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 (2014-11-14)Premium Content

Vmware Inc (VMW)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMW 141220C00045000 C 12/20/14 45.0 36.30 38.90
VMW 141220C00050000 C 12/20/14 50.0 31.30 33.90
VMW 141220C00055000 C 12/20/14 55.0 26.30 28.90
VMW 141220C00060000 C 12/20/14 60.0 21.20 23.90
VMW 141220C00065000 C 12/20/14 65.0 16.60 18.80
VMW 141220C00066000 C 12/20/14 66.0 15.60 17.80
VMW 141220C00066500 C 12/20/14 66.5 15.40 17.40
VMW 141220C00067000 C 12/20/14 67.0 14.20 16.90
VMW 141220C00067500 C 12/20/14 67.5 13.70 16.40
VMW 141220C00068000 C 12/20/14 68.0 13.60 15.90
VMW 141220C00068500 C 12/20/14 68.5 13.10 15.40
VMW 141220C00069000 C 12/20/14 69.0 12.30 14.90
VMW 141220C00069500 C 12/20/14 69.5 12.20 14.40
VMW 141220C00070000 C 12/20/14 70.0 11.20 13.90
VMW 141220C00070500 C 12/20/14 70.5 10.70 13.40
VMW 141220C00071000 C 12/20/14 71.0 10.30 12.90
VMW 141220C00071500 C 12/20/14 71.5 9.80 12.40
VMW 141220C00072000 C 12/20/14 72.0 9.20 11.80
VMW 141220C00072500 C 12/20/14 72.5 8.80 11.40
VMW 141220C00073000 C 12/20/14 73.0 8.30 10.80
VMW 141220C00073500 C 12/20/14 73.5 7.80 10.30
VMW 141220C00074000 C 12/20/14 74.0 7.30 9.90
VMW 141220C00074500 C 12/20/14 74.5 6.80 9.40
VMW 141220C00075000 C 12/20/14 75.0 6.30 8.90
VMW 141220C00076000 C 12/20/14 76.0 5.30 7.80
VMW 141220C00077000 C 12/20/14 77.0 4.20 6.80
VMW 141220C00078000 C 12/20/14 78.0 4.50 5.80
VMW 141220C00079000 C 12/20/14 79.0 2.65 4.80
VMW 141220C00080000 C 12/20/14 80.0 2.55 3.80
VMW 141220C00081000 C 12/20/14 81.0 1.60 2.85
VMW 141220C00082000 C 12/20/14 82.0 1.20 1.90
VMW 141220C00083000 C 12/20/14 83.0 0.75 1.00
VMW 141220C00084000 C 12/20/14 84.0 0.25 0.40
VMW 141220C00085000 C 12/20/14 85.0 0.00 0.15
VMW 141220C00086000 C 12/20/14 86.0 0.00 0.20
VMW 141220C00087000 C 12/20/14 87.0 0.00 0.05
VMW 141220C00088000 C 12/20/14 88.0 0.00 0.20
VMW 141220C00089000 C 12/20/14 89.0 0.00 0.20
VMW 141220C00090000 C 12/20/14 90.0 0.00 0.10
VMW 141220C00091000 C 12/20/14 91.0 0.00 0.20
VMW 141220C00092000 C 12/20/14 92.0 0.00 0.20
VMW 141220C00093000 C 12/20/14 93.0 0.00 0.20
VMW 141220C00094000 C 12/20/14 94.0 0.00 0.10
VMW 141220C00095000 C 12/20/14 95.0 0.00 0.10
VMW 141220C00096000 C 12/20/14 96.0 0.00 0.20
VMW 141220C00097000 C 12/20/14 97.0 0.00 0.20
VMW 141220C00098000 C 12/20/14 98.0 0.00 0.20
VMW 141220C00099000 C 12/20/14 99.0 0.00 0.20
VMW 141220C00100000 C 12/20/14 100.0 0.00 0.10
VMW 141220C00101000 C 12/20/14 101.0 0.00 0.20
VMW 141220C00102000 C 12/20/14 102.0 0.00 0.20
VMW 141220C00103000 C 12/20/14 103.0 0.00 0.20
VMW 141220C00104000 C 12/20/14 104.0 0.00 0.20
VMW 141220C00105000 C 12/20/14 105.0 0.00 0.20
VMW 141220C00110000 C 12/20/14 110.0 0.00 0.10
VMW 141220C00115000 C 12/20/14 115.0 0.00 0.20
VMW 141220C00120000 C 12/20/14 120.0 0.00 0.15
VMW 141220C00125000 C 12/20/14 125.0 0.00 0.20
VMW 141220C00130000 C 12/20/14 130.0 0.00 0.20
VMW 141220P00045000 P 12/20/14 45.0 0.00 0.20
VMW 141220P00050000 P 12/20/14 50.0 0.00 0.20
VMW 141220P00055000 P 12/20/14 55.0 0.00 0.20
VMW 141220P00060000 P 12/20/14 60.0 0.00 0.20
VMW 141220P00065000 P 12/20/14 65.0 0.00 0.20
VMW 141220P00066000 P 12/20/14 66.0 0.00 0.20
VMW 141220P00066500 P 12/20/14 66.5 0.00 0.20
VMW 141220P00067000 P 12/20/14 67.0 0.00 0.20
VMW 141220P00067500 P 12/20/14 67.5 0.00 0.20
VMW 141220P00068000 P 12/20/14 68.0 0.00 0.20
VMW 141220P00068500 P 12/20/14 68.5 0.00 0.20
VMW 141220P00069000 P 12/20/14 69.0 0.00 0.20
VMW 141220P00069500 P 12/20/14 69.5 0.00 0.20
VMW 141220P00070000 P 12/20/14 70.0 0.00 0.20
VMW 141220P00070500 P 12/20/14 70.5 0.00 0.20
VMW 141220P00071000 P 12/20/14 71.0 0.00 0.20
VMW 141220P00071500 P 12/20/14 71.5 0.00 0.20
VMW 141220P00072000 P 12/20/14 72.0 0.00 0.20
VMW 141220P00072500 P 12/20/14 72.5 0.00 0.20
VMW 141220P00073000 P 12/20/14 73.0 0.00 0.20
VMW 141220P00073500 P 12/20/14 73.5 0.00 0.20
VMW 141220P00074000 P 12/20/14 74.0 0.00 0.20
VMW 141220P00074500 P 12/20/14 74.5 0.00 0.20
VMW 141220P00075000 P 12/20/14 75.0 0.00 0.10
VMW 141220P00076000 P 12/20/14 76.0 0.00 0.20
VMW 141220P00077000 P 12/20/14 77.0 0.00 0.20
VMW 141220P00078000 P 12/20/14 78.0 0.00 0.30
VMW 141220P00079000 P 12/20/14 79.0 0.00 0.20
VMW 141220P00080000 P 12/20/14 80.0 0.00 0.15
VMW 141220P00081000 P 12/20/14 81.0 0.00 0.25
VMW 141220P00082000 P 12/20/14 82.0 0.05 0.25
VMW 141220P00083000 P 12/20/14 83.0 0.20 0.50
VMW 141220P00084000 P 12/20/14 84.0 0.65 1.45
VMW 141220P00085000 P 12/20/14 85.0 1.35 2.50
VMW 141220P00086000 P 12/20/14 86.0 2.15 3.60
VMW 141220P00087000 P 12/20/14 87.0 3.10 4.80
