Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Vmware Inc (VMW)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMW 140425C00075000 C 04/25/14 75.0 28.00 32.40
VMW 140425C00080000 C 04/25/14 80.0 23.20 27.40
VMW 140425C00085000 C 04/25/14 85.0 18.20 22.50
VMW 140425C00087000 C 04/25/14 87.0 16.50 20.40
VMW 140425C00088000 C 04/25/14 88.0 15.30 19.50
VMW 140425C00089000 C 04/25/14 89.0 14.20 18.50
VMW 140425C00090000 C 04/25/14 90.0 15.10 17.60
VMW 140425C00091000 C 04/25/14 91.0 12.50 16.60
VMW 140425C00092000 C 04/25/14 92.0 11.30 15.70
VMW 140425C00093000 C 04/25/14 93.0 11.10 13.40
VMW 140425C00094000 C 04/25/14 94.0 9.30 12.40
VMW 140425C00095000 C 04/25/14 95.0 10.10 11.60
VMW 140425C00096000 C 04/25/14 96.0 9.20 10.80
VMW 140425C00097000 C 04/25/14 97.0 8.40 9.80
VMW 140425C00098000 C 04/25/14 98.0 6.80 9.20
VMW 140425C00099000 C 04/25/14 99.0 6.90 7.70
VMW 140425C00100000 C 04/25/14 100.0 6.10 7.20
VMW 140425C00101000 C 04/25/14 101.0 5.40 6.40
VMW 140425C00102000 C 04/25/14 102.0 4.80 5.50
VMW 140425C00103000 C 04/25/14 103.0 4.30 4.90
VMW 140425C00104000 C 04/25/14 104.0 3.10 4.30
VMW 140425C00105000 C 04/25/14 105.0 3.40 3.70
VMW 140425C00106000 C 04/25/14 106.0 2.75 3.20
VMW 140425C00107000 C 04/25/14 107.0 2.00 2.85
VMW 140425C00108000 C 04/25/14 108.0 2.10 2.45
VMW 140425C00109000 C 04/25/14 109.0 1.70 2.10
VMW 140425C00110000 C 04/25/14 110.0 1.50 1.70
VMW 140425C00111000 C 04/25/14 111.0 0.80 1.50
VMW 140425C00112000 C 04/25/14 112.0 0.85 1.15
VMW 140425C00113000 C 04/25/14 113.0 0.55 1.05
VMW 140425C00114000 C 04/25/14 114.0 0.40 0.90
VMW 140425C00115000 C 04/25/14 115.0 0.35 0.70
VMW 140425C00116000 C 04/25/14 116.0 0.20 0.55
VMW 140425C00117000 C 04/25/14 117.0 0.15 0.45
VMW 140425C00120000 C 04/25/14 120.0 0.00 0.25
VMW 140425C00125000 C 04/25/14 125.0 0.05 0.20
VMW 140425C00130000 C 04/25/14 130.0 0.05 0.15
VMW 140425P00075000 P 04/25/14 75.0 0.00 0.10
VMW 140425P00080000 P 04/25/14 80.0 0.00 0.05
VMW 140425P00085000 P 04/25/14 85.0 0.00 0.05
VMW 140425P00087000 P 04/25/14 87.0 0.05 0.10
VMW 140425P00088000 P 04/25/14 88.0 0.00 0.15
VMW 140425P00089000 P 04/25/14 89.0 0.00 0.20
VMW 140425P00090000 P 04/25/14 90.0 0.10 0.15
VMW 140425P00091000 P 04/25/14 91.0 0.05 0.25
VMW 140425P00092000 P 04/25/14 92.0 0.10 0.30
VMW 140425P00093000 P 04/25/14 93.0 0.20 0.35
VMW 140425P00094000 P 04/25/14 94.0 0.20 0.45
VMW 140425P00095000 P 04/25/14 95.0 0.30 0.60
VMW 140425P00096000 P 04/25/14 96.0 0.55 0.70
VMW 140425P00097000 P 04/25/14 97.0 0.70 1.00
VMW 140425P00098000 P 04/25/14 98.0 0.90 1.15
VMW 140425P00099000 P 04/25/14 99.0 1.05 1.45
VMW 140425P00100000 P 04/25/14 100.0 0.95 1.65
VMW 140425P00101000 P 04/25/14 101.0 1.55 2.00
