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

Quote Lookup

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

Vmware Inc (VMW)
As of Jul 21 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMW 140725C00070000 C 07/25/14 70.0 22.70 25.40
VMW 140725C00075000 C 07/25/14 75.0 17.60 20.40
VMW 140725C00080000 C 07/25/14 80.0 12.70 15.50
VMW 140725C00081000 C 07/25/14 81.0 12.00 14.70
VMW 140725C00082000 C 07/25/14 82.0 10.80 13.80
VMW 140725C00083000 C 07/25/14 83.0 9.90 12.60
VMW 140725C00084000 C 07/25/14 84.0 9.40 11.60
VMW 140725C00085000 C 07/25/14 85.0 8.50 10.50
VMW 140725C00086000 C 07/25/14 86.0 7.60 10.00
VMW 140725C00087000 C 07/25/14 87.0 6.70 9.30
VMW 140725C00088000 C 07/25/14 88.0 6.30 8.60
VMW 140725C00089000 C 07/25/14 89.0 5.70 7.80
VMW 140725C00090000 C 07/25/14 90.0 4.80 6.70
VMW 140725C00091000 C 07/25/14 91.0 4.50 6.00
VMW 140725C00092000 C 07/25/14 92.0 3.90 5.30
VMW 140725C00093000 C 07/25/14 93.0 3.40 4.50
VMW 140725C00094000 C 07/25/14 94.0 2.90 3.80
VMW 140725C00095000 C 07/25/14 95.0 2.60 3.20
VMW 140725C00096000 C 07/25/14 96.0 2.35 2.90
VMW 140725C00097000 C 07/25/14 97.0 1.95 2.60
VMW 140725C00098000 C 07/25/14 98.0 1.75 2.30
VMW 140725C00099000 C 07/25/14 99.0 1.25 1.95
VMW 140725C00100000 C 07/25/14 100.0 1.35 1.55
VMW 140725C00101000 C 07/25/14 101.0 1.05 1.40
VMW 140725C00102000 C 07/25/14 102.0 0.95 1.15
VMW 140725C00103000 C 07/25/14 103.0 0.75 1.05
VMW 140725C00104000 C 07/25/14 104.0 0.65 0.90
VMW 140725C00105000 C 07/25/14 105.0 0.60 0.75
VMW 140725C00106000 C 07/25/14 106.0 0.45 0.65
VMW 140725C00107000 C 07/25/14 107.0 0.35 0.60
VMW 140725C00108000 C 07/25/14 108.0 0.30 0.55
VMW 140725C00109000 C 07/25/14 109.0 0.25 0.60
VMW 140725C00110000 C 07/25/14 110.0 0.20 0.55
VMW 140725C00111000 C 07/25/14 111.0 0.15 0.60
VMW 140725C00115000 C 07/25/14 115.0 0.05 0.25
VMW 140725C00120000 C 07/25/14 120.0 0.00 0.15
VMW 140725P00070000 P 07/25/14 70.0 0.00 0.10
VMW 140725P00075000 P 07/25/14 75.0 0.00 0.10
VMW 140725P00080000 P 07/25/14 80.0 0.10 0.30
VMW 140725P00081000 P 07/25/14 81.0 0.15 0.35
VMW 140725P00082000 P 07/25/14 82.0 0.25 0.45
VMW 140725P00083000 P 07/25/14 83.0 0.35 0.55
VMW 140725P00084000 P 07/25/14 84.0 0.45 0.70
VMW 140725P00085000 P 07/25/14 85.0 0.60 0.85
VMW 140725P00086000 P 07/25/14 86.0 0.80 1.10
VMW 140725P00087000 P 07/25/14 87.0 1.05 1.30
VMW 140725P00088000 P 07/25/14 88.0 1.15 1.60
VMW 140725P00089000 P 07/25/14 89.0 1.60 1.95
VMW 140725P00090000 P 07/25/14 90.0 2.10 2.35
