076500 C 10/21/16 76.5 0.50 1.75
VMW 161021C00077000 C 10/21/16 77.0 0.60 1.20
VMW 161021C00077500 C 10/21/16 77.5 0.45 1.45
VMW 161021C00078000 C 10/21/16 78.0 0.40 0.90
VMW 161021C00078500 C 10/21/16 78.5 0.30 0.75
VMW 161021C00079000 C 10/21/16 79.0 0.20 0.65
VMW 161021C00079500 C 10/21/16 79.5 0.15 0.55
VMW 161021C00080000 C 10/21/16 80.0 0.15 0.40
VMW 161021C00082500 C 10/21/16 82.5 0.00 0.35
VMW 161021C00085000 C 10/21/16 85.0 0.05 0.75
VMW 161021C00090000 C 10/21/16 90.0 0.00 0.95
VMW 161021C00095000 C 10/21/16 95.0 0.00 1.95
VMW 161021C00100000 C 10/21/16 100.0 0.00 0.95
VMW 161021P00025000 P 10/21/16 25.0 0.00 2.15
VMW 161021P00027500 P 10/21/16 27.5 0.00 2.15
VMW 161021P00030000 P 10/21/16 30.0 0.00 0.30
VMW 161021P00032500 P 10/21/16 32.5 0.00 0.50
VMW 161021P00035000 P 10/21/16 35.0 0.00 2.15
VMW 161021P00037500 P 10/21/16 37.5 0.00 0.50
VMW 161021P00040000 P 10/21/16 40.0 0.00 0.50
VMW 161021P00042500 P 10/21/16 42.5 0.00 0.50
VMW 161021P00045000 P 10/21/16 45.0 0.00 0.50
VMW 161021P00047500 P 10/21/16 47.5 0.00 0.50
VMW 161021P00050000 P 10/21/16 50.0 0.00 0.45
VMW 161021P00052500 P 10/21/16 52.5 0.00 0.35
VMW 161021P00055000 P 10/21/16 55.0 0.00 0.45
VMW 161021P00057500 P 10/21/16 57.5 0.00 0.35
VMW 161021P00060000 P 10/21/16 60.0 0.00 0.40
VMW 161021P00062500 P 10/21/16 62.5 0.00 0.45
VMW 161021P00065000 P 10/21/16 65.0 0.00 0.50
VMW 161021P00065500 P 10/21/16 65.5 0.00 0.70
VMW 161021P00066000 P 10/21/16 66.0 0.00 0.65
VMW 161021P00066500 P 10/21/16 66.5 0.10 1.00
VMW 161021P00067000 P 10/21/16 67.0 0.15 1.05
VMW 161021P00067500 P 10/21/16 67.5 0.15 2.55
VMW 161021P00068000 P 10/21/16 68.0 0.20 0.90
VMW 161021P00068500 P 10/21/16 68.5 0.25 1.55
VMW 161021P00069000 P 10/21/16 69.0 0.30 1.45
VMW 161021P00069500 P 10/21/16 69.5 0.35 1.65
VMW 161021P00070000 P 10/21/16 70.0 0.85 1.80
VMW 161021P00070500 P 10/21/16 70.5 0.55 1.85
VMW 161021P00071000 P 10/21/16 71.0 0.70 2.05
VMW 161021P00071500 P 10/21/16 71.5 0.85 2.30
VMW 161021P00072000 P 10/21/16 72.0 1.05 2.45
VMW 161021P00072500 P 10/21/16 72.5 1.50 2.55
VMW 161021P00073000 P 10/21/16 73.0 1.85 3.00
VMW 161021P00073500 P 10/21/16 73.5 2.05 3.10
VMW 161021P00074000 P 10/21/16 74.0 2.10 3.30
VMW 161021P00074500 P 10/21/16 74.5 2.60 3.40
VMW 161021P00075000 P 10/21/16 75.0 2.95 3.80
VMW 161021P00075500 P 10/21/16 75.5 3.10 4.20
VMW 161021P00076000 P 10/21/16 76.0 3.50 4.30
VMW 161021P00076500 P 10/21/16 76.5 3.40 4.80
VMW 161021P00077000 P 10/21/16 77.0 2.85 5.40
VMW 161021P00077500 P 10/21/16 77.5 3.20 5.70
VMW 161021P00078000 P 10/21/16 78.0 4.40 6.00
VMW 161021P00078500 P 10/21/16 78.5 4.10 7.20
VMW 161021P00079000 P 10/21/16 79.0 4.30 7.80
VMW 161021P00079500 P 10/21/16 79.5 4.50 7.70
VMW 161021P00080000 P 10/21/16 80.0 5.10 8.30
VMW 161021P00082500 P 10/21/16 82.5 7.60 11.10
VMW 161021P00085000 P 10/21/16 85.0 10.00 13.50
VMW 161021P00090000 P 10/21/16 90.0 15.00 18.30
VMW 161021P00095000 P 10/21/16 95.0 20.00 23.50
VMW 161021P00100000 P 10/21/16 100.0 24.70 28.50
VMW 161028C00045000 C 10/28/16 45.0 26.80 30.50
VMW 161028C00050000 C 10/28/16 50.0 21.50 25.50
VMW 161028C00055000 C 10/28/16 55.0 16.20 20.50
VMW 161028C00060000 C 10/28/16 60.0 11.90 15.60
VMW 161028C00065000 C 10/28/16 65.0 7.10 10.60
