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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-05-16)Premium Content

Vmware Inc (VMW)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMW 140801C00081000 C 08/01/14 81.0 18.20 20.10
VMW 140801C00082000 C 08/01/14 82.0 17.20 19.80
VMW 140801C00083000 C 08/01/14 83.0 15.90 18.80
VMW 140801C00084000 C 08/01/14 84.0 15.00 17.10
VMW 140801C00085000 C 08/01/14 85.0 14.10 16.90
VMW 140801C00086000 C 08/01/14 86.0 13.00 15.10
VMW 140801C00087000 C 08/01/14 87.0 12.10 14.70
VMW 140801C00088000 C 08/01/14 88.0 11.20 13.70
VMW 140801C00089000 C 08/01/14 89.0 10.20 12.80
VMW 140801C00090000 C 08/01/14 90.0 9.20 11.10
VMW 140801C00091000 C 08/01/14 91.0 8.20 10.10
VMW 140801C00092000 C 08/01/14 92.0 7.20 9.00
VMW 140801C00093000 C 08/01/14 93.0 6.20 8.00
VMW 140801C00094000 C 08/01/14 94.0 5.20 7.80
VMW 140801C00095000 C 08/01/14 95.0 4.20 6.80
VMW 140801C00096000 C 08/01/14 96.0 3.30 5.80
VMW 140801C00097000 C 08/01/14 97.0 2.40 4.90
VMW 140801C00098000 C 08/01/14 98.0 1.60 3.90
VMW 140801C00099000 C 08/01/14 99.0 1.00 2.80
VMW 140801C00100000 C 08/01/14 100.0 0.55 0.75
VMW 140801C00101000 C 08/01/14 101.0 0.30 0.75
VMW 140801C00102000 C 08/01/14 102.0 0.15 0.35
VMW 140801C00103000 C 08/01/14 103.0 0.10 0.35
VMW 140801C00104000 C 08/01/14 104.0 0.05 0.30
VMW 140801C00105000 C 08/01/14 105.0 0.00 0.20
VMW 140801C00106000 C 08/01/14 106.0 0.00 0.15
VMW 140801C00107000 C 08/01/14 107.0 0.00 0.15
VMW 140801C00108000 C 08/01/14 108.0 0.00 0.15
VMW 140801C00109000 C 08/01/14 109.0 0.00 0.15
VMW 140801C00110000 C 08/01/14 110.0 0.00 0.15
VMW 140801C00111000 C 08/01/14 111.0 0.00 0.15
VMW 140801C00112000 C 08/01/14 112.0 0.00 0.15
VMW 140801C00115000 C 08/01/14 115.0 0.00 0.15
VMW 140801P00081000 P 08/01/14 81.0 0.00 0.15
VMW 140801P00082000 P 08/01/14 82.0 0.00 0.15
VMW 140801P00083000 P 08/01/14 83.0 0.00 0.15
VMW 140801P00084000 P 08/01/14 84.0 0.00 0.15
VMW 140801P00085000 P 08/01/14 85.0 0.00 0.15
VMW 140801P00086000 P 08/01/14 86.0 0.00 0.15
VMW 140801P00087000 P 08/01/14 87.0 0.00 0.15
VMW 140801P00088000 P 08/01/14 88.0 0.00 0.15
VMW 140801P00089000 P 08/01/14 89.0 0.00 0.15
VMW 140801P00090000 P 08/01/14 90.0 0.00 0.15
VMW 140801P00091000 P 08/01/14 91.0 0.00 0.15
VMW 140801P00092000 P 08/01/14 92.0 0.00 0.15
VMW 140801P00093000 P 08/01/14 93.0 0.00 0.15
VMW 140801P00094000 P 08/01/14 94.0 0.00 0.15
VMW 140801P00095000 P 08/01/14 95.0 0.00 0.15
VMW 140801P00096000 P 08/01/14 96.0 0.00 0.20
VMW 140801P00097000 P 08/01/14 97.0 0.05 0.25
VMW 140801P00098000 P 08/01/14 98.0 0.15 0.40
VMW 140801P00099000 P 08/01/14 99.0 0.35 0.80