VMW 140725P00091000 P 07/25/14 91.0 2.15 2.75
VMW 140725P00092000 P 07/25/14 92.0 2.55 3.20
VMW 140725P00093000 P 07/25/14 93.0 3.00 3.80
VMW 140725P00094000 P 07/25/14 94.0 3.60 4.30
VMW 140725P00095000 P 07/25/14 95.0 4.50 4.90
VMW 140725P00096000 P 07/25/14 96.0 4.80 5.60
VMW 140725P00097000 P 07/25/14 97.0 5.00 6.30
VMW 140725P00098000 P 07/25/14 98.0 6.30 7.00
VMW 140725P00099000 P 07/25/14 99.0 6.80 7.80
VMW 140725P00100000 P 07/25/14 100.0 6.90 8.70
VMW 140725P00101000 P 07/25/14 101.0 7.30 9.40
VMW 140725P00102000 P 07/25/14 102.0 7.80 10.20
VMW 140725P00103000 P 07/25/14 103.0 8.60 11.10
VMW 140725P00104000 P 07/25/14 104.0 9.40 12.20
VMW 140725P00105000 P 07/25/14 105.0 10.20 13.00
VMW 140725P00106000 P 07/25/14 106.0 11.10 13.80
VMW 140725P00107000 P 07/25/14 107.0 12.20 14.80
VMW 140725P00108000 P 07/25/14 108.0 13.10 15.80
VMW 140725P00109000 P 07/25/14 109.0 14.10 16.60
VMW 140725P00110000 P 07/25/14 110.0 15.00 17.80
VMW 140725P00111000 P 07/25/14 111.0 16.00 18.70
VMW 140725P00115000 P 07/25/14 115.0 19.80 22.90
VMW 140725P00120000 P 07/25/14 120.0 24.80 27.70
VMW 140816C00050000 C 08/16/14 50.0 42.70 45.40
VMW 140816C00055000 C 08/16/14 55.0 37.60 40.40
VMW 140816C00060000 C 08/16/14 60.0 32.30 35.40
VMW 140816C00065000 C 08/16/14 65.0 27.70 30.40
VMW 140816C00070000 C 08/16/14 70.0 22.50 25.50
VMW 140816C00075000 C 08/16/14 75.0 17.90 20.50
VMW 140816C00079000 C 08/16/14 79.0 13.80 16.80
VMW 140816C00080000 C 08/16/14 80.0 13.20 16.00
VMW 140816C00081000 C 08/16/14 81.0 12.40 15.10
VMW 140816C00084000 C 08/16/14 84.0 9.60 12.40
VMW 140816C00085000 C 08/16/14 85.0 9.00 11.90
VMW 140816C00086000 C 08/16/14 86.0 8.60 10.40
VMW 140816C00089000 C 08/16/14 89.0 6.30 7.70
VMW 140816C00090000 C 08/16/14 90.0 5.90 6.80
VMW 140816C00091000 C 08/16/14 91.0 5.40 6.10
VMW 140816C00094000 C 08/16/14 94.0 4.00 4.60
VMW 140816C00095000 C 08/16/14 95.0 3.60 4.00
VMW 140816C00096000 C 08/16/14 96.0 3.30 3.80
VMW 140816C00099000 C 08/16/14 99.0 2.40 2.95
VMW 140816C00100000 C 08/16/14 100.0 2.15 2.40
VMW 140816C00101000 C 08/16/14 101.0 1.90 2.70
VMW 140816C00102000 C 08/16/14 102.0 1.60 2.40
VMW 140816C00103000 C 08/16/14 103.0 1.45 2.15
VMW 140816C00104000 C 08/16/14 104.0 1.40 1.85
VMW 140816C00105000 C 08/16/14 105.0 1.05 1.45
VMW 140816C00106000 C 08/16/14 106.0 1.10 1.55
VMW 140816C00110000 C 08/16/14 110.0 0.60 0.85
VMW 140816C00115000 C 08/16/14 115.0 0.30 0.50
VMW 140816C00120000 C 08/16/14 120.0 0.20 0.35
VMW 140816C00125000 C 08/16/14 125.0 0.05 0.25
