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 Aug 24 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMW 160826C00035000 C 08/26/16 35.0 38.50 40.70
VMW 160826C00040000 C 08/26/16 40.0 32.50 36.90
VMW 160826C00045000 C 08/26/16 45.0 28.20 31.80
VMW 160826C00047000 C 08/26/16 47.0 26.20 30.00
VMW 160826C00048000 C 08/26/16 48.0 25.20 27.60
VMW 160826C00049000 C 08/26/16 49.0 24.70 26.60
VMW 160826C00049500 C 08/26/16 49.5 22.70 26.10
VMW 160826C00050000 C 08/26/16 50.0 22.50 25.70
VMW 160826C00050500 C 08/26/16 50.5 22.00 26.30
VMW 160826C00051000 C 08/26/16 51.0 21.40 25.80
VMW 160826C00051500 C 08/26/16 51.5 20.80 25.40
VMW 160826C00052000 C 08/26/16 52.0 20.30 24.70
VMW 160826C00052500 C 08/26/16 52.5 19.80 24.30
VMW 160826C00053000 C 08/26/16 53.0 19.50 24.00
VMW 160826C00053500 C 08/26/16 53.5 18.80 23.40
VMW 160826C00054000 C 08/26/16 54.0 18.40 22.80
VMW 160826C00054500 C 08/26/16 54.5 17.80 22.40
VMW 160826C00055000 C 08/26/16 55.0 18.00 20.70
VMW 160826C00055500 C 08/26/16 55.5 17.70 21.50
VMW 160826C00056000 C 08/26/16 56.0 17.20 20.20
VMW 160826C00056500 C 08/26/16 56.5 16.30 20.60
VMW 160826C00057000 C 08/26/16 57.0 16.50 19.90
VMW 160826C00057500 C 08/26/16 57.5 16.10 19.00
VMW 160826C00058000 C 08/26/16 58.0 15.40 18.80
VMW 160826C00058500 C 08/26/16 58.5 14.30 18.00
VMW 160826C00059000 C 08/26/16 59.0 14.70 17.20
VMW 160826C00059500 C 08/26/16 59.5 13.40 17.60
VMW 160826C00060000 C 08/26/16 60.0 13.60 17.00
VMW 160826C00060500 C 08/26/16 60.5 12.40 16.40
VMW 160826C00061000 C 08/26/16 61.0 12.70 16.00
VMW 160826C00061500 C 08/26/16 61.5 11.30 13.90
VMW 160826C00062000 C 08/26/16 62.0 11.70 13.30
VMW 160826C00062500 C 08/26/16 62.5 10.40 14.60
VMW 160826C00063000 C 08/26/16 63.0 10.80 13.20
VMW 160826C00063500 C 08/26/16 63.5 10.10 13.40
VMW 160826C00064000 C 08/26/16 64.0 10.00 11.60
VMW 160826C00064500 C 08/26/16 64.5 9.00 11.90
VMW 160826C00065000 C 08/26/16 65.0 8.60 10.70
VMW 160826C00065500 C 08/26/16 65.5 8.00 11.50
VMW 160826C00066000 C 08/26/16 66.0 6.90 10.00
VMW 160826C00066500 C 08/26/16 66.5 6.50 10.30
VMW 160826C00067000 C 08/26/16 67.0 6.70 8.70
VMW 160826C00067500 C 08/26/16 67.5 5.90 8.80
VMW 160826C00068000 C 08/26/16 68.0 5.00 7.80
VMW 160826C00068500 C 08/26/16 68.5 4.80 7.20
VMW 160826C00069000 C 08/26/16 69.0 4.60 6.80
VMW 160826C00069500 C 08/26/16 69.5 4.30 6.90
VMW 160826C00070000 C 08/26/16 70.0 3.30 6.20
VMW 160826C00070500 C 08/26/16 70.5 3.10 5.90
VMW 160826C00071000 C 08/26/16 71.0 2.60 5.40
VMW 160826C00071500 C 08/26/16 71.5 2.00 4.40
VMW 160826C00072000 C 08/26/16 72.0 1.65 4.80
VMW 160826C00072500 C 08/26/16 72.5 1.50 3.10
VMW 160826C00073000 C 08/26/16 73.0 0.70 2.90
VMW 160826C00073500 C 08/26/16 73.5 1.30 2.60
VMW 160826C00074000 C 08/26/16 74.0 0.90 2.05
VMW 160826C00074500 C 08/26/16 74.5 0.60 1.50
VMW 160826C00075000 C 08/26/16 75.0 0.35 1.00
VMW 160826C00075500 C 08/26/16 75.5 0.20 0.75
VMW 160826C00076000 C 08/26/16 76.0 0.10 0.75
VMW 160826C00076500 C 08/26/16 76.5 0.05 0.45
VMW 160826C00077000 C 08/26/16 77.0 0.00 1.15
VMW 160826C00077500 C 08/26/16 77.5 0.00 0.50
VMW 160826C00078000 C 08/26/16 78.0 0.00 1.40
VMW 160826C00078500 C 08/26/16 78.5 0.00 2.20
VMW 160826C00079000 C 08/26/16 79.0 0.00 0.50
VMW 160826C00079500 C 08/26/16 79.5 0.00 1.35
VMW 160826C00080000 C 08/26/16 80.0 0.00 1.35
VMW 160826C00081000 C 08/26/16 81.0 0.00 1.35
VMW 160826C00082000 C 08/26/16 82.0 0.00 1.35
VMW 160826C00082500 C 08/26/16 82.5 0.00 1.35
VMW 160826C00083000 C 08/26/16 83.0 0.00 1.35
VMW 160826C00084000 C 08/26/16 84.0 0.00 1.35
VMW 160826C00085000 C 08/26/16 85.0 0.00 1.35
VMW 160826C00090000 C 08/26/16 90.0 0.00 0.90
VMW 160826P00035000 P 08/26/16 35.0 0.00 2.15
VMW 160826P00040000 P 08/26/16 40.0 0.00 2.15
VMW 160826P00045000 P 08/26/16 45.0 0.00 2.15
VMW 160826P00047000 P 08/26/16 47.0 0.00 2.15
VMW 160826P00048000 P 08/26/16 48.0 0.00 2.15
VMW 160826P00049000 P 08/26/16 49.0 0.00 2.10
VMW 160826P00049500 P 08/26/16 49.5 0.00 0.50
VMW 160826P00050000 P 08/26/16 50.0 0.00 2.15
VMW 160826P00050500 P 08/26/16 50.5 0.00 2.15
VMW 160826P00051000 P 08/26/16 51.0 0.00 2.15
VMW 160826P00051500 P 08/26/16 51.5 0.00 2.15
VMW 160826P00052000 P 08/26/16 52.0 0.00 2.15
VMW 160826P00052500 P 08/26/16 52.5 0.00 2.15
VMW 160826P00053000 P 08/26/16 53.0 0.00 2.15
VMW 160826P00053500 P 08/26/16 53.5 0.00 2.15
VMW 160826P00054000 P 08/26/16 54.0 0.00 2.15
VMW 160826P00054500 P 08/26/16 54.5 0.00 2.15
VMW 160826P00055000 P 08/26/16 55.0 0.00 2.15
VMW 160826P00055500 P 08/26/16 55.5 0.00 2.15
VMW 160826P00056000 P 08/26/16 56.0 0.00 2.15
VMW 160826P00056500 P 08/26/16 56.5 0.00 2.15
VMW 160826P00057000 P 08/26/16 57.0 0.00 2.15
VMW 160826P00057500 P 08/26/16 57.5 0.00 2.15
VMW 160826P00058000 P 08/26/16 58.0 0.00 2.15
VMW 160826P00058500 P 08/26/16 58.5 0.00 2.15
VMW 160826P00059000 P 08/26/16 59.0 0.00 2.15
VMW 160826P00059500 P 08/26/16 59.5 0.00 2.10
VMW 160826P00060000 P 08/26/16 60.0 0.00 2.10
VMW 160826P00060500 P 08/26/16 60.5 0.00 2.10
VMW 160826P00061000 P 08/26/16 61.0 0.00 2.10
VMW 160826P00061500 P 08/26/16 61.5 0.00 2.10
VMW 160826P00062000 P 08/26/16 62.0 0.00 2.10
VMW 160826P00062500 P 08/26/16 62.5 0.00 0.10
VMW 160826P00063000 P 08/26/16 63.0 0.00 0.45
VMW 160826P00063500 P 08/26/16 63.5 0.00 0.40
VMW 160826P00064000 P 08/26/16 64.0 0.00 0.45
VMW 160826P00064500 P 08/26/16 64.5 0.00 0.50
VMW 160826P00065000 P 08/26/16 65.0 0.00 0.50
VMW 160826P00065500 P 08/26/16 65.5 0.00 0.55