VMW 140801P00100000 P 08/01/14 100.0 0.65 1.35
VMW 140801P00101000 P 08/01/14 101.0 1.20 2.10
VMW 140801P00102000 P 08/01/14 102.0 1.55 2.95
VMW 140801P00103000 P 08/01/14 103.0 2.00 3.90
VMW 140801P00104000 P 08/01/14 104.0 2.45 4.90
VMW 140801P00105000 P 08/01/14 105.0 4.30 5.90
VMW 140801P00106000 P 08/01/14 106.0 5.30 7.10
VMW 140801P00107000 P 08/01/14 107.0 5.40 7.90
VMW 140801P00108000 P 08/01/14 108.0 7.30 8.90
VMW 140801P00109000 P 08/01/14 109.0 7.20 10.10
VMW 140801P00110000 P 08/01/14 110.0 8.40 11.20
VMW 140801P00111000 P 08/01/14 111.0 9.20 12.20
VMW 140801P00112000 P 08/01/14 112.0 11.30 12.90
VMW 140801P00115000 P 08/01/14 115.0 13.20 15.90
VMW 140808C00075000 C 08/08/14 75.0 23.20 26.80
VMW 140808C00080000 C 08/08/14 80.0 18.00 21.80
VMW 140808C00085000 C 08/08/14 85.0 13.90 16.80
VMW 140808C00087000 C 08/08/14 87.0 11.90 14.80
VMW 140808C00088000 C 08/08/14 88.0 10.90 13.80
VMW 140808C00089000 C 08/08/14 89.0 9.90 12.80
VMW 140808C00090000 C 08/08/14 90.0 9.00 11.90
VMW 140808C00091000 C 08/08/14 91.0 8.10 10.90
VMW 140808C00092000 C 08/08/14 92.0 7.20 10.00
VMW 140808C00093000 C 08/08/14 93.0 6.30 8.00
VMW 140808C00094000 C 08/08/14 94.0 5.50 7.70
VMW 140808C00095000 C 08/08/14 95.0 4.70 6.40
VMW 140808C00096000 C 08/08/14 96.0 3.90 5.80
VMW 140808C00097000 C 08/08/14 97.0 3.20 4.50
VMW 140808C00098000 C 08/08/14 98.0 2.65 3.80
VMW 140808C00099000 C 08/08/14 99.0 2.05 3.10
VMW 140808C00100000 C 08/08/14 100.0 1.60 2.15
VMW 140808C00101000 C 08/08/14 101.0 1.25 1.90
VMW 140808C00102000 C 08/08/14 102.0 0.90 1.45
VMW 140808C00103000 C 08/08/14 103.0 0.65 1.30
VMW 140808C00104000 C 08/08/14 104.0 0.45 0.90
VMW 140808C00105000 C 08/08/14 105.0 0.30 0.65
VMW 140808C00106000 C 08/08/14 106.0 0.20 0.55
VMW 140808C00107000 C 08/08/14 107.0 0.10 0.45
VMW 140808C00108000 C 08/08/14 108.0 0.05 0.30
VMW 140808C00109000 C 08/08/14 109.0 0.00 0.25
VMW 140808C00110000 C 08/08/14 110.0 0.00 0.20
VMW 140808C00111000 C 08/08/14 111.0 0.00 0.20
VMW 140808C00112000 C 08/08/14 112.0 0.00 0.15
VMW 140808C00113000 C 08/08/14 113.0 0.00 0.15
VMW 140808C00114000 C 08/08/14 114.0 0.00 0.10
VMW 140808C00115000 C 08/08/14 115.0 0.00 0.10
VMW 140808C00116000 C 08/08/14 116.0 0.00 0.10
VMW 140808C00117000 C 08/08/14 117.0 0.00 0.10
VMW 140808C00118000 C 08/08/14 118.0 0.00 0.10
VMW 140808C00119000 C 08/08/14 119.0 0.00 0.10
VMW 140808C00120000 C 08/08/14 120.0 0.00 0.10
VMW 140808C00121000 C 08/08/14 121.0 0.00 0.10
VMW 140808C00122000 C 08/08/14 122.0 0.00 0.10
VMW 140808C00125000 C 08/08/14 125.0 0.00 0.10
VMW 140808C00130000 C 08/08/14 130.0 0.00 0.10
VMW 140808P00075000 P 08/08/14 75.0 0.00 0.10