VMW 140425P00102000 P 04/25/14 102.0 1.85 2.25
VMW 140425P00103000 P 04/25/14 103.0 2.30 2.80
VMW 140425P00104000 P 04/25/14 104.0 2.70 3.20
VMW 140425P00105000 P 04/25/14 105.0 2.95 3.50
VMW 140425P00106000 P 04/25/14 106.0 3.60 4.20
VMW 140425P00107000 P 04/25/14 107.0 4.40 4.80
VMW 140425P00108000 P 04/25/14 108.0 4.80 5.50
VMW 140425P00109000 P 04/25/14 109.0 5.40 6.20
VMW 140425P00110000 P 04/25/14 110.0 5.90 6.80
VMW 140425P00111000 P 04/25/14 111.0 6.70 7.80
VMW 140425P00112000 P 04/25/14 112.0 6.80 8.70
VMW 140425P00113000 P 04/25/14 113.0 8.20 9.50
VMW 140425P00114000 P 04/25/14 114.0 8.50 10.10
VMW 140425P00115000 P 04/25/14 115.0 9.50 11.00
VMW 140425P00116000 P 04/25/14 116.0 10.40 11.90
VMW 140425P00117000 P 04/25/14 117.0 11.30 12.80
VMW 140425P00120000 P 04/25/14 120.0 12.70 16.40
VMW 140425P00125000 P 04/25/14 125.0 17.70 22.10
VMW 140425P00130000 P 04/25/14 130.0 22.60 27.10
VMW 140517C00080000 C 05/17/14 80.0 23.50 27.40
VMW 140517C00085000 C 05/17/14 85.0 18.50 22.60
VMW 140517C00090000 C 05/17/14 90.0 14.90 18.00
VMW 140517C00095000 C 05/17/14 95.0 10.90 13.60
VMW 140517C00100000 C 05/17/14 100.0 7.20 8.00
VMW 140517C00105000 C 05/17/14 105.0 4.50 5.00
VMW 140517C00110000 C 05/17/14 110.0 2.70 2.85
VMW 140517C00115000 C 05/17/14 115.0 0.95 1.50
VMW 140517C00120000 C 05/17/14 120.0 0.20 0.80
VMW 140517C00125000 C 05/17/14 125.0 0.20 0.40
VMW 140517C00130000 C 05/17/14 130.0 0.10 0.30
VMW 140517C00135000 C 05/17/14 135.0 0.00 0.15
VMW 140517C00140000 C 05/17/14 140.0 0.00 0.15
VMW 140517C00145000 C 05/17/14 145.0 0.00 0.10
VMW 140517P00080000 P 05/17/14 80.0 0.00 0.15
VMW 140517P00085000 P 05/17/14 85.0 0.15 0.30
VMW 140517P00090000 P 05/17/14 90.0 0.45 0.65
VMW 140517P00095000 P 05/17/14 95.0 1.00 1.35
VMW 140517P00100000 P 05/17/14 100.0 2.20 2.70
VMW 140517P00105000 P 05/17/14 105.0 4.30 4.90
VMW 140517P00110000 P 05/17/14 110.0 7.10 7.80
VMW 140517P00115000 P 05/17/14 115.0 10.90 11.70
VMW 140517P00120000 P 05/17/14 120.0 13.40 16.80
VMW 140517P00125000 P 05/17/14 125.0 18.00 21.50
VMW 140517P00130000 P 05/17/14 130.0 22.80 27.20
VMW 140517P00135000 P 05/17/14 135.0 27.60 32.00
VMW 140517P00140000 P 05/17/14 140.0 32.70 37.20
VMW 140517P00145000 P 05/17/14 145.0 37.60 42.00
VMW 140621C00055000 C 06/21/14 55.0 47.90 52.50
VMW 140621C00060000 C 06/21/14 60.0 43.00 47.50
VMW 140621C00065000 C 06/21/14 65.0 38.10 42.50
VMW 140621C00070000 C 06/21/14 70.0 33.20 37.50
VMW 140621C00075000 C 06/21/14 75.0 28.30 32.60
VMW 140621C00080000 C 06/21/14 80.0 23.90 27.80
VMW 140621C00085000 C 06/21/14 85.0 19.60 23.10
VMW 140621C00090000 C 06/21/14 90.0 15.50 18.70
VMW 140621C00095000 C 06/21/14 95.0 11.30 14.70