VMW 140816C00130000 C 08/16/14 130.0 0.05 0.25
VMW 140816C00135000 C 08/16/14 135.0 0.00 0.15
VMW 140816C00140000 C 08/16/14 140.0 0.00 0.10
VMW 140816P00050000 P 08/16/14 50.0 0.00 0.05
VMW 140816P00055000 P 08/16/14 55.0 0.00 0.10
VMW 140816P00060000 P 08/16/14 60.0 0.00 0.10
VMW 140816P00065000 P 08/16/14 65.0 0.00 0.10
VMW 140816P00070000 P 08/16/14 70.0 0.00 0.15
VMW 140816P00075000 P 08/16/14 75.0 0.10 0.25
VMW 140816P00079000 P 08/16/14 79.0 0.35 0.55
VMW 140816P00080000 P 08/16/14 80.0 0.45 0.70
VMW 140816P00081000 P 08/16/14 81.0 0.60 0.80
VMW 140816P00084000 P 08/16/14 84.0 0.90 1.30
VMW 140816P00085000 P 08/16/14 85.0 1.30 1.65
VMW 140816P00086000 P 08/16/14 86.0 1.55 1.90
VMW 140816P00089000 P 08/16/14 89.0 2.40 2.80
VMW 140816P00090000 P 08/16/14 90.0 2.85 3.20
VMW 140816P00091000 P 08/16/14 91.0 3.40 3.70
VMW 140816P00094000 P 08/16/14 94.0 4.70 5.30
VMW 140816P00095000 P 08/16/14 95.0 5.40 5.90
VMW 140816P00096000 P 08/16/14 96.0 5.40 6.60
VMW 140816P00099000 P 08/16/14 99.0 7.30 8.70
VMW 140816P00100000 P 08/16/14 100.0 8.10 9.40
VMW 140816P00101000 P 08/16/14 101.0 8.70 10.50
VMW 140816P00102000 P 08/16/14 102.0 9.50 11.00
VMW 140816P00103000 P 08/16/14 103.0 10.20 11.80
VMW 140816P00104000 P 08/16/14 104.0 10.70 12.60
VMW 140816P00105000 P 08/16/14 105.0 11.00 13.50
VMW 140816P00106000 P 08/16/14 106.0 11.80 14.40
VMW 140816P00110000 P 08/16/14 110.0 15.40 17.90
VMW 140816P00115000 P 08/16/14 115.0 20.00 22.70
VMW 140816P00120000 P 08/16/14 120.0 24.90 27.70
VMW 140816P00125000 P 08/16/14 125.0 29.80 32.70
VMW 140816P00130000 P 08/16/14 130.0 34.60 38.00
VMW 140816P00135000 P 08/16/14 135.0 39.80 42.70
VMW 140816P00140000 P 08/16/14 140.0 44.70 48.10
VMW 140920C00050000 C 09/20/14 50.0 41.20 45.40
VMW 140920C00055000 C 09/20/14 55.0 36.80 40.40
VMW 140920C00060000 C 09/20/14 60.0 31.70 35.50
VMW 140920C00065000 C 09/20/14 65.0 27.60 30.50
VMW 140920C00070000 C 09/20/14 70.0 22.80 25.70
VMW 140920C00075000 C 09/20/14 75.0 18.20 20.90
VMW 140920C00080000 C 09/20/14 80.0 14.10 16.60
VMW 140920C00085000 C 09/20/14 85.0 10.20 12.40
VMW 140920C00090000 C 09/20/14 90.0 7.00 7.50
VMW 140920C00095000 C 09/20/14 95.0 4.80 5.10
VMW 140920C00100000 C 09/20/14 100.0 3.10 3.60
VMW 140920C00105000 C 09/20/14 105.0 2.00 2.35
VMW 140920C00110000 C 09/20/14 110.0 1.20 1.65
VMW 140920C00115000 C 09/20/14 115.0 0.75 1.10
VMW 140920C00120000 C 09/20/14 120.0 0.50 0.90
VMW 140920C00125000 C 09/20/14 125.0 0.25 0.60
VMW 140920C00130000 C 09/20/14 130.0 0.15 0.55