VMW 140808P00080000 P 08/08/14 80.0 0.00 0.10
VMW 140808P00085000 P 08/08/14 85.0 0.00 0.10
VMW 140808P00087000 P 08/08/14 87.0 0.00 0.10
VMW 140808P00088000 P 08/08/14 88.0 0.00 0.10
VMW 140808P00089000 P 08/08/14 89.0 0.00 0.15
VMW 140808P00090000 P 08/08/14 90.0 0.00 0.15
VMW 140808P00091000 P 08/08/14 91.0 0.00 0.20
VMW 140808P00092000 P 08/08/14 92.0 0.00 0.25
VMW 140808P00093000 P 08/08/14 93.0 0.05 0.30
VMW 140808P00094000 P 08/08/14 94.0 0.10 0.40
VMW 140808P00095000 P 08/08/14 95.0 0.15 0.55
VMW 140808P00096000 P 08/08/14 96.0 0.30 0.75
VMW 140808P00097000 P 08/08/14 97.0 0.60 1.05
VMW 140808P00098000 P 08/08/14 98.0 0.90 1.45
VMW 140808P00099000 P 08/08/14 99.0 1.35 1.90
VMW 140808P00100000 P 08/08/14 100.0 1.85 2.40
VMW 140808P00101000 P 08/08/14 101.0 2.30 3.10
VMW 140808P00102000 P 08/08/14 102.0 2.90 3.80
VMW 140808P00103000 P 08/08/14 103.0 3.30 4.50
VMW 140808P00104000 P 08/08/14 104.0 3.30 5.30
VMW 140808P00105000 P 08/08/14 105.0 3.80 6.20
VMW 140808P00106000 P 08/08/14 106.0 4.50 7.10
VMW 140808P00107000 P 08/08/14 107.0 5.40 8.10
VMW 140808P00108000 P 08/08/14 108.0 6.30 9.00
VMW 140808P00109000 P 08/08/14 109.0 7.30 10.00
VMW 140808P00110000 P 08/08/14 110.0 8.30 11.20
VMW 140808P00111000 P 08/08/14 111.0 9.30 12.10
VMW 140808P00112000 P 08/08/14 112.0 10.30 13.10
VMW 140808P00113000 P 08/08/14 113.0 11.40 13.90
VMW 140808P00114000 P 08/08/14 114.0 12.40 14.90
VMW 140808P00115000 P 08/08/14 115.0 13.20 16.30
VMW 140808P00116000 P 08/08/14 116.0 14.60 17.30
VMW 140808P00117000 P 08/08/14 117.0 15.20 18.00
VMW 140808P00118000 P 08/08/14 118.0 16.20 19.00
VMW 140808P00119000 P 08/08/14 119.0 17.20 20.80
VMW 140808P00120000 P 08/08/14 120.0 18.20 22.10
VMW 140808P00121000 P 08/08/14 121.0 19.20 22.70
VMW 140808P00122000 P 08/08/14 122.0 20.20 24.10
VMW 140808P00125000 P 08/08/14 125.0 23.60 26.30
VMW 140808P00130000 P 08/08/14 130.0 28.20 31.30
VMW 140816C00050000 C 08/16/14 50.0 48.60 51.70
VMW 140816C00055000 C 08/16/14 55.0 43.90 46.80
VMW 140816C00060000 C 08/16/14 60.0 39.20 41.70
VMW 140816C00065000 C 08/16/14 65.0 33.90 36.10
VMW 140816C00070000 C 08/16/14 70.0 29.00 31.10
VMW 140816C00075000 C 08/16/14 75.0 24.10 26.10
VMW 140816C00079000 C 08/16/14 79.0 20.00 22.10
VMW 140816C00080000 C 08/16/14 80.0 19.10 21.10
VMW 140816C00081000 C 08/16/14 81.0 18.20 20.80
VMW 140816C00084000 C 08/16/14 84.0 15.20 17.80
VMW 140816C00085000 C 08/16/14 85.0 14.20 16.10
VMW 140816C00086000 C 08/16/14 86.0 13.20 15.10
VMW 140816C00089000 C 08/16/14 89.0 10.40 12.80
VMW 140816C00090000 C 08/16/14 90.0 9.40 11.80
VMW 140816C00091000 C 08/16/14 91.0 8.50 10.00
VMW 140816C00094000 C 08/16/14 94.0 6.00 7.20