VMW 160826P00066000 P 08/26/16 66.0 0.00 0.45
VMW 160826P00066500 P 08/26/16 66.5 0.00 0.40
VMW 160826P00067000 P 08/26/16 67.0 0.00 0.70
VMW 160826P00067500 P 08/26/16 67.5 0.00 0.85
VMW 160826P00068000 P 08/26/16 68.0 0.00 1.10
VMW 160826P00068500 P 08/26/16 68.5 0.00 1.10
VMW 160826P00069000 P 08/26/16 69.0 0.00 1.35
VMW 160826P00069500 P 08/26/16 69.5 0.00 1.35
VMW 160826P00070000 P 08/26/16 70.0 0.00 1.35
VMW 160826P00070500 P 08/26/16 70.5 0.00 1.40
VMW 160826P00071000 P 08/26/16 71.0 0.00 1.40
VMW 160826P00071500 P 08/26/16 71.5 0.00 1.40
VMW 160826P00072000 P 08/26/16 72.0 0.00 0.50
VMW 160826P00072500 P 08/26/16 72.5 0.05 0.50
VMW 160826P00073000 P 08/26/16 73.0 0.05 0.75
VMW 160826P00073500 P 08/26/16 73.5 0.15 1.00
VMW 160826P00074000 P 08/26/16 74.0 0.25 1.50
VMW 160826P00074500 P 08/26/16 74.5 0.45 1.25
VMW 160826P00075000 P 08/26/16 75.0 0.65 1.35
VMW 160826P00075500 P 08/26/16 75.5 0.95 1.60
VMW 160826P00076000 P 08/26/16 76.0 1.35 2.25
VMW 160826P00076500 P 08/26/16 76.5 1.40 2.75
VMW 160826P00077000 P 08/26/16 77.0 1.55 3.10
VMW 160826P00077500 P 08/26/16 77.5 2.00 3.60
VMW 160826P00078000 P 08/26/16 78.0 2.45 4.20
VMW 160826P00078500 P 08/26/16 78.5 2.75 4.70
VMW 160826P00079000 P 08/26/16 79.0 3.20 5.20
VMW 160826P00079500 P 08/26/16 79.5 3.80 5.90
VMW 160826P00080000 P 08/26/16 80.0 3.80 6.70
VMW 160826P00081000 P 08/26/16 81.0 5.20 7.20
VMW 160826P00082000 P 08/26/16 82.0 5.70 8.30
VMW 160826P00082500 P 08/26/16 82.5 6.30 10.10
VMW 160826P00083000 P 08/26/16 83.0 6.50 9.60
VMW 160826P00084000 P 08/26/16 84.0 7.50 10.90
VMW 160826P00085000 P 08/26/16 85.0 8.70 12.70
VMW 160826P00090000 P 08/26/16 90.0 13.60 16.30
VMW 160902C00050000 C 09/02/16 50.0 23.90 25.90
VMW 160902C00055000 C 09/02/16 55.0 17.30 21.80
VMW 160902C00057500 C 09/02/16 57.5 15.00 19.10
VMW 160902C00058000 C 09/02/16 58.0 14.30 18.80
VMW 160902C00059000 C 09/02/16 59.0 14.50 17.10
VMW 160902C00060000 C 09/02/16 60.0 12.30 16.60
VMW 160902C00060500 C 09/02/16 60.5 11.80 15.50
VMW 160902C00061000 C 09/02/16 61.0 11.30 15.50
VMW 160902C00061500 C 09/02/16 61.5 10.80 14.60
VMW 160902C00062000 C 09/02/16 62.0 10.30 14.60
VMW 160902C00062500 C 09/02/16 62.5 10.10 14.00
VMW 160902C00063000 C 09/02/16 63.0 10.10 12.50
VMW 160902C00063500 C 09/02/16 63.5 9.60 12.90
VMW 160902C00064000 C 09/02/16 64.0 9.50 12.40
VMW 160902C00064500 C 09/02/16 64.5 8.60 11.90
VMW 160902C00065000 C 09/02/16 65.0 8.50 10.90
VMW 160902C00065500 C 09/02/16 65.5 8.10 11.20
VMW 160902C00066000 C 09/02/16 66.0 7.60 11.00
VMW 160902C00066500 C 09/02/16 66.5 7.10 10.50
VMW 160902C00067000 C 09/02/16 67.0 6.50 10.00
VMW 160902C00067500 C 09/02/16 67.5 6.10 8.40
VMW 160902C00068000 C 09/02/16 68.0 5.40 8.40
VMW 160902C00068500 C 09/02/16 68.5 5.10 7.40
VMW 160902C00069000 C 09/02/16 69.0 4.60 7.00
VMW 160902C00069500 C 09/02/16 69.5 4.10 6.50
VMW 160902C00070000 C 09/02/16 70.0 3.60 6.00
VMW 160902C00070500 C 09/02/16 70.5 3.60 5.50
VMW 160902C00071000 C 09/02/16 71.0 2.60 5.70
VMW 160902C00071500 C 09/02/16 71.5 2.40 5.30
VMW 160902C00072000 C 09/02/16 72.0 2.40 4.80
VMW 160902C00072500 C 09/02/16 72.5 2.00 3.90
VMW 160902C00073000 C 09/02/16 73.0 2.05 2.60
VMW 160902C00073500 C 09/02/16 73.5 1.70 2.25
VMW 160902C00074000 C 09/02/16 74.0 1.40 2.00
VMW 160902C00074500 C 09/02/16 74.5 1.10 1.65
VMW 160902C00075000 C 09/02/16 75.0 0.85 1.25
VMW 160902C00075500 C 09/02/16 75.5 0.70 0.80
VMW 160902C00076000 C 09/02/16 76.0 0.50 1.10
VMW 160902C00076500 C 09/02/16 76.5 0.40 0.90
VMW 160902C00077000 C 09/02/16 77.0 0.25 0.80
VMW 160902C00077500 C 09/02/16 77.5 0.10 0.65
VMW 160902C00078000 C 09/02/16 78.0 0.00 1.75
VMW 160902C00078500 C 09/02/16 78.5 0.00 2.50
VMW 160902C00079000 C 09/02/16 79.0 0.00 1.70
VMW 160902C00079500 C 09/02/16 79.5 0.00 1.70
VMW 160902C00080000 C 09/02/16 80.0 0.00 1.00
VMW 160902C00081000 C 09/02/16 81.0 0.00 1.50
VMW 160902C00082000 C 09/02/16 82.0 0.00 2.10
VMW 160902C00082500 C 09/02/16 82.5 0.00 2.10
VMW 160902C00083000 C 09/02/16 83.0 0.00 1.65
VMW 160902C00084000 C 09/02/16 84.0 0.00 1.60
VMW 160902C00085000 C 09/02/16 85.0 0.00 1.45
VMW 160902C00086000 C 09/02/16 86.0 0.00 1.60
VMW 160902C00087000 C 09/02/16 87.0 0.00 1.40
VMW 160902C00088000 C 09/02/16 88.0 0.00 1.55
VMW 160902C00089000 C 09/02/16 89.0 0.00 1.55
VMW 160902C00090000 C 09/02/16 90.0 0.00 0.95
VMW 160902P00050000 P 09/02/16 50.0 0.00 2.15
VMW 160902P00055000 P 09/02/16 55.0 0.00 1.40
VMW 160902P00057500 P 09/02/16 57.5 0.00 1.40
VMW 160902P00058000 P 09/02/16 58.0 0.00 1.40
VMW 160902P00059000 P 09/02/16 59.0 0.00 1.40
VMW 160902P00060000 P 09/02/16 60.0 0.00 0.70
VMW 160902P00060500 P 09/02/16 60.5 0.00 1.40
VMW 160902P00061000 P 09/02/16 61.0 0.00 1.40
VMW 160902P00061500 P 09/02/16 61.5 0.00 1.40
VMW 160902P00062000 P 09/02/16 62.0 0.00 1.40
VMW 160902P00062500 P 09/02/16 62.5 0.00 1.20
VMW 160902P00063000 P 09/02/16 63.0 0.00 1.40
VMW 160902P00063500 P 09/02/16 63.5 0.00 1.40
VMW 160902P00064000 P 09/02/16 64.0 0.00 1.40
VMW 160902P00064500 P 09/02/16 64.5 0.00 1.45
VMW 160902P00065000 P 09/02/16 65.0 0.00 1.30
VMW 160902P00065500 P 09/02/16 65.5 0.00 1.45
VMW 160902P00066000 P 09/02/16 66.0 0.00 1.45
VMW 160902P00066500 P 09/02/16 66.5 0.00 1.45
VMW 160902P00067000 P 09/02/16 67.0 0.00 1.40
VMW 160902P00067500 P 09/02/16 67.5 0.00 0.55
VMW 160902P00068000 P 09/02/16 68.0 0.00 1.40
VMW 160902P00068500 P 09/02/16 68.5 0.00 1.85