VMW 161028C00066000 C 10/28/16 66.0 6.70 9.60
VMW 161028C00066500 C 10/28/16 66.5 6.30 9.30
VMW 161028C00067000 C 10/28/16 67.0 5.80 8.90
VMW 161028C00067500 C 10/28/16 67.5 5.30 8.50
VMW 161028C00068000 C 10/28/16 68.0 4.90 8.10
VMW 161028C00068500 C 10/28/16 68.5 4.50 7.60
VMW 161028C00069000 C 10/28/16 69.0 4.20 7.40
VMW 161028C00069500 C 10/28/16 69.5 4.50 7.00
VMW 161028C00070000 C 10/28/16 70.0 4.30 6.60
VMW 161028C00070500 C 10/28/16 70.5 3.80 6.40
VMW 161028C00071000 C 10/28/16 71.0 3.70 5.40
VMW 161028C00071500 C 10/28/16 71.5 3.20 5.50
VMW 161028C00072000 C 10/28/16 72.0 2.95 4.90
VMW 161028C00072500 C 10/28/16 72.5 2.80 4.50
VMW 161028C00073000 C 10/28/16 73.0 2.45 4.50
VMW 161028C00073500 C 10/28/16 73.5 2.25 4.10
VMW 161028C00074000 C 10/28/16 74.0 2.15 3.10
VMW 161028C00074500 C 10/28/16 74.5 2.00 3.60
VMW 161028C00075000 C 10/28/16 75.0 1.60 2.50
VMW 161028C00075500 C 10/28/16 75.5 1.55 3.20
VMW 161028C00076000 C 10/28/16 76.0 1.15 2.95
VMW 161028C00076500 C 10/28/16 76.5 1.25 2.65
VMW 161028C00077000 C 10/28/16 77.0 1.10 2.60
VMW 161028C00077500 C 10/28/16 77.5 0.95 2.50
VMW 161028C00078000 C 10/28/16 78.0 0.80 2.25
VMW 161028C00078500 C 10/28/16 78.5 0.60 2.15
VMW 161028C00079000 C 10/28/16 79.0 0.60 2.95
VMW 161028C00079500 C 10/28/16 79.5 0.55 1.80
VMW 161028C00080000 C 10/28/16 80.0 0.45 1.55
VMW 161028C00085000 C 10/28/16 85.0 0.00 0.75
VMW 161028C00090000 C 10/28/16 90.0 0.00 2.10
VMW 161028C00095000 C 10/28/16 95.0 0.00 2.15
VMW 161028C00100000 C 10/28/16 100.0 0.00 2.10
VMW 161028P00045000 P 10/28/16 45.0 0.00 2.15
VMW 161028P00050000 P 10/28/16 50.0 0.00 2.15
VMW 161028P00055000 P 10/28/16 55.0 0.00 2.15
VMW 161028P00060000 P 10/28/16 60.0 0.00 2.20
VMW 161028P00065000 P 10/28/16 65.0 0.40 2.50
VMW 161028P00066000 P 10/28/16 66.0 0.50 2.65
VMW 161028P00066500 P 10/28/16 66.5 0.30 2.70
VMW 161028P00067000 P 10/28/16 67.0 0.00 2.45
VMW 161028P00067500 P 10/28/16 67.5 0.70 1.90
VMW 161028P00068000 P 10/28/16 68.0 0.75 3.10
VMW 161028P00068500 P 10/28/16 68.5 0.00 2.25
VMW 161028P00069000 P 10/28/16 69.0 1.00 2.30
VMW 161028P00069500 P 10/28/16 69.5 1.10 3.40
VMW 161028P00070000 P 10/28/16 70.0 1.25 2.60
VMW 161028P00070500 P 10/28/16 70.5 1.40 3.90
VMW 161028P00071000 P 10/28/16 71.0 1.55 3.00
VMW 161028P00071500 P 10/28/16 71.5 1.75 4.10
VMW 161028P00072000 P 10/28/16 72.0 2.00 3.40
VMW 161028P00072500 P 10/28/16 72.5 2.20 3.70
VMW 161028P00073000 P 10/28/16 73.0 2.45 3.80
VMW 161028P00073500 P 10/28/16 73.5 2.65 4.20
VMW 161028P00074000 P 10/28/16 74.0 3.00 4.40
VMW 161028P00074500 P 10/28/16 74.5 3.20 4.70
VMW 161028P00075000 P 10/28/16 75.0 3.60 5.10
VMW 161028P00075500 P 10/28/16 75.5 3.80 5.20
VMW 161028P00076000 P 10/28/16 76.0 4.30 5.70
VMW 161028P00076500 P 10/28/16 76.5 4.60 6.20
VMW 161028P00077000 P 10/28/16 77.0 4.60 6.90
VMW 161028P00077500 P 10/28/16 77.5 4.70 7.10
VMW 161028P00078000 P 10/28/16 78.0 4.40 7.50
VMW 161028P00078500 P 10/28/16 78.5 4.70 8.00
VMW 161028P00079000 P 10/28/16 79.0 5.20 8.30
VMW 161028P00079500 P 10/28/16 79.5 5.60 8.80
VMW 161028P00080000 P 10/28/16 80.0 5.90 9.10
VMW 161028P00085000 P 10/28/16 85.0 10.20 13.80
VMW 161028P00090000 P 10/28/16 90.0 14.90 18.80
VMW 161028P00095000 P 10/28/16 95.0 19.90 23.70