VMW 141220P00088000 P 12/20/14 88.0 4.20 5.60
VMW 141220P00089000 P 12/20/14 89.0 5.10 6.60
VMW 141220P00090000 P 12/20/14 90.0 6.20 7.50
VMW 141220P00091000 P 12/20/14 91.0 7.10 8.30
VMW 141220P00092000 P 12/20/14 92.0 8.10 9.50
VMW 141220P00093000 P 12/20/14 93.0 8.80 10.50
VMW 141220P00094000 P 12/20/14 94.0 9.80 11.60
VMW 141220P00095000 P 12/20/14 95.0 11.20 12.30
VMW 141220P00096000 P 12/20/14 96.0 11.80 13.40
VMW 141220P00097000 P 12/20/14 97.0 12.60 14.60
VMW 141220P00098000 P 12/20/14 98.0 13.80 15.60
VMW 141220P00099000 P 12/20/14 99.0 14.90 16.50
VMW 141220P00100000 P 12/20/14 100.0 16.00 17.50
VMW 141220P00101000 P 12/20/14 101.0 16.70 18.80
VMW 141220P00102000 P 12/20/14 102.0 17.80 19.60
VMW 141220P00103000 P 12/20/14 103.0 18.70 20.40
VMW 141220P00104000 P 12/20/14 104.0 19.60 22.30
VMW 141220P00105000 P 12/20/14 105.0 20.10 22.40
VMW 141220P00110000 P 12/20/14 110.0 25.40 27.40
VMW 141220P00115000 P 12/20/14 115.0 30.40 33.10
VMW 141220P00120000 P 12/20/14 120.0 35.10 38.10
VMW 141220P00125000 P 12/20/14 125.0 40.40 42.60
VMW 141220P00130000 P 12/20/14 130.0 45.40 47.50
VMW 141226C00055000 C 12/26/14 55.0 26.30 30.80
VMW 141226C00060000 C 12/26/14 60.0 21.20 24.30
VMW 141226C00065000 C 12/26/14 65.0 16.20 20.60
VMW 141226C00065500 C 12/26/14 65.5 16.10 19.20
VMW 141226C00066000 C 12/26/14 66.0 15.30 18.90
VMW 141226C00066500 C 12/26/14 66.5 15.10 18.50
VMW 141226C00067000 C 12/26/14 67.0 14.60 17.40
VMW 141226C00067500 C 12/26/14 67.5 14.10 16.90
VMW 141226C00068000 C 12/26/14 68.0 13.20 16.20
VMW 141226C00068500 C 12/26/14 68.5 12.70 15.80
VMW 141226C00069000 C 12/26/14 69.0 12.30 15.80
VMW 141226C00069500 C 12/26/14 69.5 11.80 15.30
VMW 141226C00070000 C 12/26/14 70.0 11.30 14.10
VMW 141226C00070500 C 12/26/14 70.5 10.70 13.90
VMW 141226C00071000 C 12/26/14 71.0 10.20 12.90
VMW 141226C00071500 C 12/26/14 71.5 9.80 12.40
VMW 141226C00072000 C 12/26/14 72.0 9.20 11.90
VMW 141226C00072500 C 12/26/14 72.5 8.80 11.30
VMW 141226C00073000 C 12/26/14 73.0 8.20 10.80
VMW 141226C00073500 C 12/26/14 73.5 7.80 10.40
VMW 141226C00074000 C 12/26/14 74.0 7.30 9.80
VMW 141226C00074500 C 12/26/14 74.5 6.80 9.30
VMW 141226C00075000 C 12/26/14 75.0 6.30 8.80
VMW 141226C00076000 C 12/26/14 76.0 5.40 7.80
VMW 141226C00077000 C 12/26/14 77.0 4.40 6.80
VMW 141226C00078000 C 12/26/14 78.0 3.50 6.00
VMW 141226C00079000 C 12/26/14 79.0 2.60 5.00
VMW 141226C00080000 C 12/26/14 80.0 2.45 4.10
VMW 141226C00081000 C 12/26/14 81.0 2.40 3.10
VMW 141226C00082000 C 12/26/14 82.0 2.10 2.30
VMW 141226C00083000 C 12/26/14 83.0 1.45 1.60
VMW 141226C00084000 C 12/26/14 84.0 0.90 1.10
VMW 141226C00085000 C 12/26/14 85.0 0.50 0.65
VMW 141226C00086000 C 12/26/14 86.0 0.30 0.40
VMW 141226C00087000 C 12/26/14 87.0 0.00 0.25
VMW 141226C00088000 C 12/26/14 88.0 0.00 0.25
VMW 141226C00089000 C 12/26/14 89.0 0.00 0.15
VMW 141226C00090000 C 12/26/14 90.0 0.00 0.10
VMW 141226C00091000 C 12/26/14 91.0 0.00 0.10
VMW 141226C00092000 C 12/26/14 92.0 0.00 0.10
VMW 141226C00093000 C 12/26/14 93.0 0.00 0.10
VMW 141226C00094000 C 12/26/14 94.0 0.00 0.10
VMW 141226C00095000 C 12/26/14 95.0 0.00 0.10
VMW 141226C00096000 C 12/26/14 96.0 0.00 0.10
VMW 141226C00097000 C 12/26/14 97.0 0.00 0.10
VMW 141226C00098000 C 12/26/14 98.0 0.00 0.10
VMW 141226C00099000 C 12/26/14 99.0 0.00 0.10
VMW 141226C00100000 C 12/26/14 100.0 0.00 0.10
VMW 141226C00101000 C 12/26/14 101.0 0.00 0.10
VMW 141226C00102000 C 12/26/14 102.0 0.00 0.10
VMW 141226C00103000 C 12/26/14 103.0 0.00 0.10
VMW 141226P00055000 P 12/26/14 55.0 0.00 1.75
VMW 141226P00060000 P 12/26/14 60.0 0.00 1.75
VMW 141226P00065000 P 12/26/14 65.0 0.00 1.75
VMW 141226P00065500 P 12/26/14 65.5 0.00 0.10
VMW 141226P00066000 P 12/26/14 66.0 0.00 0.10
VMW 141226P00066500 P 12/26/14 66.5 0.00 0.10
VMW 141226P00067000 P 12/26/14 67.0 0.00 0.10
VMW 141226P00067500 P 12/26/14 67.5 0.00 0.10
VMW 141226P00068000 P 12/26/14 68.0 0.00 0.10
VMW 141226P00068500 P 12/26/14 68.5 0.00 0.10
VMW 141226P00069000 P 12/26/14 69.0 0.00 0.10
VMW 141226P00069500 P 12/26/14 69.5 0.00 0.10
VMW 141226P00070000 P 12/26/14 70.0 0.00 0.10
VMW 141226P00070500 P 12/26/14 70.5 0.00 0.10
VMW 141226P00071000 P 12/26/14 71.0 0.00 0.10
VMW 141226P00071500 P 12/26/14 71.5 0.00 0.10
VMW 141226P00072000 P 12/26/14 72.0 0.00 0.10
VMW 141226P00072500 P 12/26/14 72.5 0.00 0.10
VMW 141226P00073000 P 12/26/14 73.0 0.00 0.10
VMW 141226P00073500 P 12/26/14 73.5 0.00 0.10
VMW 141226P00074000 P 12/26/14 74.0 0.00 0.10
VMW 141226P00074500 P 12/26/14 74.5 0.00 0.10
VMW 141226P00075000 P 12/26/14 75.0 0.00 0.10