VMW 160902P00069000 P 09/02/16 69.0 0.00 1.85
VMW 160902P00069500 P 09/02/16 69.5 0.00 2.20
VMW 160902P00070000 P 09/02/16 70.0 0.00 1.60
VMW 160902P00070500 P 09/02/16 70.5 0.00 2.30
VMW 160902P00071000 P 09/02/16 71.0 0.05 0.65
VMW 160902P00071500 P 09/02/16 71.5 0.15 0.70
VMW 160902P00072000 P 09/02/16 72.0 0.30 0.80
VMW 160902P00072500 P 09/02/16 72.5 0.40 0.50
VMW 160902P00073000 P 09/02/16 73.0 0.50 1.00
VMW 160902P00073500 P 09/02/16 73.5 0.65 1.15
VMW 160902P00074000 P 09/02/16 74.0 0.80 1.30
VMW 160902P00074500 P 09/02/16 74.5 1.05 1.50
VMW 160902P00075000 P 09/02/16 75.0 1.30 1.80
VMW 160902P00075500 P 09/02/16 75.5 1.60 2.20
VMW 160902P00076000 P 09/02/16 76.0 1.90 2.50
VMW 160902P00076500 P 09/02/16 76.5 2.05 3.40
VMW 160902P00077000 P 09/02/16 77.0 2.10 4.60
VMW 160902P00077500 P 09/02/16 77.5 2.15 3.90
VMW 160902P00078000 P 09/02/16 78.0 2.55 4.40
VMW 160902P00078500 P 09/02/16 78.5 2.95 5.20
VMW 160902P00079000 P 09/02/16 79.0 3.50 5.60
VMW 160902P00079500 P 09/02/16 79.5 3.60 7.00
VMW 160902P00080000 P 09/02/16 80.0 4.10 6.50
VMW 160902P00081000 P 09/02/16 81.0 5.40 7.70
VMW 160902P00082000 P 09/02/16 82.0 6.40 8.70
VMW 160902P00082500 P 09/02/16 82.5 6.30 10.40
VMW 160902P00083000 P 09/02/16 83.0 6.70 10.60
VMW 160902P00084000 P 09/02/16 84.0 8.20 11.80
VMW 160902P00085000 P 09/02/16 85.0 9.30 12.80
VMW 160902P00086000 P 09/02/16 86.0 10.20 13.80
VMW 160902P00087000 P 09/02/16 87.0 11.20 14.80
VMW 160902P00088000 P 09/02/16 88.0 11.50 14.70
VMW 160902P00089000 P 09/02/16 89.0 13.00 16.70
VMW 160902P00090000 P 09/02/16 90.0 14.30 16.90
VMW 160909C00050000 C 09/09/16 50.0 23.20 26.60
VMW 160909C00055000 C 09/09/16 55.0 17.30 22.00
VMW 160909C00057500 C 09/09/16 57.5 15.40 19.50
VMW 160909C00060000 C 09/09/16 60.0 12.30 16.90
VMW 160909C00062500 C 09/09/16 62.5 9.70 14.40
VMW 160909C00063000 C 09/09/16 63.0 10.50 14.00
VMW 160909C00063500 C 09/09/16 63.5 10.40 11.90
VMW 160909C00064000 C 09/09/16 64.0 9.10 12.90
VMW 160909C00064500 C 09/09/16 64.5 8.60 12.40
VMW 160909C00065000 C 09/09/16 65.0 8.00 11.90
VMW 160909C00065500 C 09/09/16 65.5 7.90 11.50
VMW 160909C00066000 C 09/09/16 66.0 7.00 10.90
VMW 160909C00066500 C 09/09/16 66.5 7.10 10.20
VMW 160909C00067000 C 09/09/16 67.0 6.50 9.70
VMW 160909C00067500 C 09/09/16 67.5 6.10 9.20
VMW 160909C00068000 C 09/09/16 68.0 5.60 8.70
VMW 160909C00068500 C 09/09/16 68.5 5.10 8.30
VMW 160909C00069000 C 09/09/16 69.0 5.10 6.50
VMW 160909C00069500 C 09/09/16 69.5 4.70 6.00
VMW 160909C00070000 C 09/09/16 70.0 4.20 6.40
VMW 160909C00070500 C 09/09/16 70.5 3.80 5.90
VMW 160909C00071000 C 09/09/16 71.0 3.40 5.40
VMW 160909C00071500 C 09/09/16 71.5 3.00 4.90
VMW 160909C00072000 C 09/09/16 72.0 3.00 5.00
VMW 160909C00072500 C 09/09/16 72.5 2.70 3.60
VMW 160909C00073000 C 09/09/16 73.0 2.45 3.20
VMW 160909C00073500 C 09/09/16 73.5 1.95 2.85
VMW 160909C00074000 C 09/09/16 74.0 1.85 2.60
VMW 160909C00074500 C 09/09/16 74.5 1.35 2.30
VMW 160909C00075000 C 09/09/16 75.0 1.10 2.05
VMW 160909C00075500 C 09/09/16 75.5 1.20 1.85
VMW 160909C00076000 C 09/09/16 76.0 0.95 1.65
VMW 160909C00076500 C 09/09/16 76.5 0.75 1.55
VMW 160909C00077000 C 09/09/16 77.0 0.60 1.35
VMW 160909C00077500 C 09/09/16 77.5 0.50 1.00
VMW 160909C00078000 C 09/09/16 78.0 0.40 1.05
VMW 160909C00078500 C 09/09/16 78.5 0.15 1.25
VMW 160909C00079000 C 09/09/16 79.0 0.00 0.80
VMW 160909C00079500 C 09/09/16 79.5 0.00 2.70
VMW 160909C00080000 C 09/09/16 80.0 0.00 1.25
VMW 160909C00081000 C 09/09/16 81.0 0.00 2.15
VMW 160909C00082000 C 09/09/16 82.0 0.00 2.15
VMW 160909C00082500 C 09/09/16 82.5 0.00 2.10
VMW 160909C00085000 C 09/09/16 85.0 0.00 2.50
VMW 160909C00090000 C 09/09/16 90.0 0.00 0.60
VMW 160909P00050000 P 09/09/16 50.0 0.00 2.15
VMW 160909P00055000 P 09/09/16 55.0 0.00 2.15
VMW 160909P00057500 P 09/09/16 57.5 0.00 2.15
VMW 160909P00060000 P 09/09/16 60.0 0.00 2.50
VMW 160909P00062500 P 09/09/16 62.5 0.00 2.50
VMW 160909P00063000 P 09/09/16 63.0 0.00 2.15
VMW 160909P00063500 P 09/09/16 63.5 0.00 2.15
VMW 160909P00064000 P 09/09/16 64.0 0.00 2.15
VMW 160909P00064500 P 09/09/16 64.5 0.00 2.15
VMW 160909P00065000 P 09/09/16 65.0 0.00 0.55
VMW 160909P00065500 P 09/09/16 65.5 0.00 3.50
VMW 160909P00066000 P 09/09/16 66.0 0.00 2.20
VMW 160909P00066500 P 09/09/16 66.5 0.00 2.20
VMW 160909P00067000 P 09/09/16 67.0 0.00 2.20
VMW 160909P00067500 P 09/09/16 67.5 0.00 0.55
VMW 160909P00068000 P 09/09/16 68.0 0.00 2.30
VMW 160909P00068500 P 09/09/16 68.5 0.00 2.40
VMW 160909P00069000 P 09/09/16 69.0 0.00 1.70
VMW 160909P00069500 P 09/09/16 69.5 0.10 0.90
VMW 160909P00070000 P 09/09/16 70.0 0.25 0.90
VMW 160909P00070500 P 09/09/16 70.5 0.35 0.95
VMW 160909P00071000 P 09/09/16 71.0 0.30 1.15
VMW 160909P00071500 P 09/09/16 71.5 0.40 1.25
VMW 160909P00072000 P 09/09/16 72.0 0.50 1.40
VMW 160909P00072500 P 09/09/16 72.5 0.60 1.55
VMW 160909P00073000 P 09/09/16 73.0 0.75 1.75
VMW 160909P00073500 P 09/09/16 73.5 0.95 1.90
VMW 160909P00074000 P 09/09/16 74.0 1.15 2.10
VMW 160909P00074500 P 09/09/16 74.5 1.35 2.35
VMW 160909P00075000 P 09/09/16 75.0 1.65 2.60
VMW 160909P00075500 P 09/09/16 75.5 1.85 4.50
VMW 160909P00076000 P 09/09/16 76.0 2.30 3.20
VMW 160909P00076500 P 09/09/16 76.5 2.60 4.80
VMW 160909P00077000 P 09/09/16 77.0 2.95 4.50
VMW 160909P00077500 P 09/09/16 77.5 2.90 4.60
VMW 160909P00078000 P 09/09/16 78.0 2.90 4.90
VMW 160909P00078500 P 09/09/16 78.5 3.00 5.50
VMW 160909P00079000 P 09/09/16 79.0 3.80 6.40
