Quote Lookup

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

Vmware Inc (VMW)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMW 140419C00045000 C 04/19/14 45.0 58.00 58.40
VMW 140419C00050000 C 04/19/14 50.0 50.90 54.20
VMW 140419C00055000 C 04/19/14 55.0 46.00 49.90
VMW 140419C00060000 C 04/19/14 60.0 43.00 43.40
VMW 140419C00065000 C 04/19/14 65.0 35.90 39.40
VMW 140419C00070000 C 04/19/14 70.0 32.10 33.40
VMW 140419C00072500 C 04/19/14 72.5 28.50 31.40
VMW 140419C00075000 C 04/19/14 75.0 25.90 29.00
VMW 140419C00077500 C 04/19/14 77.5 24.90 25.90
VMW 140419C00080000 C 04/19/14 80.0 22.60 23.60
VMW 140419C00082500 C 04/19/14 82.5 19.90 20.90
VMW 140419C00085000 C 04/19/14 85.0 18.00 18.60
VMW 140419C00087500 C 04/19/14 87.5 13.50 16.10
VMW 140419C00090000 C 04/19/14 90.0 12.50 13.40
VMW 140419C00091000 C 04/19/14 91.0 10.30 13.10
VMW 140419C00092500 C 04/19/14 92.5 8.50 11.20
VMW 140419C00094000 C 04/19/14 94.0 6.90 9.90
VMW 140419C00095000 C 04/19/14 95.0 6.20 8.60
VMW 140419C00096000 C 04/19/14 96.0 5.30 7.80
VMW 140419C00097500 C 04/19/14 97.5 5.50 6.10
VMW 140419C00099000 C 04/19/14 99.0 4.00 4.60
VMW 140419C00100000 C 04/19/14 100.0 2.95 3.40
VMW 140419C00101000 C 04/19/14 101.0 2.00 2.40
VMW 140419C00102000 C 04/19/14 102.0 1.00 1.40
VMW 140419C00103000 C 04/19/14 103.0 0.10 0.35
VMW 140419C00104000 C 04/19/14 104.0 0.00 0.05
VMW 140419C00105000 C 04/19/14 105.0 0.00 0.05
VMW 140419C00106000 C 04/19/14 106.0 0.00 0.15
VMW 140419C00107000 C 04/19/14 107.0 0.00 0.15
VMW 140419C00108000 C 04/19/14 108.0 0.00 0.15
VMW 140419C00109000 C 04/19/14 109.0 0.00 0.15
VMW 140419C00110000 C 04/19/14 110.0 0.00 0.10
VMW 140419C00111000 C 04/19/14 111.0 0.00 0.15
VMW 140419C00112000 C 04/19/14 112.0 0.00 0.15
VMW 140419C00113000 C 04/19/14 113.0 0.00 0.15
VMW 140419C00114000 C 04/19/14 114.0 0.00 0.20
VMW 140419C00115000 C 04/19/14 115.0 0.00 0.05
VMW 140419C00116000 C 04/19/14 116.0 0.00 0.15
VMW 140419C00117000 C 04/19/14 117.0 0.00 0.15
VMW 140419C00118000 C 04/19/14 118.0 0.00 0.20
VMW 140419C00119000 C 04/19/14 119.0 0.00 0.25
VMW 140419C00120000 C 04/19/14 120.0 0.00 0.05
VMW 140419C00121000 C 04/19/14 121.0 0.00 0.20
VMW 140419C00125000 C 04/19/14 125.0 0.00 0.10
VMW 140419C00130000 C 04/19/14 130.0 0.00 0.15
VMW 140419P00045000 P 04/19/14 45.0 0.00 0.05
VMW 140419P00050000 P 04/19/14 50.0 0.00 0.25
VMW 140419P00055000 P 04/19/14 55.0 0.00 0.15
VMW 140419P00060000 P 04/19/14 60.0 0.00 0.15
VMW 140419P00065000 P 04/19/14 65.0 0.00 0.15