VMW 141226P00076000 P 12/26/14 76.0 0.00 0.15
VMW 141226P00077000 P 12/26/14 77.0 0.00 0.20
VMW 141226P00078000 P 12/26/14 78.0 0.05 0.25
VMW 141226P00079000 P 12/26/14 79.0 0.10 0.40
VMW 141226P00080000 P 12/26/14 80.0 0.15 0.50
VMW 141226P00081000 P 12/26/14 81.0 0.30 0.55
VMW 141226P00082000 P 12/26/14 82.0 0.50 0.70
VMW 141226P00083000 P 12/26/14 83.0 0.80 1.15
VMW 141226P00084000 P 12/26/14 84.0 1.25 1.65
VMW 141226P00085000 P 12/26/14 85.0 1.90 3.20
VMW 141226P00086000 P 12/26/14 86.0 2.55 4.20
VMW 141226P00087000 P 12/26/14 87.0 3.30 5.20
VMW 141226P00088000 P 12/26/14 88.0 4.10 5.60
VMW 141226P00089000 P 12/26/14 89.0 5.10 6.60
VMW 141226P00090000 P 12/26/14 90.0 6.30 7.30
VMW 141226P00091000 P 12/26/14 91.0 7.00 9.80
VMW 141226P00092000 P 12/26/14 92.0 8.00 10.80
VMW 141226P00093000 P 12/26/14 93.0 9.00 10.60
VMW 141226P00094000 P 12/26/14 94.0 9.10 12.70
VMW 141226P00095000 P 12/26/14 95.0 10.20 13.70
VMW 141226P00096000 P 12/26/14 96.0 10.60 14.70
VMW 141226P00097000 P 12/26/14 97.0 12.50 14.60
VMW 141226P00098000 P 12/26/14 98.0 13.60 16.80
VMW 141226P00099000 P 12/26/14 99.0 13.30 17.80
VMW 141226P00100000 P 12/26/14 100.0 14.90 18.40
VMW 141226P00101000 P 12/26/14 101.0 16.00 19.80
VMW 141226P00102000 P 12/26/14 102.0 16.90 20.70
VMW 141226P00103000 P 12/26/14 103.0 17.80 21.70
VMW 150102C00070000 C 01/02/15 70.0 11.40 13.90
VMW 150102C00071000 C 01/02/15 71.0 10.30 13.20
VMW 150102C00072000 C 01/02/15 72.0 9.30 11.80
VMW 150102C00072500 C 01/02/15 72.5 8.80 11.40
VMW 150102C00073000 C 01/02/15 73.0 8.30 10.90
VMW 150102C00073500 C 01/02/15 73.5 7.90 10.50
VMW 150102C00074000 C 01/02/15 74.0 7.30 9.80
VMW 150102C00074500 C 01/02/15 74.5 6.80 9.30
VMW 150102C00075000 C 01/02/15 75.0 6.40 9.10
VMW 150102C00076000 C 01/02/15 76.0 6.00 7.90
VMW 150102C00077000 C 01/02/15 77.0 4.50 6.90
VMW 150102C00078000 C 01/02/15 78.0 3.80 6.10
VMW 150102C00079000 C 01/02/15 79.0 3.30 5.10
VMW 150102C00080000 C 01/02/15 80.0 3.20 4.20
VMW 150102C00081000 C 01/02/15 81.0 3.10 3.40
VMW 150102C00082000 C 01/02/15 82.0 2.45 2.65
VMW 150102C00083000 C 01/02/15 83.0 1.80 2.35
VMW 150102C00084000 C 01/02/15 84.0 1.30 1.50
VMW 150102C00085000 C 01/02/15 85.0 0.85 1.10
VMW 150102C00086000 C 01/02/15 86.0 0.55 0.75
VMW 150102C00087000 C 01/02/15 87.0 0.35 0.50
VMW 150102C00088000 C 01/02/15 88.0 0.05 0.30
VMW 150102C00089000 C 01/02/15 89.0 0.00 0.25
VMW 150102C00090000 C 01/02/15 90.0 0.00 0.25
VMW 150102C00091000 C 01/02/15 91.0 0.00 0.15
VMW 150102C00092000 C 01/02/15 92.0 0.00 0.15
VMW 150102C00093000 C 01/02/15 93.0 0.00 0.15
VMW 150102C00094000 C 01/02/15 94.0 0.00 0.10
VMW 150102C00095000 C 01/02/15 95.0 0.00 0.10
VMW 150102C00096000 C 01/02/15 96.0 0.00 0.10
VMW 150102C00097000 C 01/02/15 97.0 0.00 0.10
VMW 150102C00098000 C 01/02/15 98.0 0.00 0.10
VMW 150102C00099000 C 01/02/15 99.0 0.00 0.10
VMW 150102C00100000 C 01/02/15 100.0 0.00 0.10
VMW 150102C00101000 C 01/02/15 101.0 0.00 0.10
VMW 150102C00102000 C 01/02/15 102.0 0.00 0.10
VMW 150102C00103000 C 01/02/15 103.0 0.00 0.10
VMW 150102P00070000 P 01/02/15 70.0 0.00 0.10
VMW 150102P00071000 P 01/02/15 71.0 0.00 0.10
VMW 150102P00072000 P 01/02/15 72.0 0.00 0.15
VMW 150102P00072500 P 01/02/15 72.5 0.00 0.15
VMW 150102P00073000 P 01/02/15 73.0 0.00 0.15
VMW 150102P00073500 P 01/02/15 73.5 0.00 0.20
VMW 150102P00074000 P 01/02/15 74.0 0.00 0.20
VMW 150102P00074500 P 01/02/15 74.5 0.05 0.20
VMW 150102P00075000 P 01/02/15 75.0 0.05 0.25
VMW 150102P00076000 P 01/02/15 76.0 0.10 0.35
VMW 150102P00077000 P 01/02/15 77.0 0.15 0.40
VMW 150102P00078000 P 01/02/15 78.0 0.20 0.55
VMW 150102P00079000 P 01/02/15 79.0 0.30 0.55
VMW 150102P00080000 P 01/02/15 80.0 0.45 0.60
VMW 150102P00081000 P 01/02/15 81.0 0.60 0.95
VMW 150102P00082000 P 01/02/15 82.0 0.90 1.30
VMW 150102P00083000 P 01/02/15 83.0 1.25 1.70
VMW 150102P00084000 P 01/02/15 84.0 1.70 2.15
VMW 150102P00085000 P 01/02/15 85.0 2.30 3.10
VMW 150102P00086000 P 01/02/15 86.0 2.85 4.20
VMW 150102P00087000 P 01/02/15 87.0 3.50 5.20
VMW 150102P00088000 P 01/02/15 88.0 4.50 5.80
VMW 150102P00089000 P 01/02/15 89.0 5.00 6.70
VMW 150102P00090000 P 01/02/15 90.0 6.20 7.30
VMW 150102P00091000 P 01/02/15 91.0 7.10 8.30
VMW 150102P00092000 P 01/02/15 92.0 8.00 9.30
VMW 150102P00093000 P 01/02/15 93.0 9.20 10.70
VMW 150102P00094000 P 01/02/15 94.0 10.00 12.80
VMW 150102P00095000 P 01/02/15 95.0 10.70 12.70
VMW 150102P00096000 P 01/02/15 96.0 12.00 14.80
VMW 150102P00097000 P 01/02/15 97.0 13.20 14.70
VMW 150102P00098000 P 01/02/15 98.0 13.60 15.70
VMW 150102P00099000 P 01/02/15 99.0 13.90 16.70