VMW 140816C00095000 C 08/16/14 95.0 5.30 5.90
VMW 140816C00096000 C 08/16/14 96.0 4.60 5.60
VMW 140816C00099000 C 08/16/14 99.0 2.85 3.30
VMW 140816C00100000 C 08/16/14 100.0 2.40 2.60
VMW 140816C00101000 C 08/16/14 101.0 1.95 2.30
VMW 140816C00102000 C 08/16/14 102.0 1.60 1.90
VMW 140816C00103000 C 08/16/14 103.0 1.30 1.70
VMW 140816C00104000 C 08/16/14 104.0 1.05 1.40
VMW 140816C00105000 C 08/16/14 105.0 0.80 1.00
VMW 140816C00106000 C 08/16/14 106.0 0.65 1.05
VMW 140816C00110000 C 08/16/14 110.0 0.20 0.30
VMW 140816C00115000 C 08/16/14 115.0 0.00 0.10
VMW 140816C00120000 C 08/16/14 120.0 0.00 0.10
VMW 140816C00125000 C 08/16/14 125.0 0.00 0.10
VMW 140816C00130000 C 08/16/14 130.0 0.00 0.10
VMW 140816C00135000 C 08/16/14 135.0 0.00 0.10
VMW 140816C00140000 C 08/16/14 140.0 0.00 0.10
VMW 140816P00050000 P 08/16/14 50.0 0.00 0.10
VMW 140816P00055000 P 08/16/14 55.0 0.00 0.10
VMW 140816P00060000 P 08/16/14 60.0 0.00 0.10
VMW 140816P00065000 P 08/16/14 65.0 0.00 0.10
VMW 140816P00070000 P 08/16/14 70.0 0.00 0.10
VMW 140816P00075000 P 08/16/14 75.0 0.00 0.05
VMW 140816P00079000 P 08/16/14 79.0 0.00 0.10
VMW 140816P00080000 P 08/16/14 80.0 0.00 0.10
VMW 140816P00081000 P 08/16/14 81.0 0.05 0.10
VMW 140816P00084000 P 08/16/14 84.0 0.00 0.10
VMW 140816P00085000 P 08/16/14 85.0 0.00 0.10
VMW 140816P00086000 P 08/16/14 86.0 0.00 0.15
VMW 140816P00089000 P 08/16/14 89.0 0.10 0.25
VMW 140816P00090000 P 08/16/14 90.0 0.10 0.25
VMW 140816P00091000 P 08/16/14 91.0 0.20 0.35
VMW 140816P00094000 P 08/16/14 94.0 0.55 0.85
VMW 140816P00095000 P 08/16/14 95.0 0.90 1.10
VMW 140816P00096000 P 08/16/14 96.0 1.05 1.40
VMW 140816P00099000 P 08/16/14 99.0 2.10 2.65
VMW 140816P00100000 P 08/16/14 100.0 2.70 3.20
VMW 140816P00101000 P 08/16/14 101.0 3.10 3.80
VMW 140816P00102000 P 08/16/14 102.0 3.60 4.40
VMW 140816P00103000 P 08/16/14 103.0 4.10 5.10
VMW 140816P00104000 P 08/16/14 104.0 4.30 5.90
VMW 140816P00105000 P 08/16/14 105.0 5.10 6.70
VMW 140816P00106000 P 08/16/14 106.0 6.10 7.50
VMW 140816P00110000 P 08/16/14 110.0 8.90 11.10
VMW 140816P00115000 P 08/16/14 115.0 14.50 15.90
VMW 140816P00120000 P 08/16/14 120.0 19.30 20.90
VMW 140816P00125000 P 08/16/14 125.0 23.50 25.90
VMW 140816P00130000 P 08/16/14 130.0 28.90 31.10
VMW 140816P00135000 P 08/16/14 135.0 33.90 36.10
VMW 140816P00140000 P 08/16/14 140.0 38.50 41.10
VMW 140920C00050000 C 09/20/14 50.0 48.90 51.80
VMW 140920C00055000 C 09/20/14 55.0 43.90 46.30
VMW 140920C00060000 C 09/20/14 60.0 39.00 41.80
VMW 140920C00065000 C 09/20/14 65.0 34.00 36.80
VMW 140920C00070000 C 09/20/14 70.0 29.30 31.80
VMW 140920C00075000 C 09/20/14 75.0 24.10 26.90