VMW 140419P00070000 P 04/19/14 70.0 0.00 0.05
VMW 140419P00072500 P 04/19/14 72.5 0.00 0.15
VMW 140419P00075000 P 04/19/14 75.0 0.00 0.15
VMW 140419P00077500 P 04/19/14 77.5 0.00 0.15
VMW 140419P00080000 P 04/19/14 80.0 0.00 0.15
VMW 140419P00082500 P 04/19/14 82.5 0.00 0.15
VMW 140419P00085000 P 04/19/14 85.0 0.00 0.05
VMW 140419P00087500 P 04/19/14 87.5 0.00 0.15
VMW 140419P00090000 P 04/19/14 90.0 0.00 0.15
VMW 140419P00091000 P 04/19/14 91.0 0.00 0.25
VMW 140419P00092500 P 04/19/14 92.5 0.00 0.10
VMW 140419P00094000 P 04/19/14 94.0 0.00 0.15
VMW 140419P00095000 P 04/19/14 95.0 0.00 0.10
VMW 140419P00096000 P 04/19/14 96.0 0.00 0.15
VMW 140419P00097500 P 04/19/14 97.5 0.00 0.05
VMW 140419P00099000 P 04/19/14 99.0 0.00 0.05
VMW 140419P00100000 P 04/19/14 100.0 0.00 0.05
VMW 140419P00101000 P 04/19/14 101.0 0.00 0.05
VMW 140419P00102000 P 04/19/14 102.0 0.00 0.05
VMW 140419P00103000 P 04/19/14 103.0 0.00 0.10
VMW 140419P00104000 P 04/19/14 104.0 0.40 1.40
VMW 140419P00105000 P 04/19/14 105.0 1.45 2.05
VMW 140419P00106000 P 04/19/14 106.0 2.40 3.00
VMW 140419P00107000 P 04/19/14 107.0 3.40 4.00
VMW 140419P00108000 P 04/19/14 108.0 4.40 6.90
VMW 140419P00109000 P 04/19/14 109.0 5.30 6.00
VMW 140419P00110000 P 04/19/14 110.0 6.40 7.00
VMW 140419P00111000 P 04/19/14 111.0 6.90 10.10
VMW 140419P00112000 P 04/19/14 112.0 8.00 10.70
VMW 140419P00113000 P 04/19/14 113.0 8.90 11.00
VMW 140419P00114000 P 04/19/14 114.0 10.00 13.10
VMW 140419P00115000 P 04/19/14 115.0 11.40 12.00
VMW 140419P00116000 P 04/19/14 116.0 12.00 15.10
VMW 140419P00117000 P 04/19/14 117.0 13.00 15.70
VMW 140419P00118000 P 04/19/14 118.0 13.60 16.90
VMW 140419P00119000 P 04/19/14 119.0 14.60 17.90
VMW 140419P00120000 P 04/19/14 120.0 16.40 17.00
VMW 140419P00121000 P 04/19/14 121.0 16.70 19.70
VMW 140419P00125000 P 04/19/14 125.0 21.40 22.00
VMW 140419P00130000 P 04/19/14 130.0 26.60 27.00
VMW 140425C00075000 C 04/25/14 75.0 27.60 29.00
VMW 140425C00080000 C 04/25/14 80.0 22.60 24.10
VMW 140425C00085000 C 04/25/14 85.0 17.70 19.30
VMW 140425C00087000 C 04/25/14 87.0 15.70 17.20
VMW 140425C00088000 C 04/25/14 88.0 14.80 16.20
VMW 140425C00089000 C 04/25/14 89.0 13.80 15.60
VMW 140425C00090000 C 04/25/14 90.0 12.90 14.40
VMW 140425C00091000 C 04/25/14 91.0 11.70 13.40
VMW 140425C00092000 C 04/25/14 92.0 10.80 12.60
VMW 140425C00093000 C 04/25/14 93.0 10.00 11.70
VMW 140425C00094000 C 04/25/14 94.0 9.20 10.80
VMW 140425C00095000 C 04/25/14 95.0 7.30 10.00
VMW 140425C00096000 C 04/25/14 96.0 6.50 9.30