VMW 160909P00079500 P 09/09/16 79.5 4.20 6.70
VMW 160909P00080000 P 09/09/16 80.0 4.60 6.70
VMW 160909P00081000 P 09/09/16 81.0 5.60 7.60
VMW 160909P00082000 P 09/09/16 82.0 6.60 8.70
VMW 160909P00082500 P 09/09/16 82.5 6.80 9.90
VMW 160909P00085000 P 09/09/16 85.0 8.80 12.80
VMW 160909P00090000 P 09/09/16 90.0 14.10 16.70
VMW 160916C00022500 C 09/16/16 22.5 49.80 54.50
VMW 160916C00025000 C 09/16/16 25.0 47.30 51.90
VMW 160916C00027500 C 09/16/16 27.5 45.10 49.50
VMW 160916C00030000 C 09/16/16 30.0 43.10 45.80
VMW 160916C00032500 C 09/16/16 32.5 41.00 43.90
VMW 160916C00035000 C 09/16/16 35.0 38.10 40.80
VMW 160916C00037500 C 09/16/16 37.5 36.00 38.90
VMW 160916C00040000 C 09/16/16 40.0 33.00 36.10
VMW 160916C00042000 C 09/16/16 42.0 30.30 34.80
VMW 160916C00042500 C 09/16/16 42.5 31.10 33.50
VMW 160916C00043000 C 09/16/16 43.0 29.30 33.90
VMW 160916C00044000 C 09/16/16 44.0 28.40 32.90
VMW 160916C00045000 C 09/16/16 45.0 29.00 30.80
VMW 160916C00046000 C 09/16/16 46.0 26.40 30.90
VMW 160916C00047000 C 09/16/16 47.0 25.30 29.70
VMW 160916C00047500 C 09/16/16 47.5 26.10 28.90
VMW 160916C00048000 C 09/16/16 48.0 24.40 28.90
VMW 160916C00048500 C 09/16/16 48.5 24.60 27.90
VMW 160916C00049000 C 09/16/16 49.0 23.80 27.80
VMW 160916C00049500 C 09/16/16 49.5 22.80 27.40
VMW 160916C00050000 C 09/16/16 50.0 23.60 26.50
VMW 160916C00050500 C 09/16/16 50.5 22.00 26.30
VMW 160916C00051000 C 09/16/16 51.0 21.80 24.80
VMW 160916C00051500 C 09/16/16 51.5 21.50 24.60
VMW 160916C00052000 C 09/16/16 52.0 20.30 24.70
VMW 160916C00052500 C 09/16/16 52.5 21.00 24.40
VMW 160916C00053000 C 09/16/16 53.0 19.40 23.90
VMW 160916C00053500 C 09/16/16 53.5 19.30 23.20
VMW 160916C00054000 C 09/16/16 54.0 19.80 21.80
VMW 160916C00054500 C 09/16/16 54.5 17.80 21.50
VMW 160916C00055000 C 09/16/16 55.0 18.80 21.00
VMW 160916C00055500 C 09/16/16 55.5 17.80 21.50
VMW 160916C00056000 C 09/16/16 56.0 17.30 20.80
VMW 160916C00056500 C 09/16/16 56.5 16.80 20.40
VMW 160916C00057000 C 09/16/16 57.0 15.30 19.00
VMW 160916C00057500 C 09/16/16 57.5 16.30 19.30
VMW 160916C00058000 C 09/16/16 58.0 15.30 18.80
VMW 160916C00058500 C 09/16/16 58.5 15.10 18.40
VMW 160916C00059000 C 09/16/16 59.0 14.80 18.00
VMW 160916C00059500 C 09/16/16 59.5 13.80 16.50
VMW 160916C00060000 C 09/16/16 60.0 13.90 15.20
VMW 160916C00060500 C 09/16/16 60.5 12.90 16.60
VMW 160916C00061000 C 09/16/16 61.0 12.80 15.70
VMW 160916C00061500 C 09/16/16 61.5 12.30 14.60
VMW 160916C00062000 C 09/16/16 62.0 11.50 15.00
VMW 160916C00062500 C 09/16/16 62.5 11.10 14.00
VMW 160916C00063000 C 09/16/16 63.0 10.50 14.00
VMW 160916C00063500 C 09/16/16 63.5 10.30 12.70
VMW 160916C00064000 C 09/16/16 64.0 9.80 12.50
VMW 160916C00064500 C 09/16/16 64.5 9.40 11.90
VMW 160916C00065000 C 09/16/16 65.0 8.90 10.20
VMW 160916C00065500 C 09/16/16 65.5 8.30 10.90
VMW 160916C00066000 C 09/16/16 66.0 7.90 10.70
VMW 160916C00066500 C 09/16/16 66.5 7.40 10.30
VMW 160916C00067000 C 09/16/16 67.0 7.00 9.70
VMW 160916C00067500 C 09/16/16 67.5 6.40 8.70
VMW 160916C00068000 C 09/16/16 68.0 6.10 8.10
VMW 160916C00068500 C 09/16/16 68.5 5.60 7.00
VMW 160916C00069000 C 09/16/16 69.0 5.20 6.50
VMW 160916C00069500 C 09/16/16 69.5 4.90 6.10
VMW 160916C00070000 C 09/16/16 70.0 4.90 5.70
VMW 160916C00070500 C 09/16/16 70.5 4.40 6.40
VMW 160916C00071000 C 09/16/16 71.0 4.10 4.80
VMW 160916C00071500 C 09/16/16 71.5 3.80 4.40
VMW 160916C00072000 C 09/16/16 72.0 3.10 4.10
VMW 160916C00072500 C 09/16/16 72.5 3.10 3.80
VMW 160916C00073000 C 09/16/16 73.0 2.85 3.40
VMW 160916C00073500 C 09/16/16 73.5 2.55 3.10
VMW 160916C00074000 C 09/16/16 74.0 2.45 2.75
VMW 160916C00074500 C 09/16/16 74.5 1.95 2.50
VMW 160916C00075000 C 09/16/16 75.0 2.10 2.40
VMW 160916C00075500 C 09/16/16 75.5 1.80 2.05
VMW 160916C00076000 C 09/16/16 76.0 1.70 1.85
VMW 160916C00076500 C 09/16/16 76.5 1.40 1.65
VMW 160916C00077000 C 09/16/16 77.0 1.20 1.50
VMW 160916C00077500 C 09/16/16 77.5 0.80 1.25
VMW 160916C00078000 C 09/16/16 78.0 0.85 1.25
VMW 160916C00079000 C 09/16/16 79.0 0.85 0.90
VMW 160916C00080000 C 09/16/16 80.0 0.60 0.70
VMW 160916C00081000 C 09/16/16 81.0 0.20 0.70
VMW 160916C00082000 C 09/16/16 82.0 0.25 0.60
VMW 160916C00082500 C 09/16/16 82.5 0.10 0.55
VMW 160916C00083000 C 09/16/16 83.0 0.15 0.50
VMW 160916C00084000 C 09/16/16 84.0 0.25 0.40
VMW 160916C00085000 C 09/16/16 85.0 0.05 0.30
VMW 160916C00086000 C 09/16/16 86.0 0.05 0.30
VMW 160916C00087000 C 09/16/16 87.0 0.05 0.25
VMW 160916C00090000 C 09/16/16 90.0 0.00 0.15
VMW 160916C00095000 C 09/16/16 95.0 0.00 0.25
VMW 160916C00100000 C 09/16/16 100.0 0.00 0.10
VMW 160916P00022500 P 09/16/16 22.5 0.00 0.10
VMW 160916P00025000 P 09/16/16 25.0 0.00 0.10
VMW 160916P00027500 P 09/16/16 27.5 0.00 0.10
VMW 160916P00030000 P 09/16/16 30.0 0.00 0.10
VMW 160916P00032500 P 09/16/16 32.5 0.00 0.10
VMW 160916P00035000 P 09/16/16 35.0 0.00 0.10
VMW 160916P00037500 P 09/16/16 37.5 0.00 0.10
VMW 160916P00040000 P 09/16/16 40.0 0.00 0.10
VMW 160916P00042000 P 09/16/16 42.0 0.00 1.40
VMW 160916P00042500 P 09/16/16 42.5 0.00 0.15
VMW 160916P00043000 P 09/16/16 43.0 0.00 1.40
VMW 160916P00044000 P 09/16/16 44.0 0.00 1.40
VMW 160916P00045000 P 09/16/16 45.0 0.00 0.15
VMW 160916P00046000 P 09/16/16 46.0 0.00 1.40
VMW 160916P00047000 P 09/16/16 47.0 0.00 1.40
VMW 160916P00047500 P 09/16/16 47.5 0.00 0.15
VMW 160916P00048000 P 09/16/16 48.0 0.00 1.40
VMW 160916P00048500 P 09/16/16 48.5 0.00 1.10
VMW 160916P00049000 P 09/16/16 49.0 0.00 1.10