VMW 140621C00100000 C 06/21/14 100.0 8.70 9.30
VMW 140621C00105000 C 06/21/14 105.0 5.90 6.40
VMW 140621C00110000 C 06/21/14 110.0 3.80 4.20
VMW 140621C00115000 C 06/21/14 115.0 2.25 2.60
VMW 140621C00120000 C 06/21/14 120.0 1.30 1.65
VMW 140621C00125000 C 06/21/14 125.0 0.75 1.00
VMW 140621C00130000 C 06/21/14 130.0 0.40 0.70
VMW 140621C00135000 C 06/21/14 135.0 0.20 0.40
VMW 140621C00140000 C 06/21/14 140.0 0.05 0.35
VMW 140621C00145000 C 06/21/14 145.0 0.05 0.20
VMW 140621C00150000 C 06/21/14 150.0 0.00 0.15
VMW 140621C00155000 C 06/21/14 155.0 0.00 0.15
VMW 140621P00055000 P 06/21/14 55.0 0.00 0.10
VMW 140621P00060000 P 06/21/14 60.0 0.00 0.10
VMW 140621P00065000 P 06/21/14 65.0 0.00 0.15
VMW 140621P00070000 P 06/21/14 70.0 0.05 0.25
VMW 140621P00075000 P 06/21/14 75.0 0.15 0.40
VMW 140621P00080000 P 06/21/14 80.0 0.35 0.50
VMW 140621P00085000 P 06/21/14 85.0 0.65 0.85
VMW 140621P00090000 P 06/21/14 90.0 1.25 1.50
VMW 140621P00095000 P 06/21/14 95.0 2.25 2.45
VMW 140621P00100000 P 06/21/14 100.0 3.70 4.10
VMW 140621P00105000 P 06/21/14 105.0 5.90 6.20
VMW 140621P00110000 P 06/21/14 110.0 8.70 9.10
VMW 140621P00115000 P 06/21/14 115.0 12.10 12.90
VMW 140621P00120000 P 06/21/14 120.0 14.20 17.50
VMW 140621P00125000 P 06/21/14 125.0 18.60 21.80
VMW 140621P00130000 P 06/21/14 130.0 23.20 26.70
VMW 140621P00135000 P 06/21/14 135.0 28.00 31.50
VMW 140621P00140000 P 06/21/14 140.0 32.70 36.80
VMW 140621P00145000 P 06/21/14 145.0 37.60 42.00
VMW 140621P00150000 P 06/21/14 150.0 42.60 47.00
VMW 140621P00155000 P 06/21/14 155.0 47.60 51.90
VMW 140719C00050000 C 07/19/14 50.0 53.10 57.50
VMW 140719C00055000 C 07/19/14 55.0 48.20 52.40
VMW 140719C00060000 C 07/19/14 60.0 44.50 47.40
VMW 140719C00065000 C 07/19/14 65.0 39.70 42.50
VMW 140719C00070000 C 07/19/14 70.0 34.70 37.60
VMW 140719C00072500 C 07/19/14 72.5 32.40 35.20
VMW 140719C00075000 C 07/19/14 75.0 29.90 32.80
VMW 140719C00077500 C 07/19/14 77.5 27.60 30.40
VMW 140719C00080000 C 07/19/14 80.0 25.10 28.00
VMW 140719C00082500 C 07/19/14 82.5 23.20 24.00
VMW 140719C00085000 C 07/19/14 85.0 20.90 22.80
VMW 140719C00087500 C 07/19/14 87.5 18.60 20.90
VMW 140719C00090000 C 07/19/14 90.0 16.70 17.60
VMW 140719C00092500 C 07/19/14 92.5 14.70 15.60
VMW 140719C00095000 C 07/19/14 95.0 13.00 13.70
VMW 140719C00097500 C 07/19/14 97.5 11.20 11.70
VMW 140719C00100000 C 07/19/14 100.0 9.70 10.10
VMW 140719C00105000 C 07/19/14 105.0 7.00 7.30
VMW 140719C00110000 C 07/19/14 110.0 4.80 5.10
VMW 140719C00115000 C 07/19/14 115.0 3.20 3.50
VMW 140719C00120000 C 07/19/14 120.0 2.10 2.30
VMW 140719C00125000 C 07/19/14 125.0 1.30 1.55
VMW 140719C00130000 C 07/19/14 130.0 0.80 1.05