VMW 140425C00097000 C 04/25/14 97.0 5.70 8.40
VMW 140425C00098000 C 04/25/14 98.0 6.90 7.50
VMW 140425C00099000 C 04/25/14 99.0 6.20 6.90
VMW 140425C00100000 C 04/25/14 100.0 5.00 6.10
VMW 140425C00101000 C 04/25/14 101.0 4.80 5.60
VMW 140425C00102000 C 04/25/14 102.0 3.60 5.00
VMW 140425C00103000 C 04/25/14 103.0 3.70 4.40
VMW 140425C00104000 C 04/25/14 104.0 3.20 3.80
VMW 140425C00105000 C 04/25/14 105.0 2.50 3.30
VMW 140425C00106000 C 04/25/14 106.0 2.35 2.85
VMW 140425C00107000 C 04/25/14 107.0 1.75 2.60
VMW 140425C00108000 C 04/25/14 108.0 1.65 2.25
VMW 140425C00109000 C 04/25/14 109.0 1.40 2.00
VMW 140425C00110000 C 04/25/14 110.0 0.95 1.60
VMW 140425C00111000 C 04/25/14 111.0 0.90 1.45
VMW 140425C00112000 C 04/25/14 112.0 0.80 1.40
VMW 140425C00113000 C 04/25/14 113.0 0.20 1.25
VMW 140425C00114000 C 04/25/14 114.0 0.20 1.05
VMW 140425C00115000 C 04/25/14 115.0 0.10 0.95
VMW 140425C00116000 C 04/25/14 116.0 0.00 1.75
VMW 140425C00117000 C 04/25/14 117.0 0.10 0.80
VMW 140425C00120000 C 04/25/14 120.0 0.00 0.80
VMW 140425C00125000 C 04/25/14 125.0 0.00 1.05
VMW 140425C00130000 C 04/25/14 130.0 0.00 0.85
VMW 140425P00075000 P 04/25/14 75.0 0.00 0.50
VMW 140425P00080000 P 04/25/14 80.0 0.00 0.60
VMW 140425P00085000 P 04/25/14 85.0 0.00 0.65
VMW 140425P00087000 P 04/25/14 87.0 0.00 1.85
VMW 140425P00088000 P 04/25/14 88.0 0.15 1.15
VMW 140425P00089000 P 04/25/14 89.0 0.25 1.25
VMW 140425P00090000 P 04/25/14 90.0 0.30 1.00
VMW 140425P00091000 P 04/25/14 91.0 0.40 1.40
VMW 140425P00092000 P 04/25/14 92.0 0.55 1.55
VMW 140425P00093000 P 04/25/14 93.0 0.65 1.70
VMW 140425P00094000 P 04/25/14 94.0 0.90 1.90
VMW 140425P00095000 P 04/25/14 95.0 1.10 2.05
VMW 140425P00096000 P 04/25/14 96.0 1.25 2.20
VMW 140425P00097000 P 04/25/14 97.0 1.55 2.70
VMW 140425P00098000 P 04/25/14 98.0 1.80 3.10
VMW 140425P00099000 P 04/25/14 99.0 2.05 3.40
VMW 140425P00100000 P 04/25/14 100.0 2.45 3.50
VMW 140425P00101000 P 04/25/14 101.0 2.80 3.50
VMW 140425P00102000 P 04/25/14 102.0 3.20 4.40
VMW 140425P00103000 P 04/25/14 103.0 3.50 5.40
VMW 140425P00104000 P 04/25/14 104.0 4.10 5.80
VMW 140425P00105000 P 04/25/14 105.0 4.60 5.90
VMW 140425P00106000 P 04/25/14 106.0 5.20 6.60
VMW 140425P00107000 P 04/25/14 107.0 5.90 7.30
VMW 140425P00108000 P 04/25/14 108.0 6.50 8.10
VMW 140425P00109000 P 04/25/14 109.0 7.20 9.10
VMW 140425P00110000 P 04/25/14 110.0 7.90 9.80
VMW 140425P00111000 P 04/25/14 111.0 8.70 10.30
VMW 140425P00112000 P 04/25/14 112.0 9.50 11.30
VMW 140425P00113000 P 04/25/14 113.0 10.30 12.70