VMW 160916P00049500 P 09/16/16 49.5 0.00 1.40
VMW 160916P00050000 P 09/16/16 50.0 0.00 0.15
VMW 160916P00050500 P 09/16/16 50.5 0.00 1.40
VMW 160916P00051000 P 09/16/16 51.0 0.00 1.10
VMW 160916P00051500 P 09/16/16 51.5 0.00 1.10
VMW 160916P00052000 P 09/16/16 52.0 0.00 1.40
VMW 160916P00052500 P 09/16/16 52.5 0.00 0.15
VMW 160916P00053000 P 09/16/16 53.0 0.00 1.50
VMW 160916P00053500 P 09/16/16 53.5 0.00 1.10
VMW 160916P00054000 P 09/16/16 54.0 0.00 0.50
VMW 160916P00054500 P 09/16/16 54.5 0.00 1.45
VMW 160916P00055000 P 09/16/16 55.0 0.00 0.20
VMW 160916P00055500 P 09/16/16 55.5 0.00 0.20
VMW 160916P00056000 P 09/16/16 56.0 0.00 0.20
VMW 160916P00056500 P 09/16/16 56.5 0.00 0.20
VMW 160916P00057000 P 09/16/16 57.0 0.00 0.25
VMW 160916P00057500 P 09/16/16 57.5 0.00 0.25
VMW 160916P00058000 P 09/16/16 58.0 0.00 0.25
VMW 160916P00058500 P 09/16/16 58.5 0.00 0.25
VMW 160916P00059000 P 09/16/16 59.0 0.00 0.25
VMW 160916P00059500 P 09/16/16 59.5 0.00 0.30
VMW 160916P00060000 P 09/16/16 60.0 0.00 0.35
VMW 160916P00060500 P 09/16/16 60.5 0.00 0.30
VMW 160916P00061000 P 09/16/16 61.0 0.00 0.35
VMW 160916P00061500 P 09/16/16 61.5 0.00 0.40
VMW 160916P00062000 P 09/16/16 62.0 0.05 0.35
VMW 160916P00062500 P 09/16/16 62.5 0.05 0.35
VMW 160916P00063000 P 09/16/16 63.0 0.05 0.40
VMW 160916P00063500 P 09/16/16 63.5 0.05 0.40
VMW 160916P00064000 P 09/16/16 64.0 0.05 0.45
VMW 160916P00064500 P 09/16/16 64.5 0.05 0.45
VMW 160916P00065000 P 09/16/16 65.0 0.15 0.35
VMW 160916P00065500 P 09/16/16 65.5 0.05 0.65
VMW 160916P00066000 P 09/16/16 66.0 0.10 0.70
VMW 160916P00066500 P 09/16/16 66.5 0.05 0.70
VMW 160916P00067000 P 09/16/16 67.0 0.05 0.75
VMW 160916P00067500 P 09/16/16 67.5 0.35 0.85
VMW 160916P00068000 P 09/16/16 68.0 0.10 0.90
VMW 160916P00068500 P 09/16/16 68.5 0.25 1.00
VMW 160916P00069000 P 09/16/16 69.0 0.60 1.00
VMW 160916P00069500 P 09/16/16 69.5 0.40 0.90
VMW 160916P00070000 P 09/16/16 70.0 0.70 0.95
VMW 160916P00070500 P 09/16/16 70.5 0.65 1.00
VMW 160916P00071000 P 09/16/16 71.0 0.85 1.15
VMW 160916P00071500 P 09/16/16 71.5 0.95 1.30
VMW 160916P00072000 P 09/16/16 72.0 1.10 1.45
VMW 160916P00072500 P 09/16/16 72.5 1.25 1.60
VMW 160916P00073000 P 09/16/16 73.0 1.45 1.85
VMW 160916P00073500 P 09/16/16 73.5 1.65 2.05
VMW 160916P00074000 P 09/16/16 74.0 1.85 2.25
VMW 160916P00074500 P 09/16/16 74.5 2.10 2.55
VMW 160916P00075000 P 09/16/16 75.0 2.35 2.80
VMW 160916P00075500 P 09/16/16 75.5 2.65 3.10
VMW 160916P00076000 P 09/16/16 76.0 2.95 3.40
VMW 160916P00076500 P 09/16/16 76.5 3.10 3.80
VMW 160916P00077000 P 09/16/16 77.0 3.40 4.10
VMW 160916P00077500 P 09/16/16 77.5 3.30 4.50
VMW 160916P00078000 P 09/16/16 78.0 3.20 4.90
VMW 160916P00079000 P 09/16/16 79.0 4.00 5.80
VMW 160916P00080000 P 09/16/16 80.0 4.80 6.60
VMW 160916P00081000 P 09/16/16 81.0 5.50 7.80
VMW 160916P00082000 P 09/16/16 82.0 6.30 8.90
VMW 160916P00082500 P 09/16/16 82.5 7.30 8.80
VMW 160916P00083000 P 09/16/16 83.0 7.10 9.80
VMW 160916P00084000 P 09/16/16 84.0 8.50 10.70
VMW 160916P00085000 P 09/16/16 85.0 9.40 11.60
VMW 160916P00086000 P 09/16/16 86.0 10.00 12.90
VMW 160916P00087000 P 09/16/16 87.0 10.70 14.90
VMW 160916P00090000 P 09/16/16 90.0 13.80 17.00
VMW 160916P00095000 P 09/16/16 95.0 18.60 21.20
VMW 160916P00100000 P 09/16/16 100.0 23.80 26.80
VMW 160923C00045000 C 09/23/16 45.0 27.90 32.10
VMW 160923C00050000 C 09/23/16 50.0 22.30 26.90
VMW 160923C00055000 C 09/23/16 55.0 17.60 21.80
VMW 160923C00057500 C 09/23/16 57.5 15.30 19.40
VMW 160923C00060000 C 09/23/16 60.0 13.50 17.00
VMW 160923C00062500 C 09/23/16 62.5 11.00 14.40
VMW 160923C00063000 C 09/23/16 63.0 10.50 13.60
VMW 160923C00063500 C 09/23/16 63.5 10.10 12.90
VMW 160923C00064000 C 09/23/16 64.0 9.90 12.00
VMW 160923C00064500 C 09/23/16 64.5 8.70 11.50
VMW 160923C00065000 C 09/23/16 65.0 8.40 11.00
VMW 160923C00065500 C 09/23/16 65.5 7.90 10.60
VMW 160923C00066000 C 09/23/16 66.0 7.30 10.10
VMW 160923C00066500 C 09/23/16 66.5 7.50 9.60
VMW 160923C00067000 C 09/23/16 67.0 6.60 9.20
VMW 160923C00067500 C 09/23/16 67.5 6.60 8.70
VMW 160923C00068000 C 09/23/16 68.0 6.20 8.30
VMW 160923C00068500 C 09/23/16 68.5 5.80 7.80
VMW 160923C00069000 C 09/23/16 69.0 5.40 7.50
VMW 160923C00069500 C 09/23/16 69.5 5.10 6.70
VMW 160923C00070000 C 09/23/16 70.0 4.70 6.10
VMW 160923C00070500 C 09/23/16 70.5 4.30 6.10
VMW 160923C00071000 C 09/23/16 71.0 4.00 5.60
VMW 160923C00071500 C 09/23/16 71.5 3.80 5.40
VMW 160923C00072000 C 09/23/16 72.0 3.60 4.30
VMW 160923C00072500 C 09/23/16 72.5 3.10 4.20
VMW 160923C00073000 C 09/23/16 73.0 2.95 3.70
VMW 160923C00073500 C 09/23/16 73.5 2.50 3.40
VMW 160923C00074000 C 09/23/16 74.0 2.20 3.20
VMW 160923C00074500 C 09/23/16 74.5 1.95 2.85
VMW 160923C00075000 C 09/23/16 75.0 2.00 2.60
VMW 160923C00075500 C 09/23/16 75.5 1.85 2.35
VMW 160923C00076000 C 09/23/16 76.0 1.45 2.15
VMW 160923C00076500 C 09/23/16 76.5 1.30 1.95
VMW 160923C00077000 C 09/23/16 77.0 1.15 1.80
VMW 160923C00077500 C 09/23/16 77.5 1.00 1.60
VMW 160923C00080000 C 09/23/16 80.0 0.60 0.95
VMW 160923C00082500 C 09/23/16 82.5 0.05 0.75
VMW 160923C00085000 C 09/23/16 85.0 0.00 0.45
VMW 160923C00090000 C 09/23/16 90.0 0.00 0.25
VMW 160923C00095000 C 09/23/16 95.0 0.00 0.15
VMW 160923P00045000 P 09/23/16 45.0 0.00 0.40
VMW 160923P00050000 P 09/23/16 50.0 0.00 1.50
VMW 160923P00055000 P 09/23/16 55.0 0.00 0.25
VMW 160923P00057500 P 09/23/16 57.5 0.00 0.30
VMW 160923P00060000 P 09/23/16 60.0 0.00 0.35