VMW 161028P00100000 P 10/28/16 100.0 24.90 28.70
VMW 161104C00045000 C 11/04/16 45.0 26.90 30.50
VMW 161104C00050000 C 11/04/16 50.0 21.00 25.50
VMW 161104C00055000 C 11/04/16 55.0 16.20 20.50
VMW 161104C00060000 C 11/04/16 60.0 11.90 15.60
VMW 161104C00065000 C 11/04/16 65.0 7.30 10.60
VMW 161104C00066000 C 11/04/16 66.0 6.00 9.80
VMW 161104C00066500 C 11/04/16 66.5 6.00 9.40
VMW 161104C00067000 C 11/04/16 67.0 5.60 8.80
VMW 161104C00067500 C 11/04/16 67.5 5.30 8.60
VMW 161104C00068000 C 11/04/16 68.0 4.50 8.20
VMW 161104C00068500 C 11/04/16 68.5 4.30 7.80
VMW 161104C00069000 C 11/04/16 69.0 4.00 7.40
VMW 161104C00069500 C 11/04/16 69.5 3.60 6.90
VMW 161104C00070000 C 11/04/16 70.0 4.20 6.60
VMW 161104C00070500 C 11/04/16 70.5 3.90 6.40
VMW 161104C00071000 C 11/04/16 71.0 2.45 5.60
VMW 161104C00071500 C 11/04/16 71.5 3.30 5.80
VMW 161104C00072000 C 11/04/16 72.0 1.85 5.00
VMW 161104C00072500 C 11/04/16 72.5 2.80 4.70
VMW 161104C00073000 C 11/04/16 73.0 1.30 5.00
VMW 161104C00073500 C 11/04/16 73.5 2.40 4.20
VMW 161104C00074000 C 11/04/16 74.0 2.10 4.70
VMW 161104C00074500 C 11/04/16 74.5 1.60 3.70
VMW 161104C00075000 C 11/04/16 75.0 1.65 3.50
VMW 161104C00075500 C 11/04/16 75.5 1.50 4.40
VMW 161104C00076000 C 11/04/16 76.0 0.50 3.10
VMW 161104C00076500 C 11/04/16 76.5 1.20 3.90
VMW 161104C00077000 C 11/04/16 77.0 0.05 2.70
VMW 161104C00077500 C 11/04/16 77.5 0.90 3.60
VMW 161104C00078000 C 11/04/16 78.0 0.05 2.35
VMW 161104C00078500 C 11/04/16 78.5 0.10 3.30
VMW 161104C00079000 C 11/04/16 79.0 0.60 3.30
VMW 161104C00079500 C 11/04/16 79.5 0.00 1.95
VMW 161104C00080000 C 11/04/16 80.0 0.00 3.10
VMW 161104C00080500 C 11/04/16 80.5 0.35 2.95
VMW 161104C00085000 C 11/04/16 85.0 0.00 0.75
VMW 161104C00090000 C 11/04/16 90.0 0.00 2.20
VMW 161104C00095000 C 11/04/16 95.0 0.00 2.15
VMW 161104C00100000 C 11/04/16 100.0 0.00 2.35
VMW 161104P00045000 P 11/04/16 45.0 0.00 2.15
VMW 161104P00050000 P 11/04/16 50.0 0.00 2.20
VMW 161104P00055000 P 11/04/16 55.0 0.00 2.35
VMW 161104P00060000 P 11/04/16 60.0 0.00 2.55
VMW 161104P00065000 P 11/04/16 65.0 0.00 3.00
VMW 161104P00066000 P 11/04/16 66.0 0.55 2.95
VMW 161104P00066500 P 11/04/16 66.5 0.00 3.20
VMW 161104P00067000 P 11/04/16 67.0 0.00 3.30
VMW 161104P00067500 P 11/04/16 67.5 0.00 2.15
VMW 161104P00068000 P 11/04/16 68.0 0.80 3.40
VMW 161104P00068500 P 11/04/16 68.5 0.00 3.50
VMW 161104P00069000 P 11/04/16 69.0 0.00 2.60
VMW 161104P00069500 P 11/04/16 69.5 0.75 3.70
VMW 161104P00070000 P 11/04/16 70.0 0.05 2.95
VMW 161104P00070500 P 11/04/16 70.5 1.40 4.00
VMW 161104P00071000 P 11/04/16 71.0 0.20 3.30
VMW 161104P00071500 P 11/04/16 71.5 1.75 4.30
VMW 161104P00072000 P 11/04/16 72.0 1.95 3.80
VMW 161104P00072500 P 11/04/16 72.5 2.15 4.70
VMW 161104P00073000 P 11/04/16 73.0 2.35 5.00
VMW 161104P00073500 P 11/04/16 73.5 2.60 4.50
VMW 161104P00074000 P 11/04/16 74.0 2.60 5.50
VMW 161104P00074500 P 11/04/16 74.5 3.10 5.00
VMW 161104P00075000 P 11/04/16 75.0 2.40 5.30
VMW 161104P00075500 P 11/04/16 75.5 3.70 6.30
VMW 161104P00076000 P 11/04/16 76.0 4.10 5.90
VMW 161104P00076500 P 11/04/16 76.5 3.30 6.90
VMW 161104P00077000 P 11/04/16 77.0 4.80 7.40
VMW 161104P00077500 P 11/04/16 77.5 4.10 7.40
VMW 161104P00078000 P 11/04/16 78.0 4.30 7.90