VMW 140920C00135000 C 09/20/14 135.0 0.05 0.35
VMW 140920C00140000 C 09/20/14 140.0 0.05 0.25
VMW 140920P00050000 P 09/20/14 50.0 0.00 0.10
VMW 140920P00055000 P 09/20/14 55.0 0.00 0.10
VMW 140920P00060000 P 09/20/14 60.0 0.00 0.10
VMW 140920P00065000 P 09/20/14 65.0 0.05 0.20
VMW 140920P00070000 P 09/20/14 70.0 0.20 0.30
VMW 140920P00075000 P 09/20/14 75.0 0.50 0.60
VMW 140920P00080000 P 09/20/14 80.0 1.10 1.30
VMW 140920P00085000 P 09/20/14 85.0 2.25 2.70
VMW 140920P00090000 P 09/20/14 90.0 4.00 4.40
VMW 140920P00095000 P 09/20/14 95.0 6.30 7.10
VMW 140920P00100000 P 09/20/14 100.0 9.60 10.40
VMW 140920P00105000 P 09/20/14 105.0 12.40 14.50
VMW 140920P00110000 P 09/20/14 110.0 16.20 18.90
VMW 140920P00115000 P 09/20/14 115.0 20.50 23.00
VMW 140920P00120000 P 09/20/14 120.0 25.30 27.80
VMW 140920P00125000 P 09/20/14 125.0 30.10 32.60
VMW 140920P00130000 P 09/20/14 130.0 35.10 37.70
VMW 140920P00135000 P 09/20/14 135.0 39.80 42.60
VMW 140920P00140000 P 09/20/14 140.0 44.70 47.70
VMW 141018C00055000 C 10/18/14 55.0 36.40 40.40
VMW 141018C00060000 C 10/18/14 60.0 32.60 35.50
VMW 141018C00065000 C 10/18/14 65.0 27.70 30.50
VMW 141018C00070000 C 10/18/14 70.0 22.90 25.80
VMW 141018C00075000 C 10/18/14 75.0 18.70 21.20
VMW 141018C00080000 C 10/18/14 80.0 14.50 17.00
VMW 141018C00085000 C 10/18/14 85.0 10.60 11.80
VMW 141018C00087500 C 10/18/14 87.5 9.10 11.10
VMW 141018C00090000 C 10/18/14 90.0 7.90 8.30
VMW 141018C00092500 C 10/18/14 92.5 6.70 7.00
VMW 141018C00095000 C 10/18/14 95.0 5.60 5.90
VMW 141018C00097500 C 10/18/14 97.5 4.70 5.00
VMW 141018C00100000 C 10/18/14 100.0 3.90 4.20
VMW 141018C00105000 C 10/18/14 105.0 2.75 2.85
VMW 141018C00110000 C 10/18/14 110.0 1.85 2.10
VMW 141018C00115000 C 10/18/14 115.0 1.25 1.50
VMW 141018C00120000 C 10/18/14 120.0 0.85 1.10
VMW 141018C00125000 C 10/18/14 125.0 0.60 0.85
VMW 141018C00130000 C 10/18/14 130.0 0.40 0.60
VMW 141018C00135000 C 10/18/14 135.0 0.25 0.45
VMW 141018C00140000 C 10/18/14 140.0 0.15 0.35
VMW 141018C00145000 C 10/18/14 145.0 0.10 0.30
VMW 141018C00150000 C 10/18/14 150.0 0.05 0.25
VMW 141018C00155000 C 10/18/14 155.0 0.00 0.25
VMW 141018C00160000 C 10/18/14 160.0 0.00 0.20
VMW 141018C00165000 C 10/18/14 165.0 0.00 0.20
VMW 141018P00055000 P 10/18/14 55.0 0.00 0.15
VMW 141018P00060000 P 10/18/14 60.0 0.00 0.25
VMW 141018P00065000 P 10/18/14 65.0 0.15 0.35
VMW 141018P00070000 P 10/18/14 70.0 0.35 0.55
VMW 141018P00075000 P 10/18/14 75.0 0.80 0.95
VMW 141018P00080000 P 10/18/14 80.0 1.55 1.85
VMW 141018P00085000 P 10/18/14 85.0 2.80 3.20