VMW 140425P00114000 P 04/25/14 114.0 11.20 13.30
VMW 140425P00115000 P 04/25/14 115.0 12.10 14.40
VMW 140425P00116000 P 04/25/14 116.0 12.90 15.30
VMW 140425P00117000 P 04/25/14 117.0 13.30 16.50
VMW 140425P00120000 P 04/25/14 120.0 15.90 19.30
VMW 140425P00125000 P 04/25/14 125.0 20.60 23.90
VMW 140425P00130000 P 04/25/14 130.0 25.30 28.90
VMW 140517C00080000 C 05/17/14 80.0 22.00 24.00
VMW 140517C00085000 C 05/17/14 85.0 16.70 19.10
VMW 140517C00090000 C 05/17/14 90.0 14.10 14.50
VMW 140517C00095000 C 05/17/14 95.0 9.60 10.40
VMW 140517C00100000 C 05/17/14 100.0 6.60 6.80
VMW 140517C00105000 C 05/17/14 105.0 4.00 4.20
VMW 140517C00110000 C 05/17/14 110.0 2.35 2.45
VMW 140517C00115000 C 05/17/14 115.0 1.30 1.40
VMW 140517C00120000 C 05/17/14 120.0 0.70 0.80
VMW 140517C00125000 C 05/17/14 125.0 0.35 0.50
VMW 140517C00130000 C 05/17/14 130.0 0.20 0.30
VMW 140517C00135000 C 05/17/14 135.0 0.05 0.20
VMW 140517C00140000 C 05/17/14 140.0 0.05 0.15
VMW 140517C00145000 C 05/17/14 145.0 0.00 0.15
VMW 140517P00080000 P 05/17/14 80.0 0.25 0.45
VMW 140517P00085000 P 05/17/14 85.0 0.50 0.60
VMW 140517P00090000 P 05/17/14 90.0 1.00 1.10
VMW 140517P00095000 P 05/17/14 95.0 1.95 2.05
VMW 140517P00100000 P 05/17/14 100.0 3.50 3.60
VMW 140517P00105000 P 05/17/14 105.0 5.90 6.10
VMW 140517P00110000 P 05/17/14 110.0 9.10 9.40
VMW 140517P00115000 P 05/17/14 115.0 13.00 13.80
VMW 140517P00120000 P 05/17/14 120.0 17.40 19.80
VMW 140517P00125000 P 05/17/14 125.0 21.80 24.40
VMW 140517P00130000 P 05/17/14 130.0 26.50 29.20
VMW 140517P00135000 P 05/17/14 135.0 31.20 34.10
VMW 140517P00140000 P 05/17/14 140.0 36.20 39.10
VMW 140517P00145000 P 05/17/14 145.0 40.20 44.00
VMW 140719C00050000 C 07/19/14 50.0 51.00 54.90
VMW 140719C00055000 C 07/19/14 55.0 46.30 49.90
VMW 140719C00060000 C 07/19/14 60.0 41.10 44.40
VMW 140719C00065000 C 07/19/14 65.0 36.20 39.20
VMW 140719C00070000 C 07/19/14 70.0 31.40 34.50
VMW 140719C00072500 C 07/19/14 72.5 29.00 31.80
VMW 140719C00075000 C 07/19/14 75.0 26.60 29.60
VMW 140719C00077500 C 07/19/14 77.5 24.30 27.00
VMW 140719C00080000 C 07/19/14 80.0 22.00 24.60
VMW 140719C00082500 C 07/19/14 82.5 19.80 22.40
VMW 140719C00085000 C 07/19/14 85.0 17.90 20.00
VMW 140719C00087500 C 07/19/14 87.5 15.60 18.10
VMW 140719C00090000 C 07/19/14 90.0 13.60 16.10
VMW 140719C00092500 C 07/19/14 92.5 13.70 14.00
VMW 140719C00095000 C 07/19/14 95.0 12.00 12.30
VMW 140719C00097500 C 07/19/14 97.5 10.40 10.60
VMW 140719C00100000 C 07/19/14 100.0 8.90 9.20