VMW 161104P00078500 P 11/04/16 78.5 4.80 8.20
VMW 161104P00079000 P 11/04/16 79.0 5.10 8.70
VMW 161104P00079500 P 11/04/16 79.5 5.30 9.20
VMW 161104P00080000 P 11/04/16 80.0 6.00 9.50
VMW 161104P00080500 P 11/04/16 80.5 6.30 9.80
VMW 161104P00085000 P 11/04/16 85.0 10.10 13.90
VMW 161104P00090000 P 11/04/16 90.0 15.10 18.80
VMW 161104P00095000 P 11/04/16 95.0 20.00 23.90
VMW 161104P00100000 P 11/04/16 100.0 25.00 28.80
VMW 161111C00066500 C 11/11/16 66.5 6.00 9.50
VMW 161111C00067000 C 11/11/16 67.0 5.70 9.00
VMW 161111C00067500 C 11/11/16 67.5 5.00 8.80
VMW 161111C00068000 C 11/11/16 68.0 4.80 8.30
VMW 161111C00068500 C 11/11/16 68.5 4.20 7.90
VMW 161111C00069000 C 11/11/16 69.0 3.80 7.80
VMW 161111C00069500 C 11/11/16 69.5 4.10 7.30
VMW 161111C00070000 C 11/11/16 70.0 4.20 6.90
VMW 161111C00070500 C 11/11/16 70.5 2.85 6.70
VMW 161111C00071000 C 11/11/16 71.0 3.70 5.90
VMW 161111C00071500 C 11/11/16 71.5 2.35 6.10
VMW 161111C00072000 C 11/11/16 72.0 3.00 5.80
VMW 161111C00072500 C 11/11/16 72.5 1.40 5.60
VMW 161111C00073000 C 11/11/16 73.0 2.65 5.20
VMW 161111C00073500 C 11/11/16 73.5 2.35 5.00
VMW 161111C00074000 C 11/11/16 74.0 0.95 4.70
VMW 161111C00074500 C 11/11/16 74.5 0.80 4.50
VMW 161111C00075000 C 11/11/16 75.0 1.30 4.50
VMW 161111C00075500 C 11/11/16 75.5 1.25 4.40
VMW 161111C00076000 C 11/11/16 76.0 0.30 4.30
VMW 161111C00076500 C 11/11/16 76.5 0.30 3.60
VMW 161111C00077000 C 11/11/16 77.0 0.15 4.20
VMW 161111C00077500 C 11/11/16 77.5 0.05 3.40
VMW 161111C00078000 C 11/11/16 78.0 0.80 4.20
VMW 161111C00078500 C 11/11/16 78.5 0.05 4.00
VMW 161111C00079000 C 11/11/16 79.0 0.00 4.50
VMW 161111C00079500 C 11/11/16 79.5 0.55 4.50
VMW 161111C00080000 C 11/11/16 80.0 0.00 3.20
VMW 161111C00080500 C 11/11/16 80.5 0.00 4.50
VMW 161111C00081000 C 11/11/16 81.0 0.00 4.80
VMW 161111P00066500 P 11/11/16 66.5 0.00 3.30
VMW 161111P00067000 P 11/11/16 67.0 0.00 3.40
VMW 161111P00067500 P 11/11/16 67.5 0.00 3.50
VMW 161111P00068000 P 11/11/16 68.0 0.00 3.70
VMW 161111P00068500 P 11/11/16 68.5 0.00 3.80
VMW 161111P00069000 P 11/11/16 69.0 0.55 3.80
VMW 161111P00069500 P 11/11/16 69.5 0.15 3.20
VMW 161111P00070000 P 11/11/16 70.0 0.05 4.10
VMW 161111P00070500 P 11/11/16 70.5 0.25 3.80
VMW 161111P00071000 P 11/11/16 71.0 0.30 4.20
VMW 161111P00071500 P 11/11/16 71.5 1.35 4.10
VMW 161111P00072000 P 11/11/16 72.0 0.70 4.70
VMW 161111P00072500 P 11/11/16 72.5 1.05 4.90
VMW 161111P00073000 P 11/11/16 73.0 1.20 5.20
VMW 161111P00073500 P 11/11/16 73.5 1.50 5.50
VMW 161111P00074000 P 11/11/16 74.0 2.35 5.70
VMW 161111P00074500 P 11/11/16 74.5 2.25 5.70
VMW 161111P00075000 P 11/11/16 75.0 2.60 6.20
VMW 161111P00075500 P 11/11/16 75.5 2.50 6.30
VMW 161111P00076000 P 11/11/16 76.0 3.20 6.70
VMW 161111P00076500 P 11/11/16 76.5 3.30 6.40
VMW 161111P00077000 P 11/11/16 77.0 3.50 7.60
VMW 161111P00077500 P 11/11/16 77.5 4.70 7.70
VMW 161111P00078000 P 11/11/16 78.0 4.30 8.30
VMW 161111P00078500 P 11/11/16 78.5 5.00 8.80
VMW 161111P00079000 P 11/11/16 79.0 5.10 9.20
VMW 161111P00079500 P 11/11/16 79.5 5.50 9.40
VMW 161111P00080000 P 11/11/16 80.0 6.00 9.90
VMW 161111P00080500 P 11/11/16 80.5 6.40 10.40
VMW 161111P00081000 P 11/11/16 81.0 7.00 10.90
VMW 161118C00037500 C 11/18/16 37.5 34.80 38.00