VMW 140920C00080000 C 09/20/14 80.0 19.30 22.00
VMW 140920C00085000 C 09/20/14 85.0 14.60 16.80
VMW 140920C00090000 C 09/20/14 90.0 10.70 12.20
VMW 140920C00095000 C 09/20/14 95.0 7.20 7.50
VMW 140920C00100000 C 09/20/14 100.0 4.50 4.70
VMW 140920C00105000 C 09/20/14 105.0 2.60 2.85
VMW 140920C00110000 C 09/20/14 110.0 1.35 1.65
VMW 140920C00115000 C 09/20/14 115.0 0.65 0.85
VMW 140920C00120000 C 09/20/14 120.0 0.30 0.50
VMW 140920C00125000 C 09/20/14 125.0 0.15 0.30
VMW 140920C00130000 C 09/20/14 130.0 0.05 0.20
VMW 140920C00135000 C 09/20/14 135.0 0.00 0.15
VMW 140920C00140000 C 09/20/14 140.0 0.00 0.10
VMW 140920P00050000 P 09/20/14 50.0 0.00 0.10
VMW 140920P00055000 P 09/20/14 55.0 0.00 0.10
VMW 140920P00060000 P 09/20/14 60.0 0.00 0.10
VMW 140920P00065000 P 09/20/14 65.0 0.00 0.10
VMW 140920P00070000 P 09/20/14 70.0 0.00 0.10
VMW 140920P00075000 P 09/20/14 75.0 0.00 0.20
VMW 140920P00080000 P 09/20/14 80.0 0.10 0.30
VMW 140920P00085000 P 09/20/14 85.0 0.50 0.65
VMW 140920P00090000 P 09/20/14 90.0 1.20 1.45
VMW 140920P00095000 P 09/20/14 95.0 2.55 2.95
VMW 140920P00100000 P 09/20/14 100.0 4.80 5.30
VMW 140920P00105000 P 09/20/14 105.0 7.20 8.40
VMW 140920P00110000 P 09/20/14 110.0 10.50 12.20
VMW 140920P00115000 P 09/20/14 115.0 13.90 16.60
VMW 140920P00120000 P 09/20/14 120.0 19.10 21.20
VMW 140920P00125000 P 09/20/14 125.0 23.90 26.10
VMW 140920P00130000 P 09/20/14 130.0 28.30 31.30
VMW 140920P00135000 P 09/20/14 135.0 33.40 36.00
VMW 140920P00140000 P 09/20/14 140.0 38.20 41.10
VMW 141018C00055000 C 10/18/14 55.0 43.80 46.70
VMW 141018C00060000 C 10/18/14 60.0 38.80 41.90
VMW 141018C00065000 C 10/18/14 65.0 33.80 36.80
VMW 141018C00070000 C 10/18/14 70.0 29.00 31.40
VMW 141018C00075000 C 10/18/14 75.0 24.60 26.00
VMW 141018C00080000 C 10/18/14 80.0 20.00 22.40
VMW 141018C00085000 C 10/18/14 85.0 15.60 17.50
VMW 141018C00087500 C 10/18/14 87.5 13.40 14.80
VMW 141018C00090000 C 10/18/14 90.0 11.80 13.90
VMW 141018C00092500 C 10/18/14 92.5 10.10 11.10
VMW 141018C00095000 C 10/18/14 95.0 8.60 9.60
VMW 141018C00097500 C 10/18/14 97.5 7.20 7.90
VMW 141018C00100000 C 10/18/14 100.0 5.90 6.40
VMW 141018C00105000 C 10/18/14 105.0 4.00 4.20
VMW 141018C00110000 C 10/18/14 110.0 2.45 2.75
VMW 141018C00115000 C 10/18/14 115.0 1.50 2.00
VMW 141018C00120000 C 10/18/14 120.0 0.80 1.10
VMW 141018C00125000 C 10/18/14 125.0 0.45 0.65
VMW 141018C00130000 C 10/18/14 130.0 0.15 0.40
VMW 141018C00135000 C 10/18/14 135.0 0.10 0.25
VMW 141018C00140000 C 10/18/14 140.0 0.05 0.20
VMW 141018C00145000 C 10/18/14 145.0 0.00 0.15
VMW 141018C00150000 C 10/18/14 150.0 0.00 0.10
VMW 141018C00155000 C 10/18/14 155.0 0.00 0.10