VMW 141018P00087500 P 10/18/14 87.5 3.60 4.10
VMW 141018P00090000 P 10/18/14 90.0 4.50 5.20
VMW 141018P00092500 P 10/18/14 92.5 5.90 6.50
VMW 141018P00095000 P 10/18/14 95.0 7.50 7.90
VMW 141018P00097500 P 10/18/14 97.5 8.70 9.50
VMW 141018P00100000 P 10/18/14 100.0 10.40 11.20
VMW 141018P00105000 P 10/18/14 105.0 13.50 15.20
VMW 141018P00110000 P 10/18/14 110.0 17.20 19.20
VMW 141018P00115000 P 10/18/14 115.0 21.00 23.60
VMW 141018P00120000 P 10/18/14 120.0 25.50 28.90
VMW 141018P00125000 P 10/18/14 125.0 30.30 33.20
VMW 141018P00130000 P 10/18/14 130.0 35.20 38.10
VMW 141018P00135000 P 10/18/14 135.0 40.00 43.30
VMW 141018P00140000 P 10/18/14 140.0 44.80 48.20
VMW 141018P00145000 P 10/18/14 145.0 49.90 52.90
VMW 141018P00150000 P 10/18/14 150.0 54.70 58.00
VMW 141018P00155000 P 10/18/14 155.0 59.80 62.80
VMW 141018P00160000 P 10/18/14 160.0 64.70 68.50
VMW 141018P00165000 P 10/18/14 165.0 69.60 74.00
VMW 150117C00035000 C 01/17/15 35.0 56.30 60.40
VMW 150117C00037500 C 01/17/15 37.5 53.70 57.90
VMW 150117C00040000 C 01/17/15 40.0 51.40 55.40
VMW 150117C00042500 C 01/17/15 42.5 49.00 53.00
VMW 150117C00045000 C 01/17/15 45.0 46.70 50.40
VMW 150117C00047500 C 01/17/15 47.5 44.30 48.00
VMW 150117C00050000 C 01/17/15 50.0 41.80 45.50
VMW 150117C00055000 C 01/17/15 55.0 36.90 40.60
VMW 150117C00060000 C 01/17/15 60.0 32.00 35.80
VMW 150117C00062500 C 01/17/15 62.5 30.40 33.50
VMW 150117C00065000 C 01/17/15 65.0 28.10 31.10
VMW 150117C00067500 C 01/17/15 67.5 25.80 29.00
VMW 150117C00070000 C 01/17/15 70.0 24.10 26.80
VMW 150117C00072500 C 01/17/15 72.5 21.80 24.70
VMW 150117C00075000 C 01/17/15 75.0 20.00 22.70
VMW 150117C00077500 C 01/17/15 77.5 17.90 20.80
VMW 150117C00080000 C 01/17/15 80.0 16.30 19.00
VMW 150117C00082500 C 01/17/15 82.5 14.40 16.60
VMW 150117C00085000 C 01/17/15 85.0 13.30 15.00
VMW 150117C00087500 C 01/17/15 87.5 11.40 13.30
VMW 150117C00090000 C 01/17/15 90.0 10.50 11.30
VMW 150117C00092500 C 01/17/15 92.5 9.10 10.40
VMW 150117C00095000 C 01/17/15 95.0 8.20 9.00
VMW 150117C00097500 C 01/17/15 97.5 7.30 8.10
VMW 150117C00100000 C 01/17/15 100.0 6.40 7.20
VMW 150117C00105000 C 01/17/15 105.0 4.90 5.30
VMW 150117C00110000 C 01/17/15 110.0 3.60 4.00
VMW 150117C00115000 C 01/17/15 115.0 2.85 3.50
VMW 150117C00120000 C 01/17/15 120.0 2.15 2.80
VMW 150117C00125000 C 01/17/15 125.0 1.65 1.95
VMW 150117C00130000 C 01/17/15 130.0 1.25 1.70
VMW 150117C00135000 C 01/17/15 135.0 0.95 1.20
VMW 150117C00140000 C 01/17/15 140.0 0.70 0.90