VMW 140719C00135000 C 07/19/14 135.0 0.35 0.80
VMW 140719C00140000 C 07/19/14 140.0 0.25 0.60
VMW 140719C00145000 C 07/19/14 145.0 0.10 0.40
VMW 140719C00150000 C 07/19/14 150.0 0.05 0.30
VMW 140719C00155000 C 07/19/14 155.0 0.00 0.20
VMW 140719C00160000 C 07/19/14 160.0 0.00 0.15
VMW 140719P00050000 P 07/19/14 50.0 0.00 0.10
VMW 140719P00055000 P 07/19/14 55.0 0.00 0.15
VMW 140719P00060000 P 07/19/14 60.0 0.05 0.15
VMW 140719P00065000 P 07/19/14 65.0 0.05 0.25
VMW 140719P00070000 P 07/19/14 70.0 0.20 0.35
VMW 140719P00072500 P 07/19/14 72.5 0.25 0.50
VMW 140719P00075000 P 07/19/14 75.0 0.35 0.60
VMW 140719P00077500 P 07/19/14 77.5 0.45 0.80
VMW 140719P00080000 P 07/19/14 80.0 0.60 0.90
VMW 140719P00082500 P 07/19/14 82.5 0.80 1.05
VMW 140719P00085000 P 07/19/14 85.0 1.10 1.30
VMW 140719P00087500 P 07/19/14 87.5 1.40 1.65
VMW 140719P00090000 P 07/19/14 90.0 1.85 2.05
VMW 140719P00092500 P 07/19/14 92.5 2.40 2.60
VMW 140719P00095000 P 07/19/14 95.0 3.00 3.30
VMW 140719P00097500 P 07/19/14 97.5 3.70 4.00
VMW 140719P00100000 P 07/19/14 100.0 4.60 4.90
VMW 140719P00105000 P 07/19/14 105.0 6.90 7.20
VMW 140719P00110000 P 07/19/14 110.0 9.60 10.00
VMW 140719P00115000 P 07/19/14 115.0 13.00 13.40
VMW 140719P00120000 P 07/19/14 120.0 16.10 17.50
VMW 140719P00125000 P 07/19/14 125.0 20.80 21.90
VMW 140719P00130000 P 07/19/14 130.0 24.10 26.30
VMW 140719P00135000 P 07/19/14 135.0 28.30 31.20
VMW 140719P00140000 P 07/19/14 140.0 33.10 36.70
VMW 140719P00145000 P 07/19/14 145.0 38.00 40.90
VMW 140719P00150000 P 07/19/14 150.0 42.90 46.40
VMW 140719P00155000 P 07/19/14 155.0 47.80 51.20
VMW 140719P00160000 P 07/19/14 160.0 52.80 55.70
VMW 141018C00055000 C 10/18/14 55.0 48.30 52.50
VMW 141018C00060000 C 10/18/14 60.0 43.60 47.60
VMW 141018C00065000 C 10/18/14 65.0 38.90 42.80
VMW 141018C00070000 C 10/18/14 70.0 35.20 38.20
VMW 141018C00075000 C 10/18/14 75.0 30.70 33.60
VMW 141018C00080000 C 10/18/14 80.0 25.60 29.20
VMW 141018C00085000 C 10/18/14 85.0 22.20 25.20
VMW 141018C00087500 C 10/18/14 87.5 20.20 23.20
VMW 141018C00090000 C 10/18/14 90.0 18.70 19.70
VMW 141018C00092500 C 10/18/14 92.5 17.00 18.40
VMW 141018C00095000 C 10/18/14 95.0 15.30 16.00
VMW 141018C00097500 C 10/18/14 97.5 13.80 14.30
VMW 141018C00100000 C 10/18/14 100.0 12.30 12.80
VMW 141018C00105000 C 10/18/14 105.0 9.70 10.20
VMW 141018C00110000 C 10/18/14 110.0 7.60 8.00
VMW 141018C00115000 C 10/18/14 115.0 5.80 6.10
VMW 141018C00120000 C 10/18/14 120.0 4.40 4.70
VMW 141018C00125000 C 10/18/14 125.0 3.30 3.60
VMW 141018C00130000 C 10/18/14 130.0 2.40 2.70
VMW 141018C00135000 C 10/18/14 135.0 1.75 2.00
VMW 141018C00140000 C 10/18/14 140.0 1.30 1.50
VMW 141018C00145000 C 10/18/14 145.0 0.95 1.15