VMW 150102P00100000 P 01/02/15 100.0 15.20 17.70
VMW 150102P00101000 P 01/02/15 101.0 16.70 18.70
VMW 150102P00102000 P 01/02/15 102.0 17.20 19.70
VMW 150102P00103000 P 01/02/15 103.0 18.30 21.80
VMW 150109C00070000 C 01/09/15 70.0 11.40 13.90
VMW 150109C00072000 C 01/09/15 72.0 9.30 12.00
VMW 150109C00072500 C 01/09/15 72.5 8.90 11.50
VMW 150109C00073000 C 01/09/15 73.0 8.90 11.00
VMW 150109C00073500 C 01/09/15 73.5 7.90 10.40
VMW 150109C00074000 C 01/09/15 74.0 7.50 10.00
VMW 150109C00074500 C 01/09/15 74.5 7.00 9.50
VMW 150109C00075000 C 01/09/15 75.0 6.50 9.20
VMW 150109C00076000 C 01/09/15 76.0 5.60 8.10
VMW 150109C00077000 C 01/09/15 77.0 4.80 7.40
VMW 150109C00078000 C 01/09/15 78.0 4.30 6.20
VMW 150109C00079000 C 01/09/15 79.0 4.20 5.50
VMW 150109C00080000 C 01/09/15 80.0 4.20 4.60
VMW 150109C00081000 C 01/09/15 81.0 3.50 3.90
VMW 150109C00082000 C 01/09/15 82.0 2.80 3.20
VMW 150109C00083000 C 01/09/15 83.0 2.20 2.60
VMW 150109C00084000 C 01/09/15 84.0 1.65 2.00
VMW 150109C00085000 C 01/09/15 85.0 1.25 1.50
VMW 150109C00086000 C 01/09/15 86.0 0.90 1.15
VMW 150109C00087000 C 01/09/15 87.0 0.65 0.85
VMW 150109C00088000 C 01/09/15 88.0 0.45 0.60
VMW 150109C00089000 C 01/09/15 89.0 0.05 0.50
VMW 150109C00090000 C 01/09/15 90.0 0.00 0.40
VMW 150109C00091000 C 01/09/15 91.0 0.00 0.25
VMW 150109C00092000 C 01/09/15 92.0 0.00 0.25
VMW 150109C00093000 C 01/09/15 93.0 0.00 0.25
VMW 150109C00094000 C 01/09/15 94.0 0.00 0.20
VMW 150109C00095000 C 01/09/15 95.0 0.00 0.20
VMW 150109C00096000 C 01/09/15 96.0 0.00 0.15
VMW 150109C00097000 C 01/09/15 97.0 0.00 0.15
VMW 150109C00098000 C 01/09/15 98.0 0.00 0.10
VMW 150109C00099000 C 01/09/15 99.0 0.00 0.10
VMW 150109C00100000 C 01/09/15 100.0 0.00 0.10
VMW 150109C00101000 C 01/09/15 101.0 0.00 0.10
VMW 150109C00102000 C 01/09/15 102.0 0.00 0.10
VMW 150109C00103000 C 01/09/15 103.0 0.00 0.10
VMW 150109P00070000 P 01/09/15 70.0 0.00 0.20
VMW 150109P00072000 P 01/09/15 72.0 0.05 0.25
VMW 150109P00072500 P 01/09/15 72.5 0.05 0.25
VMW 150109P00073000 P 01/09/15 73.0 0.05 0.30
VMW 150109P00073500 P 01/09/15 73.5 0.10 0.35
VMW 150109P00074000 P 01/09/15 74.0 0.10 0.35
VMW 150109P00074500 P 01/09/15 74.5 0.10 0.40
VMW 150109P00075000 P 01/09/15 75.0 0.15 0.35
VMW 150109P00076000 P 01/09/15 76.0 0.25 0.55
VMW 150109P00077000 P 01/09/15 77.0 0.30 0.70
VMW 150109P00078000 P 01/09/15 78.0 0.45 0.70
VMW 150109P00079000 P 01/09/15 79.0 0.55 1.15
VMW 150109P00080000 P 01/09/15 80.0 0.75 1.00
VMW 150109P00081000 P 01/09/15 81.0 0.95 1.85
VMW 150109P00082000 P 01/09/15 82.0 1.25 2.20
VMW 150109P00083000 P 01/09/15 83.0 1.70 2.60
VMW 150109P00084000 P 01/09/15 84.0 2.10 3.20
VMW 150109P00085000 P 01/09/15 85.0 2.60 3.50
VMW 150109P00086000 P 01/09/15 86.0 3.30 4.70
VMW 150109P00087000 P 01/09/15 87.0 4.00 5.60
VMW 150109P00088000 P 01/09/15 88.0 4.60 5.60
VMW 150109P00089000 P 01/09/15 89.0 5.30 6.70
VMW 150109P00090000 P 01/09/15 90.0 6.30 7.60
VMW 150109P00091000 P 01/09/15 91.0 7.00 8.60
VMW 150109P00092000 P 01/09/15 92.0 8.10 9.70
VMW 150109P00093000 P 01/09/15 93.0 8.90 10.70
VMW 150109P00094000 P 01/09/15 94.0 10.00 11.70
VMW 150109P00095000 P 01/09/15 95.0 11.00 12.70
VMW 150109P00096000 P 01/09/15 96.0 12.20 13.70
VMW 150109P00097000 P 01/09/15 97.0 13.00 14.70
VMW 150109P00098000 P 01/09/15 98.0 14.00 15.70
VMW 150109P00099000 P 01/09/15 99.0 15.00 16.70
VMW 150109P00100000 P 01/09/15 100.0 16.00 17.70
VMW 150109P00101000 P 01/09/15 101.0 16.90 18.70
VMW 150109P00102000 P 01/09/15 102.0 17.40 19.70
VMW 150109P00103000 P 01/09/15 103.0 18.40 20.70
VMW 150117C00035000 C 01/17/15 35.0 46.10 48.80
VMW 150117C00037500 C 01/17/15 37.5 43.70 46.90
VMW 150117C00040000 C 01/17/15 40.0 41.20 44.10
VMW 150117C00042500 C 01/17/15 42.5 38.80 41.80
VMW 150117C00045000 C 01/17/15 45.0 36.10 39.30
VMW 150117C00047500 C 01/17/15 47.5 33.70 36.80
VMW 150117C00050000 C 01/17/15 50.0 31.20 34.30
VMW 150117C00055000 C 01/17/15 55.0 26.10 29.00
VMW 150117C00060000 C 01/17/15 60.0 21.30 23.90
VMW 150117C00062500 C 01/17/15 62.5 18.70 21.30
VMW 150117C00065000 C 01/17/15 65.0 16.30 18.90
VMW 150117C00067500 C 01/17/15 67.5 13.80 16.40
VMW 150117C00070000 C 01/17/15 70.0 11.50 13.90
VMW 150117C00072500 C 01/17/15 72.5 9.10 11.50
VMW 150117C00075000 C 01/17/15 75.0 8.30 9.10
VMW 150117C00077500 C 01/17/15 77.5 6.30 6.90
VMW 150117C00080000 C 01/17/15 80.0 4.60 4.90
VMW 150117C00082500 C 01/17/15 82.5 3.00 3.20
VMW 150117C00085000 C 01/17/15 85.0 1.85 1.95
VMW 150117C00087500 C 01/17/15 87.5 1.00 1.10
VMW 150117C00090000 C 01/17/15 90.0 0.45 0.55
VMW 150117C00092500 C 01/17/15 92.5 0.25 0.30