VMW 150117C00145000 C 01/17/15 145.0 0.50 0.70
VMW 150117C00150000 C 01/17/15 150.0 0.35 0.60
VMW 150117C00155000 C 01/17/15 155.0 0.25 0.45
VMW 150117C00160000 C 01/17/15 160.0 0.15 0.40
VMW 150117C00165000 C 01/17/15 165.0 0.10 0.30
VMW 150117P00035000 P 01/17/15 35.0 0.00 0.10
VMW 150117P00037500 P 01/17/15 37.5 0.00 0.10
VMW 150117P00040000 P 01/17/15 40.0 0.00 0.10
VMW 150117P00042500 P 01/17/15 42.5 0.00 0.15
VMW 150117P00045000 P 01/17/15 45.0 0.00 0.15
VMW 150117P00047500 P 01/17/15 47.5 0.05 0.25
VMW 150117P00050000 P 01/17/15 50.0 0.10 0.30
VMW 150117P00055000 P 01/17/15 55.0 0.20 0.40
VMW 150117P00060000 P 01/17/15 60.0 0.40 0.60
VMW 150117P00062500 P 01/17/15 62.5 0.60 0.75
VMW 150117P00065000 P 01/17/15 65.0 0.80 1.00
VMW 150117P00067500 P 01/17/15 67.5 1.05 1.25
VMW 150117P00070000 P 01/17/15 70.0 1.35 1.65
VMW 150117P00072500 P 01/17/15 72.5 1.75 2.00
VMW 150117P00075000 P 01/17/15 75.0 2.20 2.50
VMW 150117P00077500 P 01/17/15 77.5 2.75 3.10
VMW 150117P00080000 P 01/17/15 80.0 3.40 3.80
VMW 150117P00082500 P 01/17/15 82.5 4.10 4.80
VMW 150117P00085000 P 01/17/15 85.0 5.00 5.60
VMW 150117P00087500 P 01/17/15 87.5 6.20 6.70
VMW 150117P00090000 P 01/17/15 90.0 7.50 7.90
VMW 150117P00092500 P 01/17/15 92.5 8.60 9.20
VMW 150117P00095000 P 01/17/15 95.0 9.50 10.50
VMW 150117P00097500 P 01/17/15 97.5 10.90 12.10
VMW 150117P00100000 P 01/17/15 100.0 12.60 13.70
VMW 150117P00105000 P 01/17/15 105.0 15.80 17.60
VMW 150117P00110000 P 01/17/15 110.0 19.30 21.50
VMW 150117P00115000 P 01/17/15 115.0 23.20 25.40
VMW 150117P00120000 P 01/17/15 120.0 27.10 29.50
VMW 150117P00125000 P 01/17/15 125.0 31.60 34.40
VMW 150117P00130000 P 01/17/15 130.0 36.20 38.60
VMW 150117P00135000 P 01/17/15 135.0 40.70 44.20
VMW 150117P00140000 P 01/17/15 140.0 45.60 48.60
VMW 150117P00145000 P 01/17/15 145.0 50.30 53.20
VMW 150117P00150000 P 01/17/15 150.0 55.20 58.50
VMW 150117P00155000 P 01/17/15 155.0 60.10 63.30
VMW 150117P00160000 P 01/17/15 160.0 65.00 68.10
VMW 150117P00165000 P 01/17/15 165.0 69.90 73.50
VMW 160115C00045000 C 01/15/16 45.0 48.20 51.50
VMW 160115C00050000 C 01/15/16 50.0 43.00 46.60
VMW 160115C00055000 C 01/15/16 55.0 38.70 42.30
VMW 160115C00060000 C 01/15/16 60.0 35.60 39.00
VMW 160115C00065000 C 01/15/16 65.0 31.90 35.20
VMW 160115C00070000 C 01/15/16 70.0 28.00 31.50
VMW 160115C00072500 C 01/15/16 72.5 26.40 29.80
VMW 160115C00075000 C 01/15/16 75.0 24.00 27.90
VMW 160115C00077500 C 01/15/16 77.5 22.90 26.50
VMW 160115C00080000 C 01/15/16 80.0 21.70 25.20