VMW 141018C00150000 C 10/18/14 150.0 0.70 0.95
VMW 141018C00155000 C 10/18/14 155.0 0.45 0.80
VMW 141018C00160000 C 10/18/14 160.0 0.35 0.60
VMW 141018C00165000 C 10/18/14 165.0 0.25 0.45
VMW 141018P00055000 P 10/18/14 55.0 0.10 0.35
VMW 141018P00060000 P 10/18/14 60.0 0.25 0.50
VMW 141018P00065000 P 10/18/14 65.0 0.45 0.65
VMW 141018P00070000 P 10/18/14 70.0 0.75 1.05
VMW 141018P00075000 P 10/18/14 75.0 1.15 1.50
VMW 141018P00080000 P 10/18/14 80.0 1.80 2.05
VMW 141018P00085000 P 10/18/14 85.0 2.70 2.90
VMW 141018P00087500 P 10/18/14 87.5 3.20 3.50
VMW 141018P00090000 P 10/18/14 90.0 3.90 4.20
VMW 141018P00092500 P 10/18/14 92.5 4.60 4.90
VMW 141018P00095000 P 10/18/14 95.0 5.40 5.70
VMW 141018P00097500 P 10/18/14 97.5 6.30 6.70
VMW 141018P00100000 P 10/18/14 100.0 7.30 7.70
VMW 141018P00105000 P 10/18/14 105.0 9.70 10.10
VMW 141018P00110000 P 10/18/14 110.0 12.40 12.90
VMW 141018P00115000 P 10/18/14 115.0 15.60 16.10
VMW 141018P00120000 P 10/18/14 120.0 19.30 19.80
VMW 141018P00125000 P 10/18/14 125.0 22.30 24.10
VMW 141018P00130000 P 10/18/14 130.0 26.80 28.10
VMW 141018P00135000 P 10/18/14 135.0 29.50 32.40
VMW 141018P00140000 P 10/18/14 140.0 34.10 36.90
VMW 141018P00145000 P 10/18/14 145.0 38.80 41.90
VMW 141018P00150000 P 10/18/14 150.0 43.50 46.60
VMW 141018P00155000 P 10/18/14 155.0 48.30 51.60
VMW 141018P00160000 P 10/18/14 160.0 53.10 56.20
VMW 141018P00165000 P 10/18/14 165.0 57.90 61.90
VMW 150117C00035000 C 01/17/15 35.0 68.00 71.20
VMW 150117C00037500 C 01/17/15 37.5 65.50 69.40
VMW 150117C00040000 C 01/17/15 40.0 63.00 66.90
VMW 150117C00042500 C 01/17/15 42.5 61.20 63.60
VMW 150117C00045000 C 01/17/15 45.0 59.10 61.00
VMW 150117C00047500 C 01/17/15 47.5 56.50 58.50
VMW 150117C00050000 C 01/17/15 50.0 53.90 56.00
VMW 150117C00055000 C 01/17/15 55.0 49.30 52.70
VMW 150117C00060000 C 01/17/15 60.0 43.70 46.40
VMW 150117C00062500 C 01/17/15 62.5 41.60 44.10
VMW 150117C00065000 C 01/17/15 65.0 40.30 41.70
VMW 150117C00067500 C 01/17/15 67.5 37.90 39.40
VMW 150117C00070000 C 01/17/15 70.0 35.80 37.20
VMW 150117C00072500 C 01/17/15 72.5 33.40 35.00
VMW 150117C00075000 C 01/17/15 75.0 30.90 34.30
VMW 150117C00077500 C 01/17/15 77.5 28.80 32.20
VMW 150117C00080000 C 01/17/15 80.0 26.60 30.00
VMW 150117C00082500 C 01/17/15 82.5 24.80 27.70
VMW 150117C00085000 C 01/17/15 85.0 23.50 26.10
VMW 150117C00087500 C 01/17/15 87.5 20.90 24.20
VMW 150117C00090000 C 01/17/15 90.0 19.60 21.90
VMW 150117C00092500 C 01/17/15 92.5 18.50 20.20
VMW 150117C00095000 C 01/17/15 95.0 17.10 18.20
VMW 150117C00097500 C 01/17/15 97.5 15.60 16.50
VMW 150117C00100000 C 01/17/15 100.0 14.30 14.90
VMW 150117C00105000 C 01/17/15 105.0 11.70 12.40