VMW 150117C00095000 C 01/17/15 95.0 0.10 0.20
VMW 150117C00097500 C 01/17/15 97.5 0.00 0.15
VMW 150117C00100000 C 01/17/15 100.0 0.00 0.15
VMW 150117C00105000 C 01/17/15 105.0 0.00 0.10
VMW 150117C00110000 C 01/17/15 110.0 0.00 0.10
VMW 150117C00115000 C 01/17/15 115.0 0.00 0.10
VMW 150117C00120000 C 01/17/15 120.0 0.00 0.10
VMW 150117C00125000 C 01/17/15 125.0 0.00 0.10
VMW 150117C00130000 C 01/17/15 130.0 0.00 0.05
VMW 150117C00135000 C 01/17/15 135.0 0.00 0.05
VMW 150117C00140000 C 01/17/15 140.0 0.00 0.05
VMW 150117C00145000 C 01/17/15 145.0 0.00 0.05
VMW 150117C00150000 C 01/17/15 150.0 0.00 0.05
VMW 150117C00155000 C 01/17/15 155.0 0.00 0.05
VMW 150117C00160000 C 01/17/15 160.0 0.00 0.05
VMW 150117C00165000 C 01/17/15 165.0 0.00 0.05
VMW 150117P00035000 P 01/17/15 35.0 0.00 0.05
VMW 150117P00037500 P 01/17/15 37.5 0.00 0.05
VMW 150117P00040000 P 01/17/15 40.0 0.00 0.05
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 0.10
VMW 150117P00055000 P 01/17/15 55.0 0.00 0.10
VMW 150117P00060000 P 01/17/15 60.0 0.00 0.10
VMW 150117P00062500 P 01/17/15 62.5 0.00 0.10
VMW 150117P00065000 P 01/17/15 65.0 0.00 0.10
VMW 150117P00067500 P 01/17/15 67.5 0.05 0.15
VMW 150117P00070000 P 01/17/15 70.0 0.05 0.15
VMW 150117P00072500 P 01/17/15 72.5 0.15 0.25
VMW 150117P00075000 P 01/17/15 75.0 0.30 0.40
VMW 150117P00077500 P 01/17/15 77.5 0.55 0.70
VMW 150117P00080000 P 01/17/15 80.0 1.05 1.20
VMW 150117P00082500 P 01/17/15 82.5 1.90 2.05
VMW 150117P00085000 P 01/17/15 85.0 3.10 3.40
VMW 150117P00087500 P 01/17/15 87.5 4.70 5.00
VMW 150117P00090000 P 01/17/15 90.0 6.70 7.20
VMW 150117P00092500 P 01/17/15 92.5 8.90 10.10
VMW 150117P00095000 P 01/17/15 95.0 11.30 12.60
VMW 150117P00097500 P 01/17/15 97.5 13.70 15.20
VMW 150117P00100000 P 01/17/15 100.0 16.20 17.70
VMW 150117P00105000 P 01/17/15 105.0 21.20 22.70
VMW 150117P00110000 P 01/17/15 110.0 25.80 27.70
VMW 150117P00115000 P 01/17/15 115.0 31.00 32.70
VMW 150117P00120000 P 01/17/15 120.0 35.20 37.70
VMW 150117P00125000 P 01/17/15 125.0 40.50 42.30
VMW 150117P00130000 P 01/17/15 130.0 45.80 47.40
VMW 150117P00135000 P 01/17/15 135.0 50.80 53.20
VMW 150117P00140000 P 01/17/15 140.0 55.70 57.30
VMW 150117P00145000 P 01/17/15 145.0 60.80 63.30
VMW 150117P00150000 P 01/17/15 150.0 65.70 67.30
VMW 150117P00155000 P 01/17/15 155.0 70.30 72.70
VMW 150117P00160000 P 01/17/15 160.0 75.40 77.70
VMW 150117P00165000 P 01/17/15 165.0 80.20 82.50
VMW 150123C00060000 C 01/23/15 60.0 21.30 25.30
VMW 150123C00065000 C 01/23/15 65.0 16.40 19.20
VMW 150123C00069500 C 01/23/15 69.5 12.50 14.90
VMW 150123C00070000 C 01/23/15 70.0 12.00 14.40
VMW 150123C00070500 C 01/23/15 70.5 11.50 13.80
VMW 150123C00071000 C 01/23/15 71.0 10.40 13.20
VMW 150123C00071500 C 01/23/15 71.5 10.10 12.80
VMW 150123C00072000 C 01/23/15 72.0 9.50 12.50
VMW 150123C00072500 C 01/23/15 72.5 9.00 12.00
VMW 150123C00073000 C 01/23/15 73.0 8.70 11.50
VMW 150123C00073500 C 01/23/15 73.5 8.30 11.10
VMW 150123C00074000 C 01/23/15 74.0 7.70 10.40
VMW 150123C00074500 C 01/23/15 74.5 7.30 9.90
VMW 150123C00075000 C 01/23/15 75.0 8.20 9.40
VMW 150123C00076000 C 01/23/15 76.0 6.00 8.30
VMW 150123C00077000 C 01/23/15 77.0 5.20 7.50
VMW 150123C00078000 C 01/23/15 78.0 5.90 6.70
VMW 150123C00079000 C 01/23/15 79.0 5.40 6.10
VMW 150123C00080000 C 01/23/15 80.0 4.60 5.30
VMW 150123C00081000 C 01/23/15 81.0 3.90 4.50
VMW 150123C00082000 C 01/23/15 82.0 3.30 3.80
VMW 150123C00083000 C 01/23/15 83.0 2.70 3.20
VMW 150123C00084000 C 01/23/15 84.0 2.20 2.65
VMW 150123C00085000 C 01/23/15 85.0 1.80 2.20
VMW 150123C00086000 C 01/23/15 86.0 1.40 1.75
VMW 150123C00087000 C 01/23/15 87.0 1.10 1.45
VMW 150123C00088000 C 01/23/15 88.0 0.85 1.15
VMW 150123C00089000 C 01/23/15 89.0 0.65 0.90
VMW 150123C00090000 C 01/23/15 90.0 0.50 0.70
VMW 150123C00091000 C 01/23/15 91.0 0.05 0.55
VMW 150123C00092000 C 01/23/15 92.0 0.05 0.50
VMW 150123C00093000 C 01/23/15 93.0 0.05 0.50
VMW 150123C00094000 C 01/23/15 94.0 0.00 0.35
VMW 150123C00095000 C 01/23/15 95.0 0.00 0.30
VMW 150123C00096000 C 01/23/15 96.0 0.00 0.25
VMW 150123C00097000 C 01/23/15 97.0 0.00 0.25
VMW 150123C00098000 C 01/23/15 98.0 0.00 0.30
VMW 150123C00099000 C 01/23/15 99.0 0.00 0.25
VMW 150123C00100000 C 01/23/15 100.0 0.00 0.25
VMW 150123C00101000 C 01/23/15 101.0 0.00 0.25
VMW 150123C00102000 C 01/23/15 102.0 0.00 0.25
VMW 150123C00103000 C 01/23/15 103.0 0.00 0.25
VMW 150123P00060000 P 01/23/15 60.0 0.00 0.25
VMW 150123P00065000 P 01/23/15 65.0 0.00 0.25
VMW 150123P00069500 P 01/23/15 69.5 0.05 0.45
VMW 150123P00070000 P 01/23/15 70.0 0.10 0.45