VMW 161118C00040000 C 11/18/16 40.0 31.60 35.50
VMW 161118C00042500 C 11/18/16 42.5 29.00 32.90
VMW 161118C00045000 C 11/18/16 45.0 26.50 30.50
VMW 161118C00047500 C 11/18/16 47.5 23.50 27.90
VMW 161118C00050000 C 11/18/16 50.0 21.60 25.50
VMW 161118C00055000 C 11/18/16 55.0 16.70 20.40
VMW 161118C00060000 C 11/18/16 60.0 11.60 15.40
VMW 161118C00065000 C 11/18/16 65.0 8.00 10.80
VMW 161118C00067500 C 11/18/16 67.5 6.50 8.40
VMW 161118C00070000 C 11/18/16 70.0 4.90 6.20
VMW 161118C00072500 C 11/18/16 72.5 3.50 3.90
VMW 161118C00075000 C 11/18/16 75.0 2.25 3.00
VMW 161118C00077500 C 11/18/16 77.5 1.20 2.35
VMW 161118C00080000 C 11/18/16 80.0 0.80 1.20
VMW 161118C00082500 C 11/18/16 82.5 0.35 1.65
VMW 161118C00085000 C 11/18/16 85.0 0.20 0.60
VMW 161118C00090000 C 11/18/16 90.0 0.00 2.20
VMW 161118C00095000 C 11/18/16 95.0 0.00 0.85
VMW 161118C00100000 C 11/18/16 100.0 0.00 2.15
VMW 161118C00105000 C 11/18/16 105.0 0.00 2.15
VMW 161118C00110000 C 11/18/16 110.0 0.00 2.80
VMW 161118P00037500 P 11/18/16 37.5 0.00 0.50
VMW 161118P00040000 P 11/18/16 40.0 0.00 2.15
VMW 161118P00042500 P 11/18/16 42.5 0.00 2.15
VMW 161118P00045000 P 11/18/16 45.0 0.00 2.15
VMW 161118P00047500 P 11/18/16 47.5 0.00 2.15
VMW 161118P00050000 P 11/18/16 50.0 0.00 0.45
VMW 161118P00055000 P 11/18/16 55.0 0.00 0.60
VMW 161118P00060000 P 11/18/16 60.0 0.00 0.70
VMW 161118P00065000 P 11/18/16 65.0 0.65 1.25
VMW 161118P00067500 P 11/18/16 67.5 1.35 1.80
VMW 161118P00070000 P 11/18/16 70.0 2.10 2.65
VMW 161118P00072500 P 11/18/16 72.5 3.00 3.70
VMW 161118P00075000 P 11/18/16 75.0 4.30 5.10
VMW 161118P00077500 P 11/18/16 77.5 5.90 6.70
VMW 161118P00080000 P 11/18/16 80.0 7.00 9.80
VMW 161118P00082500 P 11/18/16 82.5 8.30 11.90
VMW 161118P00085000 P 11/18/16 85.0 10.50 14.10
VMW 161118P00090000 P 11/18/16 90.0 15.30 18.90
VMW 161118P00095000 P 11/18/16 95.0 20.10 23.80
VMW 161118P00100000 P 11/18/16 100.0 25.10 28.80
VMW 161118P00105000 P 11/18/16 105.0 30.10 33.90
VMW 161118P00110000 P 11/18/16 110.0 35.10 39.10
VMW 170120C00022500 C 01/20/17 22.5 49.00 52.90
VMW 170120C00025000 C 01/20/17 25.0 46.50 50.50
VMW 170120C00027500 C 01/20/17 27.5 44.00 47.90
VMW 170120C00030000 C 01/20/17 30.0 41.50 45.50
VMW 170120C00032500 C 01/20/17 32.5 39.00 42.90
VMW 170120C00035000 C 01/20/17 35.0 36.50 40.50
VMW 170120C00037500 C 01/20/17 37.5 34.00 37.90
VMW 170120C00040000 C 01/20/17 40.0 32.70 35.50
VMW 170120C00042500 C 01/20/17 42.5 29.00 32.90
VMW 170120C00045000 C 01/20/17 45.0 26.80 30.50
VMW 170120C00047500 C 01/20/17 47.5 24.20 28.00
VMW 170120C00050000 C 01/20/17 50.0 22.80 25.00
VMW 170120C00052500 C 01/20/17 52.5 20.20 23.00
VMW 170120C00055000 C 01/20/17 55.0 17.30 20.60
VMW 170120C00057500 C 01/20/17 57.5 14.30 18.00
VMW 170120C00060000 C 01/20/17 60.0 13.30 14.50
VMW 170120C00062500 C 01/20/17 62.5 10.90 13.80
VMW 170120C00065000 C 01/20/17 65.0 8.50 11.00
VMW 170120C00067500 C 01/20/17 67.5 7.30 8.10
VMW 170120C00070000 C 01/20/17 70.0 5.70 6.50
VMW 170120C00072500 C 01/20/17 72.5 4.30 5.10
VMW 170120C00075000 C 01/20/17 75.0 3.30 3.80
VMW 170120C00077500 C 01/20/17 77.5 2.30 2.95
VMW 170120C00080000 C 01/20/17 80.0 1.55 2.00
VMW 170120C00082500 C 01/20/17 82.5 1.00 1.50