VMW 160923P00062500 P 09/23/16 62.5 0.00 0.50
VMW 160923P00063000 P 09/23/16 63.0 0.00 0.55
VMW 160923P00063500 P 09/23/16 63.5 0.00 0.55
VMW 160923P00064000 P 09/23/16 64.0 0.05 0.60
VMW 160923P00064500 P 09/23/16 64.5 0.00 0.65
VMW 160923P00065000 P 09/23/16 65.0 0.00 0.70
VMW 160923P00065500 P 09/23/16 65.5 0.00 0.75
VMW 160923P00066000 P 09/23/16 66.0 0.00 0.80
VMW 160923P00066500 P 09/23/16 66.5 0.00 0.90
VMW 160923P00067000 P 09/23/16 67.0 0.05 0.95
VMW 160923P00067500 P 09/23/16 67.5 0.40 1.05
VMW 160923P00068000 P 09/23/16 68.0 0.20 1.00
VMW 160923P00068500 P 09/23/16 68.5 0.40 1.05
VMW 160923P00069000 P 09/23/16 69.0 0.45 1.35
VMW 160923P00069500 P 09/23/16 69.5 0.50 1.25
VMW 160923P00070000 P 09/23/16 70.0 0.65 1.40
VMW 160923P00070500 P 09/23/16 70.5 0.70 1.75
VMW 160923P00071000 P 09/23/16 71.0 0.85 1.55
VMW 160923P00071500 P 09/23/16 71.5 1.20 1.65
VMW 160923P00072000 P 09/23/16 72.0 1.10 1.85
VMW 160923P00072500 P 09/23/16 72.5 1.20 2.05
VMW 160923P00073000 P 09/23/16 73.0 1.40 2.20
VMW 160923P00073500 P 09/23/16 73.5 1.60 2.40
VMW 160923P00074000 P 09/23/16 74.0 1.75 2.65
VMW 160923P00074500 P 09/23/16 74.5 2.05 2.85
VMW 160923P00075000 P 09/23/16 75.0 2.30 3.20
VMW 160923P00075500 P 09/23/16 75.5 2.55 3.50
VMW 160923P00076000 P 09/23/16 76.0 2.90 3.80
VMW 160923P00076500 P 09/23/16 76.5 3.00 4.20
VMW 160923P00077000 P 09/23/16 77.0 3.60 4.40
VMW 160923P00077500 P 09/23/16 77.5 3.80 5.50
VMW 160923P00080000 P 09/23/16 80.0 5.10 7.20
VMW 160923P00082500 P 09/23/16 82.5 6.70 9.90
VMW 160923P00085000 P 09/23/16 85.0 9.00 12.10
VMW 160923P00090000 P 09/23/16 90.0 13.90 17.90
VMW 160923P00095000 P 09/23/16 95.0 18.90 22.10
VMW 160930C00055000 C 09/30/16 55.0 18.20 21.60
VMW 160930C00060000 C 09/30/16 60.0 13.50 17.00
VMW 160930C00063000 C 09/30/16 63.0 10.30 13.60
VMW 160930C00063500 C 09/30/16 63.5 10.10 12.80
VMW 160930C00064000 C 09/30/16 64.0 9.40 12.10
VMW 160930C00064500 C 09/30/16 64.5 9.00 11.60
VMW 160930C00065000 C 09/30/16 65.0 8.50 11.10
VMW 160930C00065500 C 09/30/16 65.5 8.00 10.70
VMW 160930C00066000 C 09/30/16 66.0 8.10 10.20
VMW 160930C00066500 C 09/30/16 66.5 7.60 9.70
VMW 160930C00067000 C 09/30/16 67.0 6.70 9.30
VMW 160930C00067500 C 09/30/16 67.5 6.50 8.70
VMW 160930C00068000 C 09/30/16 68.0 5.90 8.50
VMW 160930C00068500 C 09/30/16 68.5 5.20 8.10
VMW 160930C00069000 C 09/30/16 69.0 4.80 7.60
VMW 160930C00069500 C 09/30/16 69.5 4.40 7.20
VMW 160930C00070000 C 09/30/16 70.0 4.60 6.70
VMW 160930C00070500 C 09/30/16 70.5 4.30 6.10
VMW 160930C00071000 C 09/30/16 71.0 3.90 5.80
VMW 160930C00071500 C 09/30/16 71.5 4.00 5.50
VMW 160930C00072000 C 09/30/16 72.0 3.70 4.50
VMW 160930C00072500 C 09/30/16 72.5 3.40 4.20
VMW 160930C00073000 C 09/30/16 73.0 3.00 3.90
VMW 160930C00073500 C 09/30/16 73.5 2.75 3.60
VMW 160930C00074000 C 09/30/16 74.0 2.60 3.40
VMW 160930C00074500 C 09/30/16 74.5 2.15 3.10
VMW 160930C00075000 C 09/30/16 75.0 2.20 2.80
VMW 160930C00075500 C 09/30/16 75.5 1.90 2.55
VMW 160930C00076000 C 09/30/16 76.0 1.75 2.35
VMW 160930C00076500 C 09/30/16 76.5 1.45 2.15
VMW 160930C00077000 C 09/30/16 77.0 1.30 1.95
VMW 160930C00077500 C 09/30/16 77.5 1.10 1.80
VMW 160930C00078000 C 09/30/16 78.0 1.05 1.60
VMW 160930C00080000 C 09/30/16 80.0 0.65 1.10
VMW 160930C00085000 C 09/30/16 85.0 0.00 0.60
VMW 160930C00090000 C 09/30/16 90.0 0.00 0.30
VMW 160930C00095000 C 09/30/16 95.0 0.00 0.50
VMW 160930P00055000 P 09/30/16 55.0 0.00 0.30
VMW 160930P00060000 P 09/30/16 60.0 0.00 0.45
VMW 160930P00063000 P 09/30/16 63.0 0.00 1.60
VMW 160930P00063500 P 09/30/16 63.5 0.00 0.75
VMW 160930P00064000 P 09/30/16 64.0 0.00 0.80
VMW 160930P00064500 P 09/30/16 64.5 0.00 0.85
VMW 160930P00065000 P 09/30/16 65.0 0.05 0.90
VMW 160930P00065500 P 09/30/16 65.5 0.05 0.95
VMW 160930P00066000 P 09/30/16 66.0 0.15 1.05
VMW 160930P00066500 P 09/30/16 66.5 0.20 1.10
VMW 160930P00067000 P 09/30/16 67.0 0.25 1.20
VMW 160930P00067500 P 09/30/16 67.5 0.40 1.10
VMW 160930P00068000 P 09/30/16 68.0 0.40 1.15
VMW 160930P00068500 P 09/30/16 68.5 0.50 1.50
VMW 160930P00069000 P 09/30/16 69.0 0.60 1.60
VMW 160930P00069500 P 09/30/16 69.5 0.55 1.45
VMW 160930P00070000 P 09/30/16 70.0 0.75 1.85
VMW 160930P00070500 P 09/30/16 70.5 0.75 1.70
VMW 160930P00071000 P 09/30/16 71.0 0.85 1.70
VMW 160930P00071500 P 09/30/16 71.5 1.25 1.90
VMW 160930P00072000 P 09/30/16 72.0 1.15 2.05
VMW 160930P00072500 P 09/30/16 72.5 1.45 2.25
VMW 160930P00073000 P 09/30/16 73.0 1.50 2.55
VMW 160930P00073500 P 09/30/16 73.5 1.80 2.70
VMW 160930P00074000 P 09/30/16 74.0 1.90 2.90
VMW 160930P00074500 P 09/30/16 74.5 2.30 3.20
VMW 160930P00075000 P 09/30/16 75.0 2.55 3.50
VMW 160930P00075500 P 09/30/16 75.5 2.80 3.70
VMW 160930P00076000 P 09/30/16 76.0 3.10 4.10
VMW 160930P00076500 P 09/30/16 76.5 3.40 4.50
VMW 160930P00077000 P 09/30/16 77.0 3.70 4.70
VMW 160930P00077500 P 09/30/16 77.5 4.10 5.20
VMW 160930P00078000 P 09/30/16 78.0 4.20 5.50
VMW 160930P00080000 P 09/30/16 80.0 4.70 7.70
VMW 160930P00085000 P 09/30/16 85.0 9.70 12.20
VMW 160930P00090000 P 09/30/16 90.0 13.90 17.90
VMW 160930P00095000 P 09/30/16 95.0 18.80 22.20
VMW 161021C00025000 C 10/21/16 25.0 47.60 51.30
VMW 161021C00027500 C 10/21/16 27.5 45.50 49.00
VMW 161021C00030000 C 10/21/16 30.0 42.50 46.30
VMW 161021C00032500 C 10/21/16 32.5 40.00 43.80
VMW 161021C00035000 C 10/21/16 35.0 37.50 41.30
VMW 161021C00037500 C 10/21/16 37.5 35.00 38.70
VMW 161021C00040000 C 10/21/16 40.0 32.60 36.30