VMW 150123P00070500 P 01/23/15 70.5 0.05 0.50
VMW 150123P00071000 P 01/23/15 71.0 0.15 0.55
VMW 150123P00071500 P 01/23/15 71.5 0.05 0.60
VMW 150123P00072000 P 01/23/15 72.0 0.15 0.60
VMW 150123P00072500 P 01/23/15 72.5 0.25 0.70
VMW 150123P00073000 P 01/23/15 73.0 0.30 0.75
VMW 150123P00073500 P 01/23/15 73.5 0.30 0.90
VMW 150123P00074000 P 01/23/15 74.0 0.35 0.90
VMW 150123P00074500 P 01/23/15 74.5 0.40 1.05
VMW 150123P00075000 P 01/23/15 75.0 0.45 0.95
VMW 150123P00076000 P 01/23/15 76.0 0.55 1.25
VMW 150123P00077000 P 01/23/15 77.0 0.70 1.50
VMW 150123P00078000 P 01/23/15 78.0 0.85 1.80
VMW 150123P00079000 P 01/23/15 79.0 1.05 1.55
VMW 150123P00080000 P 01/23/15 80.0 1.25 1.85
VMW 150123P00081000 P 01/23/15 81.0 1.55 2.50
VMW 150123P00082000 P 01/23/15 82.0 1.90 3.10
VMW 150123P00083000 P 01/23/15 83.0 2.25 3.70
VMW 150123P00084000 P 01/23/15 84.0 2.70 4.60
VMW 150123P00085000 P 01/23/15 85.0 3.20 4.10
VMW 150123P00086000 P 01/23/15 86.0 3.70 6.00
VMW 150123P00087000 P 01/23/15 87.0 4.40 6.80
VMW 150123P00088000 P 01/23/15 88.0 5.10 7.70
VMW 150123P00089000 P 01/23/15 89.0 5.90 8.00
VMW 150123P00090000 P 01/23/15 90.0 6.80 9.30
VMW 150123P00091000 P 01/23/15 91.0 7.60 10.10
VMW 150123P00092000 P 01/23/15 92.0 8.50 11.20
VMW 150123P00093000 P 01/23/15 93.0 9.10 12.20
VMW 150123P00094000 P 01/23/15 94.0 10.10 12.90
VMW 150123P00095000 P 01/23/15 95.0 10.10 13.90
VMW 150123P00096000 P 01/23/15 96.0 11.70 14.80
VMW 150123P00097000 P 01/23/15 97.0 12.60 15.80
VMW 150123P00098000 P 01/23/15 98.0 13.20 16.80
VMW 150123P00099000 P 01/23/15 99.0 14.30 17.80
VMW 150123P00100000 P 01/23/15 100.0 15.60 18.90
VMW 150123P00101000 P 01/23/15 101.0 16.40 19.80
VMW 150123P00102000 P 01/23/15 102.0 17.00 20.80
VMW 150123P00103000 P 01/23/15 103.0 18.00 21.80
VMW 150130C00060000 C 01/30/15 60.0 21.40 24.80
VMW 150130C00065000 C 01/30/15 65.0 16.50 19.50
VMW 150130C00070000 C 01/30/15 70.0 11.80 14.80
VMW 150130C00070500 C 01/30/15 70.5 11.50 14.30
VMW 150130C00071000 C 01/30/15 71.0 10.80 13.60
VMW 150130C00071500 C 01/30/15 71.5 10.30 13.20
VMW 150130C00072000 C 01/30/15 72.0 9.90 12.60
VMW 150130C00072500 C 01/30/15 72.5 9.70 12.20
VMW 150130C00073000 C 01/30/15 73.0 9.20 12.00
VMW 150130C00073500 C 01/30/15 73.5 8.70 11.30
VMW 150130C00074000 C 01/30/15 74.0 8.40 11.20
VMW 150130C00074500 C 01/30/15 74.5 8.00 10.50
VMW 150130C00075000 C 01/30/15 75.0 7.60 10.10
VMW 150130C00076000 C 01/30/15 76.0 6.80 9.20
VMW 150130C00077000 C 01/30/15 77.0 6.10 8.40
VMW 150130C00078000 C 01/30/15 78.0 7.10 7.80
VMW 150130C00079000 C 01/30/15 79.0 6.20 7.10
VMW 150130C00080000 C 01/30/15 80.0 5.70 6.40
VMW 150130C00081000 C 01/30/15 81.0 5.00 5.70
VMW 150130C00082000 C 01/30/15 82.0 4.40 5.00
VMW 150130C00083000 C 01/30/15 83.0 3.90 4.50
VMW 150130C00084000 C 01/30/15 84.0 3.40 3.90
VMW 150130C00085000 C 01/30/15 85.0 2.95 3.40
VMW 150130C00086000 C 01/30/15 86.0 2.50 3.00
VMW 150130C00087000 C 01/30/15 87.0 2.15 2.60
VMW 150130C00088000 C 01/30/15 88.0 1.85 2.20
VMW 150130C00089000 C 01/30/15 89.0 1.55 1.90
VMW 150130C00090000 C 01/30/15 90.0 1.30 1.65
VMW 150130C00091000 C 01/30/15 91.0 1.10 1.40
VMW 150130C00092000 C 01/30/15 92.0 0.90 1.20
VMW 150130C00093000 C 01/30/15 93.0 0.35 1.05
VMW 150130C00094000 C 01/30/15 94.0 0.30 0.85
VMW 150130C00095000 C 01/30/15 95.0 0.40 0.75
VMW 150130C00096000 C 01/30/15 96.0 0.10 0.65
VMW 150130P00060000 P 01/30/15 60.0 0.00 0.35
VMW 150130P00065000 P 01/30/15 65.0 0.05 0.45
VMW 150130P00070000 P 01/30/15 70.0 0.30 1.00
VMW 150130P00070500 P 01/30/15 70.5 0.50 1.00
VMW 150130P00071000 P 01/30/15 71.0 0.55 1.05
VMW 150130P00071500 P 01/30/15 71.5 0.60 1.20
VMW 150130P00072000 P 01/30/15 72.0 0.65 1.15
VMW 150130P00072500 P 01/30/15 72.5 0.45 1.30
VMW 150130P00073000 P 01/30/15 73.0 0.65 1.40
VMW 150130P00073500 P 01/30/15 73.5 0.70 1.50
VMW 150130P00074000 P 01/30/15 74.0 0.95 1.60
VMW 150130P00074500 P 01/30/15 74.5 0.95 1.75
VMW 150130P00075000 P 01/30/15 75.0 1.05 1.85
VMW 150130P00076000 P 01/30/15 76.0 1.20 2.10
VMW 150130P00077000 P 01/30/15 77.0 1.55 2.40
VMW 150130P00078000 P 01/30/15 78.0 1.70 2.75
VMW 150130P00079000 P 01/30/15 79.0 1.95 3.20
VMW 150130P00080000 P 01/30/15 80.0 2.05 3.60
VMW 150130P00081000 P 01/30/15 81.0 2.70 4.00
VMW 150130P00082000 P 01/30/15 82.0 3.10 4.40
VMW 150130P00083000 P 01/30/15 83.0 3.50 4.70
VMW 150130P00084000 P 01/30/15 84.0 3.90 5.80
VMW 150130P00085000 P 01/30/15 85.0 4.40 6.30
VMW 150130P00086000 P 01/30/15 86.0 4.90 7.00
VMW 150130P00087000 P 01/30/15 87.0 5.50 7.70
VMW 150130P00088000 P 01/30/15 88.0 6.20 8.50