VMW 170120C00085000 C 01/20/17 85.0 0.65 1.05
VMW 170120C00090000 C 01/20/17 90.0 0.20 0.55
VMW 170120C00095000 C 01/20/17 95.0 0.05 0.30
VMW 170120C00100000 C 01/20/17 100.0 0.00 0.15
VMW 170120C00105000 C 01/20/17 105.0 0.00 0.10
VMW 170120C00110000 C 01/20/17 110.0 0.00 0.10
VMW 170120C00115000 C 01/20/17 115.0 0.00 0.10
VMW 170120C00120000 C 01/20/17 120.0 0.00 0.10
VMW 170120C00125000 C 01/20/17 125.0 0.00 0.10
VMW 170120C00130000 C 01/20/17 130.0 0.00 0.10
VMW 170120C00135000 C 01/20/17 135.0 0.00 0.10
VMW 170120C00140000 C 01/20/17 140.0 0.00 0.10
VMW 170120P00022500 P 01/20/17 22.5 0.00 0.10
VMW 170120P00025000 P 01/20/17 25.0 0.00 0.10
VMW 170120P00027500 P 01/20/17 27.5 0.00 0.10
VMW 170120P00030000 P 01/20/17 30.0 0.00 0.10
VMW 170120P00032500 P 01/20/17 32.5 0.00 0.10
VMW 170120P00035000 P 01/20/17 35.0 0.00 0.10
VMW 170120P00037500 P 01/20/17 37.5 0.00 0.10
VMW 170120P00040000 P 01/20/17 40.0 0.00 0.15
VMW 170120P00042500 P 01/20/17 42.5 0.00 0.20
VMW 170120P00045000 P 01/20/17 45.0 0.00 0.25
VMW 170120P00047500 P 01/20/17 47.5 0.05 0.35
VMW 170120P00050000 P 01/20/17 50.0 0.10 0.45
VMW 170120P00052500 P 01/20/17 52.5 0.20 0.55
VMW 170120P00055000 P 01/20/17 55.0 0.35 0.75
VMW 170120P00057500 P 01/20/17 57.5 0.55 1.00
VMW 170120P00060000 P 01/20/17 60.0 0.85 1.20
VMW 170120P00062500 P 01/20/17 62.5 1.30 1.70
VMW 170120P00065000 P 01/20/17 65.0 1.85 2.30
VMW 170120P00067500 P 01/20/17 67.5 2.65 3.10
VMW 170120P00070000 P 01/20/17 70.0 3.50 4.10
VMW 170120P00072500 P 01/20/17 72.5 4.60 5.30
VMW 170120P00075000 P 01/20/17 75.0 5.90 6.70
VMW 170120P00077500 P 01/20/17 77.5 7.50 8.50
VMW 170120P00080000 P 01/20/17 80.0 9.20 10.30
VMW 170120P00082500 P 01/20/17 82.5 9.60 13.20
VMW 170120P00085000 P 01/20/17 85.0 11.60 14.30
VMW 170120P00090000 P 01/20/17 90.0 16.10 18.50
VMW 170120P00095000 P 01/20/17 95.0 21.10 24.30
VMW 170120P00100000 P 01/20/17 100.0 26.10 29.60
VMW 170120P00105000 P 01/20/17 105.0 30.90 34.80
VMW 170120P00110000 P 01/20/17 110.0 35.90 39.50
VMW 170120P00115000 P 01/20/17 115.0 40.90 44.70
VMW 170120P00120000 P 01/20/17 120.0 45.90 49.50
VMW 170120P00125000 P 01/20/17 125.0 50.90 54.40
VMW 170120P00130000 P 01/20/17 130.0 55.90 59.40
VMW 170120P00135000 P 01/20/17 135.0 60.90 64.40
VMW 170120P00140000 P 01/20/17 140.0 65.90 69.40
VMW 170421C00037500 C 04/21/17 37.5 34.80 37.90
VMW 170421C00040000 C 04/21/17 40.0 31.50 35.50
VMW 170421C00042500 C 04/21/17 42.5 29.00 32.90
VMW 170421C00045000 C 04/21/17 45.0 26.60 30.50
VMW 170421C00047500 C 04/21/17 47.5 24.00 27.90
VMW 170421C00050000 C 04/21/17 50.0 21.70 25.60
VMW 170421C00055000 C 04/21/17 55.0 17.90 20.60
VMW 170421C00060000 C 04/21/17 60.0 12.60 16.20
VMW 170421C00062500 C 04/21/17 62.5 10.90 14.60
VMW 170421C00065000 C 04/21/17 65.0 10.20 11.10
VMW 170421C00067500 C 04/21/17 67.5 8.40 9.40
VMW 170421C00070000 C 04/21/17 70.0 7.10 8.00
VMW 170421C00072500 C 04/21/17 72.5 5.80 6.60
VMW 170421C00075000 C 04/21/17 75.0 4.60 5.00
VMW 170421C00077500 C 04/21/17 77.5 3.50 4.50
VMW 170421C00080000 C 04/21/17 80.0 2.70 3.70
VMW 170421C00082500 C 04/21/17 82.5 2.00 3.00
VMW 170421C00085000 C 04/21/17 85.0 1.50 2.40
VMW 170421C00090000 C 04/21/17 90.0 0.75 1.50
VMW 170421C00095000 C 04/21/17 95.0 0.35 0.95