VMW 161021C00042500 C 10/21/16 42.5 30.10 33.90
VMW 161021C00045000 C 10/21/16 45.0 28.10 31.60
VMW 161021C00047500 C 10/21/16 47.5 25.80 29.10
VMW 161021C00050000 C 10/21/16 50.0 23.60 26.20
VMW 161021C00052500 C 10/21/16 52.5 21.10 23.70
VMW 161021C00055000 C 10/21/16 55.0 18.60 20.90
VMW 161021C00057500 C 10/21/16 57.5 16.10 18.60
VMW 161021C00060000 C 10/21/16 60.0 13.70 15.90
VMW 161021C00062500 C 10/21/16 62.5 11.40 13.50
VMW 161021C00065000 C 10/21/16 65.0 8.90 11.30
VMW 161021C00067500 C 10/21/16 67.5 8.30 8.90
VMW 161021C00070000 C 10/21/16 70.0 6.20 7.40
VMW 161021C00072500 C 10/21/16 72.5 4.80 5.30
VMW 161021C00075000 C 10/21/16 75.0 3.20 4.00
VMW 161021C00077500 C 10/21/16 77.5 2.35 2.90
VMW 161021C00080000 C 10/21/16 80.0 1.55 1.85
VMW 161021C00082500 C 10/21/16 82.5 1.10 1.30
VMW 161021C00085000 C 10/21/16 85.0 0.65 0.90
VMW 161021C00090000 C 10/21/16 90.0 0.10 0.45
VMW 161021C00095000 C 10/21/16 95.0 0.00 0.45
VMW 161021C00100000 C 10/21/16 100.0 0.00 0.25
VMW 161021P00025000 P 10/21/16 25.0 0.00 0.10
VMW 161021P00027500 P 10/21/16 27.5 0.00 0.10
VMW 161021P00030000 P 10/21/16 30.0 0.00 0.10
VMW 161021P00032500 P 10/21/16 32.5 0.00 0.10
VMW 161021P00035000 P 10/21/16 35.0 0.00 0.10
VMW 161021P00037500 P 10/21/16 37.5 0.00 0.10
VMW 161021P00040000 P 10/21/16 40.0 0.00 0.10
VMW 161021P00042500 P 10/21/16 42.5 0.00 0.15
VMW 161021P00045000 P 10/21/16 45.0 0.00 0.20
VMW 161021P00047500 P 10/21/16 47.5 0.05 0.25
VMW 161021P00050000 P 10/21/16 50.0 0.05 0.35
VMW 161021P00052500 P 10/21/16 52.5 0.05 0.45
VMW 161021P00055000 P 10/21/16 55.0 0.05 0.50
VMW 161021P00057500 P 10/21/16 57.5 0.40 0.80
VMW 161021P00060000 P 10/21/16 60.0 0.60 1.00
VMW 161021P00062500 P 10/21/16 62.5 0.90 1.15
VMW 161021P00065000 P 10/21/16 65.0 1.25 1.50
VMW 161021P00067500 P 10/21/16 67.5 1.85 2.15
VMW 161021P00070000 P 10/21/16 70.0 2.60 2.95
VMW 161021P00072500 P 10/21/16 72.5 3.50 3.70
VMW 161021P00075000 P 10/21/16 75.0 4.70 5.00
VMW 161021P00077500 P 10/21/16 77.5 6.10 6.70
VMW 161021P00080000 P 10/21/16 80.0 7.80 8.40
VMW 161021P00082500 P 10/21/16 82.5 9.00 10.70
VMW 161021P00085000 P 10/21/16 85.0 10.70 12.90
VMW 161021P00090000 P 10/21/16 90.0 14.50 17.50
VMW 161021P00095000 P 10/21/16 95.0 19.20 22.50
VMW 161021P00100000 P 10/21/16 100.0 24.00 27.80
VMW 170120C00022500 C 01/20/17 22.5 50.10 54.00
VMW 170120C00025000 C 01/20/17 25.0 47.60 51.40
VMW 170120C00027500 C 01/20/17 27.5 45.10 48.90
VMW 170120C00030000 C 01/20/17 30.0 42.60 46.50
VMW 170120C00032500 C 01/20/17 32.5 40.50 44.00
VMW 170120C00035000 C 01/20/17 35.0 37.90 41.60
VMW 170120C00037500 C 01/20/17 37.5 35.50 39.00
VMW 170120C00040000 C 01/20/17 40.0 33.60 35.90
VMW 170120C00042500 C 01/20/17 42.5 30.50 34.00
VMW 170120C00045000 C 01/20/17 45.0 28.60 31.60
VMW 170120C00047500 C 01/20/17 47.5 26.10 29.10
VMW 170120C00050000 C 01/20/17 50.0 24.10 25.50
VMW 170120C00052500 C 01/20/17 52.5 21.50 23.30
VMW 170120C00055000 C 01/20/17 55.0 19.00 21.90
VMW 170120C00057500 C 01/20/17 57.5 16.60 18.00
VMW 170120C00060000 C 01/20/17 60.0 14.30 15.70
VMW 170120C00062500 C 01/20/17 62.5 12.30 14.60
VMW 170120C00065000 C 01/20/17 65.0 10.30 11.70
VMW 170120C00067500 C 01/20/17 67.5 8.60 9.10
VMW 170120C00070000 C 01/20/17 70.0 7.10 7.50
VMW 170120C00072500 C 01/20/17 72.5 5.30 6.00
VMW 170120C00075000 C 01/20/17 75.0 4.30 4.70
VMW 170120C00077500 C 01/20/17 77.5 3.10 3.70
VMW 170120C00080000 C 01/20/17 80.0 2.30 2.75
VMW 170120C00082500 C 01/20/17 82.5 1.40 2.10
VMW 170120C00085000 C 01/20/17 85.0 0.55 2.20
VMW 170120C00090000 C 01/20/17 90.0 0.60 1.50
VMW 170120C00095000 C 01/20/17 95.0 0.20 0.75
VMW 170120C00100000 C 01/20/17 100.0 0.00 0.60
VMW 170120C00105000 C 01/20/17 105.0 0.00 0.50
VMW 170120C00110000 C 01/20/17 110.0 0.00 0.35
VMW 170120C00115000 C 01/20/17 115.0 0.00 0.25
VMW 170120C00120000 C 01/20/17 120.0 0.00 0.20
VMW 170120C00125000 C 01/20/17 125.0 0.00 0.15
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 0.15
VMW 170120P00032500 P 01/20/17 32.5 0.00 0.20
VMW 170120P00035000 P 01/20/17 35.0 0.00 0.30
VMW 170120P00037500 P 01/20/17 37.5 0.00 0.40
VMW 170120P00040000 P 01/20/17 40.0 0.00 0.50
VMW 170120P00042500 P 01/20/17 42.5 0.00 0.60
VMW 170120P00045000 P 01/20/17 45.0 0.05 0.65
VMW 170120P00047500 P 01/20/17 47.5 0.15 0.85
VMW 170120P00050000 P 01/20/17 50.0 0.10 1.00
VMW 170120P00052500 P 01/20/17 52.5 0.45 1.25
VMW 170120P00055000 P 01/20/17 55.0 0.65 1.55
VMW 170120P00057500 P 01/20/17 57.5 0.70 1.55
VMW 170120P00060000 P 01/20/17 60.0 1.40 2.00
VMW 170120P00062500 P 01/20/17 62.5 1.55 2.30
VMW 170120P00065000 P 01/20/17 65.0 2.40 2.85
VMW 170120P00067500 P 01/20/17 67.5 2.80 3.70
VMW 170120P00070000 P 01/20/17 70.0 4.30 4.70
VMW 170120P00072500 P 01/20/17 72.5 5.30 5.80
VMW 170120P00075000 P 01/20/17 75.0 6.60 7.10
VMW 170120P00077500 P 01/20/17 77.5 8.00 8.60
VMW 170120P00080000 P 01/20/17 80.0 9.60 10.30
VMW 170120P00082500 P 01/20/17 82.5 10.70 12.10
VMW 170120P00085000 P 01/20/17 85.0 12.20 14.70
VMW 170120P00090000 P 01/20/17 90.0 17.10 19.10
VMW 170120P00095000 P 01/20/17 95.0 21.00 24.10
VMW 170120P00100000 P 01/20/17 100.0 26.60 29.70
VMW 170120P00105000 P 01/20/17 105.0 30.80 33.80
VMW 170120P00110000 P 01/20/17 110.0 35.60 38.70
VMW 170120P00115000 P 01/20/17 115.0 40.70 44.30
VMW 170120P00120000 P 01/20/17 120.0 45.90 49.60
VMW 170120P00125000 P 01/20/17 125.0 50.50 53.70
VMW 170120P00130000 P 01/20/17 130.0 55.50 58.50