VMW 141018C00160000 C 10/18/14 160.0 0.00 0.10
VMW 141018C00165000 C 10/18/14 165.0 0.00 0.10
VMW 141018P00055000 P 10/18/14 55.0 0.00 0.05
VMW 141018P00060000 P 10/18/14 60.0 0.00 0.10
VMW 141018P00065000 P 10/18/14 65.0 0.00 0.20
VMW 141018P00070000 P 10/18/14 70.0 0.10 0.15
VMW 141018P00075000 P 10/18/14 75.0 0.20 0.35
VMW 141018P00080000 P 10/18/14 80.0 0.55 0.70
VMW 141018P00085000 P 10/18/14 85.0 1.10 1.40
VMW 141018P00087500 P 10/18/14 87.5 1.75 1.85
VMW 141018P00090000 P 10/18/14 90.0 2.05 2.50
VMW 141018P00092500 P 10/18/14 92.5 2.35 3.30
VMW 141018P00095000 P 10/18/14 95.0 3.10 4.30
VMW 141018P00097500 P 10/18/14 97.5 4.10 5.40
VMW 141018P00100000 P 10/18/14 100.0 6.10 6.60
VMW 141018P00105000 P 10/18/14 105.0 8.40 9.60
VMW 141018P00110000 P 10/18/14 110.0 12.80 13.20
VMW 141018P00115000 P 10/18/14 115.0 15.40 17.20
VMW 141018P00120000 P 10/18/14 120.0 19.40 21.70
VMW 141018P00125000 P 10/18/14 125.0 24.80 26.20
VMW 141018P00130000 P 10/18/14 130.0 29.00 31.10
VMW 141018P00135000 P 10/18/14 135.0 34.40 35.90
VMW 141018P00140000 P 10/18/14 140.0 39.10 40.80
VMW 141018P00145000 P 10/18/14 145.0 43.40 47.10
VMW 141018P00150000 P 10/18/14 150.0 48.60 51.80
VMW 141018P00155000 P 10/18/14 155.0 53.60 56.50
VMW 141018P00160000 P 10/18/14 160.0 58.60 61.50
VMW 141018P00165000 P 10/18/14 165.0 63.60 66.30
VMW 150117C00035000 C 01/17/15 35.0 63.20 66.70
VMW 150117C00037500 C 01/17/15 37.5 60.70 64.00
VMW 150117C00040000 C 01/17/15 40.0 58.50 61.70
VMW 150117C00042500 C 01/17/15 42.5 56.00 59.20
VMW 150117C00045000 C 01/17/15 45.0 53.20 56.40
VMW 150117C00047500 C 01/17/15 47.5 50.70 53.80
VMW 150117C00050000 C 01/17/15 50.0 48.20 51.70
VMW 150117C00055000 C 01/17/15 55.0 44.20 46.90
VMW 150117C00060000 C 01/17/15 60.0 38.70 42.00
VMW 150117C00062500 C 01/17/15 62.5 36.90 39.50
VMW 150117C00065000 C 01/17/15 65.0 34.30 37.20
VMW 150117C00067500 C 01/17/15 67.5 32.20 34.90
VMW 150117C00070000 C 01/17/15 70.0 29.80 32.40
VMW 150117C00072500 C 01/17/15 72.5 27.70 30.30
VMW 150117C00075000 C 01/17/15 75.0 25.50 28.10
VMW 150117C00077500 C 01/17/15 77.5 23.40 26.00
VMW 150117C00080000 C 01/17/15 80.0 21.30 24.00
VMW 150117C00082500 C 01/17/15 82.5 19.40 22.00
VMW 150117C00085000 C 01/17/15 85.0 17.60 19.00
VMW 150117C00087500 C 01/17/15 87.5 16.00 18.60
VMW 150117C00090000 C 01/17/15 90.0 14.40 15.80
VMW 150117C00092500 C 01/17/15 92.5 12.90 14.80
VMW 150117C00095000 C 01/17/15 95.0 11.50 12.00
VMW 150117C00097500 C 01/17/15 97.5 10.20 10.60
VMW 150117C00100000 C 01/17/15 100.0 9.00 9.50
VMW 150117C00105000 C 01/17/15 105.0 6.90 7.50
VMW 150117C00110000 C 01/17/15 110.0 5.10 5.60