VMW 150117C00110000 C 01/17/15 110.0 9.50 10.10
VMW 150117C00115000 C 01/17/15 115.0 7.60 8.20
VMW 150117C00120000 C 01/17/15 120.0 6.20 6.60
VMW 150117C00125000 C 01/17/15 125.0 4.90 5.40
VMW 150117C00130000 C 01/17/15 130.0 3.90 4.30
VMW 150117C00135000 C 01/17/15 135.0 3.00 3.50
VMW 150117C00140000 C 01/17/15 140.0 2.40 2.80
VMW 150117C00145000 C 01/17/15 145.0 1.75 2.15
VMW 150117C00150000 C 01/17/15 150.0 1.35 1.75
VMW 150117C00155000 C 01/17/15 155.0 1.05 1.45
VMW 150117C00160000 C 01/17/15 160.0 0.70 1.20
VMW 150117C00165000 C 01/17/15 165.0 0.50 1.00
VMW 150117P00035000 P 01/17/15 35.0 0.00 0.15
VMW 150117P00037500 P 01/17/15 37.5 0.00 0.15
VMW 150117P00040000 P 01/17/15 40.0 0.00 0.20
VMW 150117P00042500 P 01/17/15 42.5 0.05 0.20
VMW 150117P00045000 P 01/17/15 45.0 0.05 0.25
VMW 150117P00047500 P 01/17/15 47.5 0.10 0.35
VMW 150117P00050000 P 01/17/15 50.0 0.20 0.45
VMW 150117P00055000 P 01/17/15 55.0 0.25 0.55
VMW 150117P00060000 P 01/17/15 60.0 0.50 0.90
VMW 150117P00062500 P 01/17/15 62.5 0.70 1.00
VMW 150117P00065000 P 01/17/15 65.0 0.85 1.30
VMW 150117P00067500 P 01/17/15 67.5 1.05 1.65
VMW 150117P00070000 P 01/17/15 70.0 1.50 1.85
VMW 150117P00072500 P 01/17/15 72.5 1.75 2.05
VMW 150117P00075000 P 01/17/15 75.0 2.05 2.45
VMW 150117P00077500 P 01/17/15 77.5 2.45 2.85
VMW 150117P00080000 P 01/17/15 80.0 2.90 3.30
VMW 150117P00082500 P 01/17/15 82.5 3.40 3.90
VMW 150117P00085000 P 01/17/15 85.0 4.00 4.50
VMW 150117P00087500 P 01/17/15 87.5 4.70 5.20
VMW 150117P00090000 P 01/17/15 90.0 5.50 6.00
VMW 150117P00092500 P 01/17/15 92.5 6.40 6.90
VMW 150117P00095000 P 01/17/15 95.0 7.30 7.80
VMW 150117P00097500 P 01/17/15 97.5 8.30 8.90
VMW 150117P00100000 P 01/17/15 100.0 9.30 9.90
VMW 150117P00105000 P 01/17/15 105.0 11.90 12.50
VMW 150117P00110000 P 01/17/15 110.0 14.70 15.30
VMW 150117P00115000 P 01/17/15 115.0 17.60 18.40
VMW 150117P00120000 P 01/17/15 120.0 20.90 21.90
VMW 150117P00125000 P 01/17/15 125.0 24.40 25.60
VMW 150117P00130000 P 01/17/15 130.0 27.90 29.90
VMW 150117P00135000 P 01/17/15 135.0 31.80 35.20
VMW 150117P00140000 P 01/17/15 140.0 35.80 39.60
VMW 150117P00145000 P 01/17/15 145.0 41.40 44.00
VMW 150117P00150000 P 01/17/15 150.0 44.60 48.10
VMW 150117P00155000 P 01/17/15 155.0 50.30 52.70
VMW 150117P00160000 P 01/17/15 160.0 55.30 57.10
VMW 150117P00165000 P 01/17/15 165.0 59.90 61.90
VMW 160115C00045000 C 01/15/16 45.0 59.50 63.10
VMW 160115C00050000 C 01/15/16 50.0 55.20 58.60
VMW 160115C00055000 C 01/15/16 55.0 50.80 54.10
VMW 160115C00060000 C 01/15/16 60.0 46.20 50.00
VMW 160115C00065000 C 01/15/16 65.0 41.40 44.80
VMW 160115C00070000 C 01/15/16 70.0 37.50 40.90
VMW 160115C00072500 C 01/15/16 72.5 35.60 39.00