VMW 170120P00135000 P 01/20/17 135.0 60.50 64.00
VMW 170120P00140000 P 01/20/17 140.0 65.50 68.70
VMW 170421C00037500 C 04/21/17 37.5 35.40 39.60
VMW 170421C00040000 C 04/21/17 40.0 32.30 36.90
VMW 170421C00042500 C 04/21/17 42.5 29.70 34.40
VMW 170421C00045000 C 04/21/17 45.0 27.30 31.80
VMW 170421C00047500 C 04/21/17 47.5 24.80 29.30
VMW 170421C00050000 C 04/21/17 50.0 23.90 27.00
VMW 170421C00055000 C 04/21/17 55.0 18.40 21.80
VMW 170421C00060000 C 04/21/17 60.0 14.30 17.40
VMW 170421C00062500 C 04/21/17 62.5 11.40 15.80
VMW 170421C00065000 C 04/21/17 65.0 10.10 13.30
VMW 170421C00067500 C 04/21/17 67.5 8.30 11.90
VMW 170421C00070000 C 04/21/17 70.0 7.20 10.00
VMW 170421C00072500 C 04/21/17 72.5 5.90 9.20
VMW 170421C00075000 C 04/21/17 75.0 5.50 6.50
VMW 170421C00077500 C 04/21/17 77.5 3.80 7.00
VMW 170421C00080000 C 04/21/17 80.0 2.85 5.70
VMW 170421C00082500 C 04/21/17 82.5 2.25 4.00
VMW 170421C00085000 C 04/21/17 85.0 1.35 3.30
VMW 170421C00090000 C 04/21/17 90.0 0.90 2.15
VMW 170421C00095000 C 04/21/17 95.0 0.45 1.30
VMW 170421C00100000 C 04/21/17 100.0 0.25 1.20
VMW 170421C00105000 C 04/21/17 105.0 0.00 0.65
VMW 170421C00110000 C 04/21/17 110.0 0.00 0.50
VMW 170421P00037500 P 04/21/17 37.5 0.00 0.50
VMW 170421P00040000 P 04/21/17 40.0 0.10 0.60
VMW 170421P00042500 P 04/21/17 42.5 0.20 0.70
VMW 170421P00045000 P 04/21/17 45.0 0.35 1.10
VMW 170421P00047500 P 04/21/17 47.5 0.50 1.40
VMW 170421P00050000 P 04/21/17 50.0 0.60 1.75
VMW 170421P00055000 P 04/21/17 55.0 1.20 2.55
VMW 170421P00060000 P 04/21/17 60.0 2.05 3.80
VMW 170421P00062500 P 04/21/17 62.5 1.85 4.70
VMW 170421P00065000 P 04/21/17 65.0 3.60 5.40
VMW 170421P00067500 P 04/21/17 67.5 3.20 6.70
VMW 170421P00070000 P 04/21/17 70.0 4.30 8.00
VMW 170421P00072500 P 04/21/17 72.5 6.20 9.20
VMW 170421P00075000 P 04/21/17 75.0 6.90 10.20
VMW 170421P00077500 P 04/21/17 77.5 8.30 12.20
VMW 170421P00080000 P 04/21/17 80.0 10.40 13.80
VMW 170421P00082500 P 04/21/17 82.5 12.20 15.60
VMW 170421P00085000 P 04/21/17 85.0 13.90 17.50
VMW 170421P00090000 P 04/21/17 90.0 18.00 21.80
VMW 170421P00095000 P 04/21/17 95.0 22.10 26.40
VMW 170421P00100000 P 04/21/17 100.0 26.70 30.90
VMW 170421P00105000 P 04/21/17 105.0 31.50 35.80
VMW 170421P00110000 P 04/21/17 110.0 36.30 40.60
VMW 180119C00022500 C 01/19/18 22.5 50.00 54.40
VMW 180119C00025000 C 01/19/18 25.0 47.50 51.90
VMW 180119C00027500 C 01/19/18 27.5 45.00 49.40
VMW 180119C00030000 C 01/19/18 30.0 42.50 46.90
VMW 180119C00032500 C 01/19/18 32.5 40.00 44.40
VMW 180119C00035000 C 01/19/18 35.0 37.50 41.90
VMW 180119C00037500 C 01/19/18 37.5 34.70 39.50
VMW 180119C00040000 C 01/19/18 40.0 32.30 37.00
VMW 180119C00042500 C 01/19/18 42.5 29.80 34.50
VMW 180119C00045000 C 01/19/18 45.0 27.30 32.00
VMW 180119C00047500 C 01/19/18 47.5 24.90 29.50
VMW 180119C00050000 C 01/19/18 50.0 23.00 27.20
VMW 180119C00052500 C 01/19/18 52.5 20.70 24.80
VMW 180119C00055000 C 01/19/18 55.0 18.60 21.50
VMW 180119C00057500 C 01/19/18 57.5 17.10 19.00
VMW 180119C00060000 C 01/19/18 60.0 15.30 18.30
VMW 180119C00062500 C 01/19/18 62.5 13.30 16.50
VMW 180119C00065000 C 01/19/18 65.0 11.50 14.90
VMW 180119C00067500 C 01/19/18 67.5 10.80 13.40
VMW 180119C00070000 C 01/19/18 70.0 8.60 11.50
VMW 180119C00072500 C 01/19/18 72.5 8.00 10.30
VMW 180119C00075000 C 01/19/18 75.0 6.40 8.90
VMW 180119C00077500 C 01/19/18 77.5 5.50 8.20
VMW 180119C00080000 C 01/19/18 80.0 4.20 7.70
VMW 180119C00082500 C 01/19/18 82.5 3.40 7.00
VMW 180119C00085000 C 01/19/18 85.0 2.30 5.90
VMW 180119C00090000 C 01/19/18 90.0 2.90 3.60
VMW 180119C00095000 C 01/19/18 95.0 2.00 3.60
VMW 180119C00100000 C 01/19/18 100.0 1.10 1.90
VMW 180119C00105000 C 01/19/18 105.0 0.05 2.75
VMW 180119C00110000 C 01/19/18 110.0 0.00 1.50
VMW 180119C00115000 C 01/19/18 115.0 0.00 1.20
VMW 180119C00120000 C 01/19/18 120.0 0.00 1.00
VMW 180119P00022500 P 01/19/18 22.5 0.00 0.40
VMW 180119P00025000 P 01/19/18 25.0 0.00 0.55
VMW 180119P00027500 P 01/19/18 27.5 0.00 0.60
VMW 180119P00030000 P 01/19/18 30.0 0.00 0.75
VMW 180119P00032500 P 01/19/18 32.5 0.00 0.95
VMW 180119P00035000 P 01/19/18 35.0 0.15 1.15
VMW 180119P00037500 P 01/19/18 37.5 0.35 1.35
VMW 180119P00040000 P 01/19/18 40.0 0.30 1.50
VMW 180119P00042500 P 01/19/18 42.5 0.80 1.90
VMW 180119P00045000 P 01/19/18 45.0 0.65 1.65
VMW 180119P00047500 P 01/19/18 47.5 1.50 2.25
VMW 180119P00050000 P 01/19/18 50.0 1.35 2.60
VMW 180119P00052500 P 01/19/18 52.5 2.40 4.50
VMW 180119P00055000 P 01/19/18 55.0 2.80 5.30
VMW 180119P00057500 P 01/19/18 57.5 2.75 6.20
VMW 180119P00060000 P 01/19/18 60.0 4.90 7.10
VMW 180119P00062500 P 01/19/18 62.5 5.80 8.20
VMW 180119P00065000 P 01/19/18 65.0 6.70 9.20
VMW 180119P00067500 P 01/19/18 67.5 6.10 10.50
VMW 180119P00070000 P 01/19/18 70.0 7.80 11.50
VMW 180119P00072500 P 01/19/18 72.5 9.20 13.40
VMW 180119P00075000 P 01/19/18 75.0 10.60 14.80
VMW 180119P00077500 P 01/19/18 77.5 11.70 16.00
VMW 180119P00080000 P 01/19/18 80.0 15.40 17.80
VMW 180119P00082500 P 01/19/18 82.5 15.10 19.20
VMW 180119P00085000 P 01/19/18 85.0 18.50 21.10
VMW 180119P00090000 P 01/19/18 90.0 21.90 24.70
VMW 180119P00095000 P 01/19/18 95.0 26.50 29.50
VMW 180119P00100000 P 01/19/18 100.0 30.30 34.00
VMW 180119P00105000 P 01/19/18 105.0 33.70 38.00
VMW 180119P00110000 P 01/19/18 110.0 38.30 42.40
VMW 180119P00115000 P 01/19/18 115.0 43.00 47.00
VMW 180119P00120000 P 01/19/18 120.0 47.70 51.80

OPRA data is delayed 15 minutes.