VMW 150117C00115000 C 01/17/15 115.0 3.80 4.60
VMW 150117C00120000 C 01/17/15 120.0 2.75 3.40
VMW 150117C00125000 C 01/17/15 125.0 2.00 2.50
VMW 150117C00130000 C 01/17/15 130.0 1.35 1.80
VMW 150117C00135000 C 01/17/15 135.0 0.90 1.25
VMW 150117C00140000 C 01/17/15 140.0 0.60 0.90
VMW 150117C00145000 C 01/17/15 145.0 0.40 0.65
VMW 150117C00150000 C 01/17/15 150.0 0.25 0.50
VMW 150117C00155000 C 01/17/15 155.0 0.15 0.35
VMW 150117C00160000 C 01/17/15 160.0 0.10 0.25
VMW 150117C00165000 C 01/17/15 165.0 0.05 0.25
VMW 150117P00035000 P 01/17/15 35.0 0.00 0.10
VMW 150117P00037500 P 01/17/15 37.5 0.00 0.10
VMW 150117P00040000 P 01/17/15 40.0 0.00 0.10
VMW 150117P00042500 P 01/17/15 42.5 0.00 0.10
VMW 150117P00045000 P 01/17/15 45.0 0.00 0.10
VMW 150117P00047500 P 01/17/15 47.5 0.00 0.10
VMW 150117P00050000 P 01/17/15 50.0 0.00 0.15
VMW 150117P00055000 P 01/17/15 55.0 0.05 0.25
VMW 150117P00060000 P 01/17/15 60.0 0.15 0.35
VMW 150117P00062500 P 01/17/15 62.5 0.25 0.45
VMW 150117P00065000 P 01/17/15 65.0 0.30 0.45
VMW 150117P00067500 P 01/17/15 67.5 0.45 0.65
VMW 150117P00070000 P 01/17/15 70.0 0.60 0.85
VMW 150117P00072500 P 01/17/15 72.5 0.80 1.10
VMW 150117P00075000 P 01/17/15 75.0 1.00 1.40
VMW 150117P00077500 P 01/17/15 77.5 1.35 1.80
VMW 150117P00080000 P 01/17/15 80.0 1.70 2.25
VMW 150117P00082500 P 01/17/15 82.5 2.35 2.85
VMW 150117P00085000 P 01/17/15 85.0 3.20 3.50
VMW 150117P00087500 P 01/17/15 87.5 3.50 4.30
VMW 150117P00090000 P 01/17/15 90.0 4.70 5.20
VMW 150117P00092500 P 01/17/15 92.5 5.20 6.20
VMW 150117P00095000 P 01/17/15 95.0 6.20 7.20
VMW 150117P00097500 P 01/17/15 97.5 7.30 8.40
VMW 150117P00100000 P 01/17/15 100.0 8.60 9.80
VMW 150117P00105000 P 01/17/15 105.0 11.00 12.70
VMW 150117P00110000 P 01/17/15 110.0 14.20 15.90
VMW 150117P00115000 P 01/17/15 115.0 18.60 19.60
VMW 150117P00120000 P 01/17/15 120.0 22.50 23.50
VMW 150117P00125000 P 01/17/15 125.0 25.20 27.90
VMW 150117P00130000 P 01/17/15 130.0 29.60 32.30
VMW 150117P00135000 P 01/17/15 135.0 34.20 36.80
VMW 150117P00140000 P 01/17/15 140.0 38.90 41.70
VMW 150117P00145000 P 01/17/15 145.0 43.80 46.50
VMW 150117P00150000 P 01/17/15 150.0 48.50 51.30
VMW 150117P00155000 P 01/17/15 155.0 53.40 56.50
VMW 150117P00160000 P 01/17/15 160.0 58.30 61.10
VMW 150117P00165000 P 01/17/15 165.0 63.50 66.00
VMW 160115C00045000 C 01/15/16 45.0 53.10 57.80
VMW 160115C00050000 C 01/15/16 50.0 50.20 52.90
VMW 160115C00055000 C 01/15/16 55.0 45.50 48.30
VMW 160115C00060000 C 01/15/16 60.0 41.70 44.00
VMW 160115C00065000 C 01/15/16 65.0 37.20 40.60
VMW 160115C00070000 C 01/15/16 70.0 33.30 36.80
VMW 160115C00072500 C 01/15/16 72.5 31.50 35.00