VMW 150130P00089000 P 01/30/15 89.0 6.90 9.00
VMW 150130P00090000 P 01/30/15 90.0 7.60 10.20
VMW 150130P00091000 P 01/30/15 91.0 8.40 11.10
VMW 150130P00092000 P 01/30/15 92.0 9.20 11.90
VMW 150130P00093000 P 01/30/15 93.0 9.50 12.60
VMW 150130P00094000 P 01/30/15 94.0 10.90 12.90
VMW 150130P00095000 P 01/30/15 95.0 11.80 14.30
VMW 150130P00096000 P 01/30/15 96.0 12.60 15.20
VMW 150417C00045000 C 04/17/15 45.0 36.40 40.30
VMW 150417C00050000 C 04/17/15 50.0 31.50 35.50
VMW 150417C00055000 C 04/17/15 55.0 26.60 30.60
VMW 150417C00060000 C 04/17/15 60.0 21.80 24.50
VMW 150417C00065000 C 04/17/15 65.0 17.30 20.00
VMW 150417C00070000 C 04/17/15 70.0 13.20 15.50
VMW 150417C00075000 C 04/17/15 75.0 11.20 11.60
VMW 150417C00080000 C 04/17/15 80.0 8.00 8.30
VMW 150417C00085000 C 04/17/15 85.0 5.40 5.70
VMW 150417C00090000 C 04/17/15 90.0 3.50 3.70
VMW 150417C00095000 C 04/17/15 95.0 2.15 2.40
VMW 150417C00100000 C 04/17/15 100.0 1.30 1.45
VMW 150417C00105000 C 04/17/15 105.0 0.75 0.90
VMW 150417C00110000 C 04/17/15 110.0 0.40 0.55
VMW 150417C00115000 C 04/17/15 115.0 0.20 0.35
VMW 150417C00120000 C 04/17/15 120.0 0.10 0.25
VMW 150417C00125000 C 04/17/15 125.0 0.05 0.20
VMW 150417C00130000 C 04/17/15 130.0 0.00 0.15
VMW 150417C00135000 C 04/17/15 135.0 0.00 0.15
VMW 150417C00140000 C 04/17/15 140.0 0.00 0.10
VMW 150417C00145000 C 04/17/15 145.0 0.00 0.10
VMW 150417C00150000 C 04/17/15 150.0 0.00 0.10
VMW 150417P00045000 P 04/17/15 45.0 0.00 0.15
VMW 150417P00050000 P 04/17/15 50.0 0.10 0.20
VMW 150417P00055000 P 04/17/15 55.0 0.20 0.30
VMW 150417P00060000 P 04/17/15 60.0 0.40 0.55
VMW 150417P00065000 P 04/17/15 65.0 0.85 1.00
VMW 150417P00070000 P 04/17/15 70.0 1.55 1.70
VMW 150417P00075000 P 04/17/15 75.0 2.70 2.85
VMW 150417P00080000 P 04/17/15 80.0 4.40 4.60
VMW 150417P00085000 P 04/17/15 85.0 6.80 7.00
VMW 150417P00090000 P 04/17/15 90.0 9.80 10.10
VMW 150417P00095000 P 04/17/15 95.0 13.40 13.70
VMW 150417P00100000 P 04/17/15 100.0 17.50 18.80
VMW 150417P00105000 P 04/17/15 105.0 21.90 24.50
VMW 150417P00110000 P 04/17/15 110.0 26.40 29.20
VMW 150417P00115000 P 04/17/15 115.0 31.00 33.90
VMW 150417P00120000 P 04/17/15 120.0 35.50 39.00
VMW 150417P00125000 P 04/17/15 125.0 40.70 43.80
VMW 150417P00130000 P 04/17/15 130.0 45.40 48.80
VMW 150417P00135000 P 04/17/15 135.0 50.30 53.80
VMW 150417P00140000 P 04/17/15 140.0 55.40 58.90
VMW 150417P00145000 P 04/17/15 145.0 59.90 63.80
VMW 150417P00150000 P 04/17/15 150.0 64.90 68.80
VMW 150717C00045000 C 07/17/15 45.0 36.60 40.50
VMW 150717C00050000 C 07/17/15 50.0 31.60 35.40
VMW 150717C00055000 C 07/17/15 55.0 27.10 29.90
VMW 150717C00060000 C 07/17/15 60.0 22.50 25.10
VMW 150717C00065000 C 07/17/15 65.0 18.40 20.80
VMW 150717C00070000 C 07/17/15 70.0 14.60 17.00
VMW 150717C00075000 C 07/17/15 75.0 13.00 13.30
VMW 150717C00080000 C 07/17/15 80.0 10.00 10.20
VMW 150717C00085000 C 07/17/15 85.0 7.40 7.70
VMW 150717C00090000 C 07/17/15 90.0 5.40 5.60
VMW 150717C00095000 C 07/17/15 95.0 3.80 4.10
VMW 150717C00100000 C 07/17/15 100.0 2.65 2.85
VMW 150717C00105000 C 07/17/15 105.0 1.85 2.00
VMW 150717C00110000 C 07/17/15 110.0 1.25 1.40
VMW 150717C00115000 C 07/17/15 115.0 0.85 1.00
VMW 150717C00120000 C 07/17/15 120.0 0.55 0.70
VMW 150717C00125000 C 07/17/15 125.0 0.35 0.50
VMW 150717P00045000 P 07/17/15 45.0 0.15 0.30
VMW 150717P00050000 P 07/17/15 50.0 0.35 0.45
VMW 150717P00055000 P 07/17/15 55.0 0.60 0.75
VMW 150717P00060000 P 07/17/15 60.0 1.05 1.25
VMW 150717P00065000 P 07/17/15 65.0 1.80 2.00
VMW 150717P00070000 P 07/17/15 70.0 2.85 3.10
VMW 150717P00075000 P 07/17/15 75.0 4.30 4.60
VMW 150717P00080000 P 07/17/15 80.0 6.20 6.50
VMW 150717P00085000 P 07/17/15 85.0 8.70 9.00
VMW 150717P00090000 P 07/17/15 90.0 11.60 11.90
VMW 150717P00095000 P 07/17/15 95.0 15.00 15.40
VMW 150717P00100000 P 07/17/15 100.0 18.80 19.20
VMW 150717P00105000 P 07/17/15 105.0 23.00 23.30
VMW 150717P00110000 P 07/17/15 110.0 26.90 29.80
VMW 150717P00115000 P 07/17/15 115.0 32.00 34.50
VMW 150717P00120000 P 07/17/15 120.0 36.60 39.10
VMW 150717P00125000 P 07/17/15 125.0 40.40 44.10
VMW 160115C00040000 C 01/15/16 40.0 41.80 45.00
VMW 160115C00045000 C 01/15/16 45.0 37.00 40.60
VMW 160115C00050000 C 01/15/16 50.0 32.50 35.50
VMW 160115C00055000 C 01/15/16 55.0 28.50 30.80
VMW 160115C00060000 C 01/15/16 60.0 23.90 26.80
VMW 160115C00065000 C 01/15/16 65.0 20.00 23.00
VMW 160115C00070000 C 01/15/16 70.0 16.90 19.50
VMW 160115C00072500 C 01/15/16 72.5 16.30 17.70
VMW 160115C00075000 C 01/15/16 75.0 15.80 16.20
VMW 160115C00077500 C 01/15/16 77.5 14.30 14.70
VMW 160115C00080000 C 01/15/16 80.0 12.90 13.30