VMW 170421C00100000 C 04/21/17 100.0 0.15 0.55
VMW 170421C00105000 C 04/21/17 105.0 0.05 0.35
VMW 170421C00110000 C 04/21/17 110.0 0.00 0.25
VMW 170421P00037500 P 04/21/17 37.5 0.05 0.30
VMW 170421P00040000 P 04/21/17 40.0 0.15 0.40
VMW 170421P00042500 P 04/21/17 42.5 0.20 0.50
VMW 170421P00045000 P 04/21/17 45.0 0.25 0.65
VMW 170421P00047500 P 04/21/17 47.5 0.40 0.85
VMW 170421P00050000 P 04/21/17 50.0 0.55 1.10
VMW 170421P00055000 P 04/21/17 55.0 1.10 1.70
VMW 170421P00060000 P 04/21/17 60.0 2.10 2.70
VMW 170421P00062500 P 04/21/17 62.5 2.80 3.40
VMW 170421P00065000 P 04/21/17 65.0 3.40 4.20
VMW 170421P00067500 P 04/21/17 67.5 4.20 5.00
VMW 170421P00070000 P 04/21/17 70.0 5.30 6.20
VMW 170421P00072500 P 04/21/17 72.5 6.50 7.60
VMW 170421P00075000 P 04/21/17 75.0 7.90 8.90
VMW 170421P00077500 P 04/21/17 77.5 9.30 10.60
VMW 170421P00080000 P 04/21/17 80.0 11.00 12.30
VMW 170421P00082500 P 04/21/17 82.5 12.80 14.10
VMW 170421P00085000 P 04/21/17 85.0 14.40 16.70
VMW 170421P00090000 P 04/21/17 90.0 18.10 21.10
VMW 170421P00095000 P 04/21/17 95.0 22.50 25.50
VMW 170421P00100000 P 04/21/17 100.0 27.20 30.20
VMW 170421P00105000 P 04/21/17 105.0 31.50 35.00
VMW 170421P00110000 P 04/21/17 110.0 36.50 40.00
VMW 180119C00022500 C 01/19/18 22.5 49.00 53.00
VMW 180119C00025000 C 01/19/18 25.0 46.50 50.60
VMW 180119C00027500 C 01/19/18 27.5 44.00 48.00
VMW 180119C00030000 C 01/19/18 30.0 41.50 45.60
VMW 180119C00032500 C 01/19/18 32.5 39.00 43.00
VMW 180119C00035000 C 01/19/18 35.0 37.00 40.60
VMW 180119C00037500 C 01/19/18 37.5 34.00 38.00
VMW 180119C00040000 C 01/19/18 40.0 31.50 35.60
VMW 180119C00042500 C 01/19/18 42.5 29.00 33.00
VMW 180119C00045000 C 01/19/18 45.0 26.70 30.60
VMW 180119C00047500 C 01/19/18 47.5 24.50 28.40
VMW 180119C00050000 C 01/19/18 50.0 22.30 25.80
VMW 180119C00052500 C 01/19/18 52.5 20.10 23.80
VMW 180119C00055000 C 01/19/18 55.0 18.10 21.90
VMW 180119C00057500 C 01/19/18 57.5 16.30 20.40
VMW 180119C00060000 C 01/19/18 60.0 15.60 16.70
VMW 180119C00062500 C 01/19/18 62.5 13.90 15.10
VMW 180119C00065000 C 01/19/18 65.0 12.60 13.60
VMW 180119C00067500 C 01/19/18 67.5 11.20 12.10
VMW 180119C00070000 C 01/19/18 70.0 9.80 10.80
VMW 180119C00072500 C 01/19/18 72.5 8.60 9.60
VMW 180119C00075000 C 01/19/18 75.0 7.70 8.60
VMW 180119C00077500 C 01/19/18 77.5 6.50 7.50
VMW 180119C00080000 C 01/19/18 80.0 5.80 6.70
VMW 180119C00082500 C 01/19/18 82.5 5.00 5.90
VMW 180119C00085000 C 01/19/18 85.0 4.30 5.00
VMW 180119C00090000 C 01/19/18 90.0 3.10 3.90
VMW 180119C00095000 C 01/19/18 95.0 2.20 2.95
VMW 180119C00100000 C 01/19/18 100.0 1.15 2.15
VMW 180119C00105000 C 01/19/18 105.0 0.75 1.65
VMW 180119C00110000 C 01/19/18 110.0 0.50 1.20
VMW 180119C00115000 C 01/19/18 115.0 0.30 0.90
VMW 180119C00120000 C 01/19/18 120.0 0.20 0.65
VMW 180119P00022500 P 01/19/18 22.5 0.00 0.25
VMW 180119P00025000 P 01/19/18 25.0 0.05 0.30
VMW 180119P00027500 P 01/19/18 27.5 0.15 0.40
VMW 180119P00030000 P 01/19/18 30.0 0.20 0.55
VMW 180119P00032500 P 01/19/18 32.5 0.30 0.70
VMW 180119P00035000 P 01/19/18 35.0 0.60 0.90
VMW 180119P00037500 P 01/19/18 37.5 0.80 1.10
VMW 180119P00040000 P 01/19/18 40.0 1.00 1.40
VMW 180119P00042500 P 01/19/18 42.5 1.25 1.65
VMW 180119P00045000 P 01/19/18 45.0 1.55 2.10