VMW 160115C00082500 C 01/15/16 82.5 20.40 22.80
VMW 160115C00085000 C 01/15/16 85.0 18.70 21.10
VMW 160115C00087500 C 01/15/16 87.5 17.90 19.70
VMW 160115C00090000 C 01/15/16 90.0 16.70 18.40
VMW 160115C00092500 C 01/15/16 92.5 15.80 17.20
VMW 160115C00095000 C 01/15/16 95.0 14.50 16.00
VMW 160115C00097500 C 01/15/16 97.5 13.70 15.00
VMW 160115C00100000 C 01/15/16 100.0 12.50 14.10
VMW 160115C00105000 C 01/15/16 105.0 10.90 12.40
VMW 160115C00110000 C 01/15/16 110.0 8.30 10.80
VMW 160115C00115000 C 01/15/16 115.0 6.70 9.30
VMW 160115C00120000 C 01/15/16 120.0 6.40 8.40
VMW 160115C00125000 C 01/15/16 125.0 5.30 7.40
VMW 160115C00130000 C 01/15/16 130.0 4.60 6.20
VMW 160115C00135000 C 01/15/16 135.0 4.50 5.50
VMW 160115C00140000 C 01/15/16 140.0 3.20 5.00
VMW 160115C00145000 C 01/15/16 145.0 3.30 4.10
VMW 160115C00150000 C 01/15/16 150.0 2.80 4.00
VMW 160115C00155000 C 01/15/16 155.0 2.40 3.10
VMW 160115C00160000 C 01/15/16 160.0 2.00 2.75
VMW 160115C00165000 C 01/15/16 165.0 1.85 2.50
VMW 160115P00045000 P 01/15/16 45.0 0.85 1.15
VMW 160115P00050000 P 01/15/16 50.0 0.95 1.60
VMW 160115P00055000 P 01/15/16 55.0 2.00 2.25
VMW 160115P00060000 P 01/15/16 60.0 2.75 3.00
VMW 160115P00065000 P 01/15/16 65.0 3.70 4.20
VMW 160115P00070000 P 01/15/16 70.0 5.00 5.60
VMW 160115P00072500 P 01/15/16 72.5 5.80 6.30
VMW 160115P00075000 P 01/15/16 75.0 6.50 7.00
VMW 160115P00077500 P 01/15/16 77.5 7.40 8.10
VMW 160115P00080000 P 01/15/16 80.0 8.40 9.50
VMW 160115P00082500 P 01/15/16 82.5 9.50 10.20
VMW 160115P00085000 P 01/15/16 85.0 10.60 11.40
VMW 160115P00087500 P 01/15/16 87.5 11.70 12.50
VMW 160115P00090000 P 01/15/16 90.0 13.00 13.80
VMW 160115P00092500 P 01/15/16 92.5 14.30 15.40
VMW 160115P00095000 P 01/15/16 95.0 15.70 16.90
VMW 160115P00097500 P 01/15/16 97.5 17.10 18.00
VMW 160115P00100000 P 01/15/16 100.0 18.60 20.00
VMW 160115P00105000 P 01/15/16 105.0 21.70 23.50
VMW 160115P00110000 P 01/15/16 110.0 24.60 26.50
VMW 160115P00115000 P 01/15/16 115.0 28.40 30.30
VMW 160115P00120000 P 01/15/16 120.0 32.00 34.60
VMW 160115P00125000 P 01/15/16 125.0 36.00 38.40
VMW 160115P00130000 P 01/15/16 130.0 40.00 42.10
VMW 160115P00135000 P 01/15/16 135.0 43.60 46.60
VMW 160115P00140000 P 01/15/16 140.0 47.70 51.10
VMW 160115P00145000 P 01/15/16 145.0 52.10 55.70
VMW 160115P00150000 P 01/15/16 150.0 56.70 60.50
VMW 160115P00155000 P 01/15/16 155.0 61.20 64.70
VMW 160115P00160000 P 01/15/16 160.0 65.90 69.50
VMW 160115P00165000 P 01/15/16 165.0 70.60 74.10

OPRA data is delayed 15 minutes.