VMW 160115C00075000 C 01/15/16 75.0 34.00 37.20
VMW 160115C00077500 C 01/15/16 77.5 32.80 35.50
VMW 160115C00080000 C 01/15/16 80.0 30.30 33.80
VMW 160115C00082500 C 01/15/16 82.5 29.10 32.10
VMW 160115C00085000 C 01/15/16 85.0 27.30 30.60
VMW 160115C00087500 C 01/15/16 87.5 27.00 29.00
VMW 160115C00090000 C 01/15/16 90.0 25.60 27.50
VMW 160115C00092500 C 01/15/16 92.5 23.80 26.10
VMW 160115C00095000 C 01/15/16 95.0 22.90 24.70
VMW 160115C00097500 C 01/15/16 97.5 20.70 22.80
VMW 160115C00100000 C 01/15/16 100.0 20.50 21.60
VMW 160115C00105000 C 01/15/16 105.0 17.20 19.30
VMW 160115C00110000 C 01/15/16 110.0 15.10 17.10
VMW 160115C00115000 C 01/15/16 115.0 13.20 16.10
VMW 160115C00120000 C 01/15/16 120.0 11.50 14.30
VMW 160115C00125000 C 01/15/16 125.0 10.00 12.70
VMW 160115C00130000 C 01/15/16 130.0 9.50 10.60
VMW 160115C00135000 C 01/15/16 135.0 8.30 9.40
VMW 160115C00140000 C 01/15/16 140.0 7.20 8.80
VMW 160115C00145000 C 01/15/16 145.0 6.20 7.80
VMW 160115C00150000 C 01/15/16 150.0 4.70 6.90
VMW 160115C00155000 C 01/15/16 155.0 4.00 6.10
VMW 160115C00160000 C 01/15/16 160.0 4.00 5.40
VMW 160115C00165000 C 01/15/16 165.0 2.95 4.60
VMW 160115P00045000 P 01/15/16 45.0 0.70 1.20
VMW 160115P00050000 P 01/15/16 50.0 1.05 1.70
VMW 160115P00055000 P 01/15/16 55.0 1.55 2.30
VMW 160115P00060000 P 01/15/16 60.0 2.50 3.10
VMW 160115P00065000 P 01/15/16 65.0 3.20 4.00
VMW 160115P00070000 P 01/15/16 70.0 4.30 5.00
VMW 160115P00072500 P 01/15/16 72.5 4.60 5.70
VMW 160115P00075000 P 01/15/16 75.0 5.40 6.30
VMW 160115P00077500 P 01/15/16 77.5 6.10 7.00
VMW 160115P00080000 P 01/15/16 80.0 6.70 8.30
VMW 160115P00082500 P 01/15/16 82.5 7.50 8.60
VMW 160115P00085000 P 01/15/16 85.0 8.40 9.50
VMW 160115P00087500 P 01/15/16 87.5 9.40 10.50
VMW 160115P00090000 P 01/15/16 90.0 10.80 12.00
VMW 160115P00092500 P 01/15/16 92.5 11.30 13.10
VMW 160115P00095000 P 01/15/16 95.0 12.30 13.70
VMW 160115P00097500 P 01/15/16 97.5 13.50 15.00
VMW 160115P00100000 P 01/15/16 100.0 14.70 16.20
VMW 160115P00105000 P 01/15/16 105.0 17.40 18.80
VMW 160115P00110000 P 01/15/16 110.0 20.00 22.50
VMW 160115P00115000 P 01/15/16 115.0 23.00 25.50
VMW 160115P00120000 P 01/15/16 120.0 26.20 28.90
VMW 160115P00125000 P 01/15/16 125.0 29.60 31.40
VMW 160115P00130000 P 01/15/16 130.0 33.90 36.00
VMW 160115P00135000 P 01/15/16 135.0 37.00 39.80
VMW 160115P00140000 P 01/15/16 140.0 40.80 42.70
VMW 160115P00145000 P 01/15/16 145.0 44.90 46.90
VMW 160115P00150000 P 01/15/16 150.0 49.00 51.30
VMW 160115P00155000 P 01/15/16 155.0 52.40 56.90
VMW 160115P00160000 P 01/15/16 160.0 56.70 61.20
VMW 160115P00165000 P 01/15/16 165.0 61.20 65.90

OPRA data is delayed 15 minutes.