VMW 180119P00047500 P 01/19/18 47.5 1.90 2.55
VMW 180119P00050000 P 01/19/18 50.0 2.35 3.00
VMW 180119P00052500 P 01/19/18 52.5 2.90 3.60
VMW 180119P00055000 P 01/19/18 55.0 3.30 4.30
VMW 180119P00057500 P 01/19/18 57.5 4.00 5.10
VMW 180119P00060000 P 01/19/18 60.0 4.90 5.90
VMW 180119P00062500 P 01/19/18 62.5 5.70 6.80
VMW 180119P00065000 P 01/19/18 65.0 6.60 7.90
VMW 180119P00067500 P 01/19/18 67.5 7.80 9.00
VMW 180119P00070000 P 01/19/18 70.0 8.90 10.20
VMW 180119P00072500 P 01/19/18 72.5 10.20 11.50
VMW 180119P00075000 P 01/19/18 75.0 11.50 13.10
VMW 180119P00077500 P 01/19/18 77.5 13.00 14.50
VMW 180119P00080000 P 01/19/18 80.0 14.60 16.20
VMW 180119P00082500 P 01/19/18 82.5 16.30 17.80
VMW 180119P00085000 P 01/19/18 85.0 18.00 19.70
VMW 180119P00090000 P 01/19/18 90.0 21.80 23.30
VMW 180119P00095000 P 01/19/18 95.0 25.50 28.40
VMW 180119P00100000 P 01/19/18 100.0 29.70 32.50
VMW 180119P00105000 P 01/19/18 105.0 34.10 37.00
VMW 180119P00110000 P 01/19/18 110.0 38.70 41.50
VMW 180119P00115000 P 01/19/18 115.0 43.30 46.00
VMW 180119P00120000 P 01/19/18 120.0 48.10 51.00
VMW 190118C00037500 C 01/18/19 37.5 34.00 38.00
VMW 190118C00040000 C 01/18/19 40.0 31.60 35.60
VMW 190118C00042500 C 01/18/19 42.5 29.50 33.40
VMW 190118C00045000 C 01/18/19 45.0 27.10 31.00
VMW 190118C00047500 C 01/18/19 47.5 25.10 29.00
VMW 190118C00050000 C 01/18/19 50.0 23.20 27.00
VMW 190118C00055000 C 01/18/19 55.0 19.60 23.50
VMW 190118C00060000 C 01/18/19 60.0 16.50 20.30
VMW 190118C00065000 C 01/18/19 65.0 13.50 17.40
VMW 190118C00067500 C 01/18/19 67.5 12.50 16.40
VMW 190118C00070000 C 01/18/19 70.0 11.00 14.80
VMW 190118C00072500 C 01/18/19 72.5 10.00 14.00
VMW 190118C00075000 C 01/18/19 75.0 9.00 12.80
VMW 190118C00077500 C 01/18/19 77.5 8.00 11.80
VMW 190118C00080000 C 01/18/19 80.0 7.00 10.90
VMW 190118C00082500 C 01/18/19 82.5 6.00 10.00
VMW 190118C00085000 C 01/18/19 85.0 5.00 9.00
VMW 190118C00090000 C 01/18/19 90.0 3.80 7.40
VMW 190118C00095000 C 01/18/19 95.0 2.85 6.50
VMW 190118C00100000 C 01/18/19 100.0 2.05 5.50
VMW 190118C00105000 C 01/18/19 105.0 1.50 4.60
VMW 190118C00110000 C 01/18/19 110.0 1.00 3.80
VMW 190118P00037500 P 01/18/19 37.5 1.20 2.70
VMW 190118P00040000 P 01/18/19 40.0 1.55 3.20
VMW 190118P00042500 P 01/18/19 42.5 1.95 3.70
VMW 190118P00045000 P 01/18/19 45.0 2.40 3.90
VMW 190118P00047500 P 01/18/19 47.5 2.95 5.00
VMW 190118P00050000 P 01/18/19 50.0 3.60 5.80
VMW 190118P00055000 P 01/18/19 55.0 5.00 7.50
VMW 190118P00060000 P 01/18/19 60.0 6.70 9.50
VMW 190118P00065000 P 01/18/19 65.0 8.70 11.90
VMW 190118P00067500 P 01/18/19 67.5 9.80 13.10
VMW 190118P00070000 P 01/18/19 70.0 11.00 14.50
VMW 190118P00072500 P 01/18/19 72.5 12.20 15.90
VMW 190118P00075000 P 01/18/19 75.0 13.60 17.30
VMW 190118P00077500 P 01/18/19 77.5 15.00 18.70
VMW 190118P00080000 P 01/18/19 80.0 16.50 20.50
VMW 190118P00082500 P 01/18/19 82.5 18.10 22.00
VMW 190118P00085000 P 01/18/19 85.0 19.70 23.50
VMW 190118P00090000 P 01/18/19 90.0 23.30 27.00
VMW 190118P00095000 P 01/18/19 95.0 27.00 31.00
VMW 190118P00100000 P 01/18/19 100.0 31.00 35.00
VMW 190118P00105000 P 01/18/19 105.0 35.20 39.00
VMW 190118P00110000 P 01/18/19 110.0 39.50 43.00

OPRA data is delayed 15 minutes.