VMW 160115C00075000 C 01/15/16 75.0 30.10 33.40
VMW 160115C00077500 C 01/15/16 77.5 28.00 31.60
VMW 160115C00080000 C 01/15/16 80.0 26.70 30.00
VMW 160115C00082500 C 01/15/16 82.5 24.60 28.60
VMW 160115C00085000 C 01/15/16 85.0 23.30 27.00
VMW 160115C00087500 C 01/15/16 87.5 21.80 25.60
VMW 160115C00090000 C 01/15/16 90.0 20.40 24.20
VMW 160115C00092500 C 01/15/16 92.5 19.20 22.80
VMW 160115C00095000 C 01/15/16 95.0 18.40 21.40
VMW 160115C00097500 C 01/15/16 97.5 16.70 20.20
VMW 160115C00100000 C 01/15/16 100.0 16.10 18.30
VMW 160115C00105000 C 01/15/16 105.0 13.50 16.80
VMW 160115C00110000 C 01/15/16 110.0 12.30 14.90
VMW 160115C00115000 C 01/15/16 115.0 10.50 13.30
VMW 160115C00120000 C 01/15/16 120.0 9.30 11.20
VMW 160115C00125000 C 01/15/16 125.0 7.90 9.70
VMW 160115C00130000 C 01/15/16 130.0 6.50 8.90
VMW 160115C00135000 C 01/15/16 135.0 5.70 7.90
VMW 160115C00140000 C 01/15/16 140.0 4.90 6.30
VMW 160115C00145000 C 01/15/16 145.0 4.10 6.60
VMW 160115C00150000 C 01/15/16 150.0 3.00 5.90
VMW 160115C00155000 C 01/15/16 155.0 3.10 4.80
VMW 160115C00160000 C 01/15/16 160.0 1.75 4.40
VMW 160115C00165000 C 01/15/16 165.0 2.10 4.10
VMW 160115P00045000 P 01/15/16 45.0 0.65 1.30
VMW 160115P00050000 P 01/15/16 50.0 0.95 1.35
VMW 160115P00055000 P 01/15/16 55.0 1.50 2.55
VMW 160115P00060000 P 01/15/16 60.0 2.05 3.30
VMW 160115P00065000 P 01/15/16 65.0 2.70 3.80
VMW 160115P00070000 P 01/15/16 70.0 3.80 4.60
VMW 160115P00072500 P 01/15/16 72.5 4.50 5.30
VMW 160115P00075000 P 01/15/16 75.0 5.50 6.10
VMW 160115P00077500 P 01/15/16 77.5 6.40 6.90
VMW 160115P00080000 P 01/15/16 80.0 7.30 7.60
VMW 160115P00082500 P 01/15/16 82.5 7.70 9.00
VMW 160115P00085000 P 01/15/16 85.0 8.10 10.00
VMW 160115P00087500 P 01/15/16 87.5 8.10 11.30
VMW 160115P00090000 P 01/15/16 90.0 10.40 11.80
VMW 160115P00092500 P 01/15/16 92.5 10.10 13.20
VMW 160115P00095000 P 01/15/16 95.0 12.60 14.30
VMW 160115P00097500 P 01/15/16 97.5 13.50 15.60
VMW 160115P00100000 P 01/15/16 100.0 14.70 17.00
VMW 160115P00105000 P 01/15/16 105.0 17.50 19.90
VMW 160115P00110000 P 01/15/16 110.0 20.80 23.00
VMW 160115P00115000 P 01/15/16 115.0 23.20 26.30
VMW 160115P00120000 P 01/15/16 120.0 26.90 29.90
VMW 160115P00125000 P 01/15/16 125.0 30.50 33.70
VMW 160115P00130000 P 01/15/16 130.0 34.20 37.50
VMW 160115P00135000 P 01/15/16 135.0 38.60 41.50
VMW 160115P00140000 P 01/15/16 140.0 42.60 45.60
VMW 160115P00145000 P 01/15/16 145.0 46.80 50.50
VMW 160115P00150000 P 01/15/16 150.0 51.10 54.50
VMW 160115P00155000 P 01/15/16 155.0 55.60 59.20
VMW 160115P00160000 P 01/15/16 160.0 60.10 63.70
VMW 160115P00165000 P 01/15/16 165.0 64.70 68.20

OPRA data is delayed 15 minutes.