VMW 160115C00082500 C 01/15/16 82.5 11.70 12.00
VMW 160115C00085000 C 01/15/16 85.0 10.50 10.90
VMW 160115C00087500 C 01/15/16 87.5 9.50 9.80
VMW 160115C00090000 C 01/15/16 90.0 8.50 8.80
VMW 160115C00092500 C 01/15/16 92.5 7.60 8.00
VMW 160115C00095000 C 01/15/16 95.0 6.70 7.10
VMW 160115C00097500 C 01/15/16 97.5 6.00 6.30
VMW 160115C00100000 C 01/15/16 100.0 5.30 5.70
VMW 160115C00105000 C 01/15/16 105.0 4.10 4.50
VMW 160115C00110000 C 01/15/16 110.0 3.20 3.60
VMW 160115C00115000 C 01/15/16 115.0 2.50 2.85
VMW 160115C00120000 C 01/15/16 120.0 1.95 2.15
VMW 160115C00125000 C 01/15/16 125.0 1.50 1.70
VMW 160115C00130000 C 01/15/16 130.0 1.15 1.35
VMW 160115C00135000 C 01/15/16 135.0 0.85 1.10
VMW 160115C00140000 C 01/15/16 140.0 0.70 0.85
VMW 160115C00145000 C 01/15/16 145.0 0.50 0.70
VMW 160115C00150000 C 01/15/16 150.0 0.40 0.55
VMW 160115C00155000 C 01/15/16 155.0 0.30 0.45
VMW 160115C00160000 C 01/15/16 160.0 0.20 0.35
VMW 160115C00165000 C 01/15/16 165.0 0.15 0.30
VMW 160115P00040000 P 01/15/16 40.0 0.40 0.60
VMW 160115P00045000 P 01/15/16 45.0 0.70 0.90
VMW 160115P00050000 P 01/15/16 50.0 1.10 1.35
VMW 160115P00055000 P 01/15/16 55.0 1.70 2.00
VMW 160115P00060000 P 01/15/16 60.0 2.55 2.85
VMW 160115P00065000 P 01/15/16 65.0 3.60 4.10
VMW 160115P00070000 P 01/15/16 70.0 5.10 5.50
VMW 160115P00072500 P 01/15/16 72.5 5.90 6.40
VMW 160115P00075000 P 01/15/16 75.0 6.90 7.40
VMW 160115P00077500 P 01/15/16 77.5 7.90 8.40
VMW 160115P00080000 P 01/15/16 80.0 9.10 9.50
VMW 160115P00082500 P 01/15/16 82.5 10.30 10.70
VMW 160115P00085000 P 01/15/16 85.0 11.60 12.10
VMW 160115P00087500 P 01/15/16 87.5 13.00 13.50
VMW 160115P00090000 P 01/15/16 90.0 14.50 15.00
VMW 160115P00092500 P 01/15/16 92.5 16.10 16.60
VMW 160115P00095000 P 01/15/16 95.0 17.70 18.20
VMW 160115P00097500 P 01/15/16 97.5 19.50 20.00
VMW 160115P00100000 P 01/15/16 100.0 21.30 21.80
VMW 160115P00105000 P 01/15/16 105.0 25.10 25.60
VMW 160115P00110000 P 01/15/16 110.0 29.20 29.70
VMW 160115P00115000 P 01/15/16 115.0 33.40 36.60
VMW 160115P00120000 P 01/15/16 120.0 37.00 40.70
VMW 160115P00125000 P 01/15/16 125.0 41.60 45.50
VMW 160115P00130000 P 01/15/16 130.0 46.50 49.90
VMW 160115P00135000 P 01/15/16 135.0 51.00 54.50
VMW 160115P00140000 P 01/15/16 140.0 55.80 59.50
VMW 160115P00145000 P 01/15/16 145.0 60.70 64.10
VMW 160115P00150000 P 01/15/16 150.0 65.30 69.00
VMW 160115P00155000 P 01/15/16 155.0 69.60 74.00
VMW 160115P00160000 P 01/15/16 160.0 75.10 78.90
VMW 160115P00165000 P 01/15/16 165.0 79.20 83.90
VMW 170120C00040000 C 01/20/17 40.0 43.10 46.20
VMW 170120C00045000 C 01/20/17 45.0 38.90 42.00
VMW 170120C00050000 C 01/20/17 50.0 34.20 37.80
VMW 170120C00055000 C 01/20/17 55.0 30.40 34.00
VMW 170120C00060000 C 01/20/17 60.0 26.90 30.40
VMW 170120C00065000 C 01/20/17 65.0 23.50 27.00
VMW 170120C00070000 C 01/20/17 70.0 20.50 24.00
VMW 170120C00075000 C 01/20/17 75.0 17.70 21.50
VMW 170120C00080000 C 01/20/17 80.0 15.20 19.30
VMW 170120C00085000 C 01/20/17 85.0 12.90 16.70
VMW 170120C00090000 C 01/20/17 90.0 11.00 14.70
VMW 170120C00095000 C 01/20/17 95.0 9.20 13.10
VMW 170120C00100000 C 01/20/17 100.0 7.70 12.00
VMW 170120C00105000 C 01/20/17 105.0 6.30 10.50
VMW 170120C00110000 C 01/20/17 110.0 5.00 9.00
VMW 170120C00115000 C 01/20/17 115.0 4.20 8.60
VMW 170120C00120000 C 01/20/17 120.0 3.00 6.40
VMW 170120C00125000 C 01/20/17 125.0 2.25 6.00
VMW 170120C00130000 C 01/20/17 130.0 1.75 5.20
VMW 170120C00135000 C 01/20/17 135.0 0.90 4.10
VMW 170120C00140000 C 01/20/17 140.0 0.50 3.90
VMW 170120P00040000 P 01/20/17 40.0 0.05 2.00
VMW 170120P00045000 P 01/20/17 45.0 0.05 2.70
VMW 170120P00050000 P 01/20/17 50.0 1.40 3.60
VMW 170120P00055000 P 01/20/17 55.0 2.30 5.10
VMW 170120P00060000 P 01/20/17 60.0 3.50 7.00
VMW 170120P00065000 P 01/20/17 65.0 5.40 8.40
VMW 170120P00070000 P 01/20/17 70.0 7.20 11.30
VMW 170120P00075000 P 01/20/17 75.0 9.40 13.70
VMW 170120P00080000 P 01/20/17 80.0 11.70 15.80
VMW 170120P00085000 P 01/20/17 85.0 14.50 18.60
VMW 170120P00090000 P 01/20/17 90.0 17.40 21.60
VMW 170120P00095000 P 01/20/17 95.0 20.60 25.00
VMW 170120P00100000 P 01/20/17 100.0 24.10 28.40
VMW 170120P00105000 P 01/20/17 105.0 27.80 31.90
VMW 170120P00110000 P 01/20/17 110.0 31.70 35.70
VMW 170120P00115000 P 01/20/17 115.0 34.80 39.50
VMW 170120P00120000 P 01/20/17 120.0 39.70 43.50
VMW 170120P00125000 P 01/20/17 125.0 43.70 47.60
VMW 170120P00130000 P 01/20/17 130.0 48.10 51.90
VMW 170120P00135000 P 01/20/17 135.0 52.60 56.40
VMW 170120P00140000 P 01/20/17 140.0 57.10 60.90

OPRA data is delayed 15 minutes.