VMW 140719C00105000 C 07/19/14 105.0 6.40 6.60
VMW 140719C00110000 C 07/19/14 110.0 4.50 4.70
VMW 140719C00115000 C 07/19/14 115.0 3.00 3.20
VMW 140719C00120000 C 07/19/14 120.0 2.05 2.15
VMW 140719C00125000 C 07/19/14 125.0 1.40 1.50
VMW 140719C00130000 C 07/19/14 130.0 0.90 1.00
VMW 140719C00135000 C 07/19/14 135.0 0.55 0.70
VMW 140719C00140000 C 07/19/14 140.0 0.35 0.50
VMW 140719C00145000 C 07/19/14 145.0 0.15 0.35
VMW 140719C00150000 C 07/19/14 150.0 0.15 0.30
VMW 140719C00155000 C 07/19/14 155.0 0.05 0.20
VMW 140719C00160000 C 07/19/14 160.0 0.05 0.15
VMW 140719P00050000 P 07/19/14 50.0 0.00 0.15
VMW 140719P00055000 P 07/19/14 55.0 0.00 0.25
VMW 140719P00060000 P 07/19/14 60.0 0.05 0.25
VMW 140719P00065000 P 07/19/14 65.0 0.15 0.35
VMW 140719P00070000 P 07/19/14 70.0 0.30 0.60
VMW 140719P00072500 P 07/19/14 72.5 0.45 0.70
VMW 140719P00075000 P 07/19/14 75.0 0.60 0.70
VMW 140719P00077500 P 07/19/14 77.5 0.80 0.90
VMW 140719P00080000 P 07/19/14 80.0 1.00 1.10
VMW 140719P00082500 P 07/19/14 82.5 1.30 1.40
VMW 140719P00085000 P 07/19/14 85.0 1.60 1.75
VMW 140719P00087500 P 07/19/14 87.5 2.05 2.15
VMW 140719P00090000 P 07/19/14 90.0 2.55 2.70
VMW 140719P00092500 P 07/19/14 92.5 3.20 3.40
VMW 140719P00095000 P 07/19/14 95.0 3.90 4.10
VMW 140719P00097500 P 07/19/14 97.5 4.80 5.00
VMW 140719P00100000 P 07/19/14 100.0 5.80 6.00
VMW 140719P00105000 P 07/19/14 105.0 8.20 8.50
VMW 140719P00110000 P 07/19/14 110.0 11.30 11.60
VMW 140719P00115000 P 07/19/14 115.0 14.80 15.20
VMW 140719P00120000 P 07/19/14 120.0 18.80 19.50
VMW 140719P00125000 P 07/19/14 125.0 22.90 25.50
VMW 140719P00130000 P 07/19/14 130.0 27.30 29.90
VMW 140719P00135000 P 07/19/14 135.0 31.90 34.60
VMW 140719P00140000 P 07/19/14 140.0 36.50 39.50
VMW 140719P00145000 P 07/19/14 145.0 41.20 44.30
VMW 140719P00150000 P 07/19/14 150.0 46.10 49.20
VMW 140719P00155000 P 07/19/14 155.0 51.10 54.10
VMW 140719P00160000 P 07/19/14 160.0 56.00 59.10
VMW 141018C00055000 C 10/18/14 55.0 46.30 49.50
VMW 141018C00060000 C 10/18/14 60.0 41.40 44.60
VMW 141018C00065000 C 10/18/14 65.0 36.70 39.80
VMW 141018C00070000 C 10/18/14 70.0 32.10 34.90
VMW 141018C00075000 C 10/18/14 75.0 27.60 30.20
VMW 141018C00080000 C 10/18/14 80.0 23.40 25.70
VMW 141018C00085000 C 10/18/14 85.0 19.40 21.80
VMW 141018C00087500 C 10/18/14 87.5 17.60 20.00
VMW 141018C00090000 C 10/18/14 90.0 17.50 18.00
VMW 141018C00092500 C 10/18/14 92.5 16.00 16.30
VMW 141018C00095000 C 10/18/14 95.0 14.40 14.70
VMW 141018C00097500 C 10/18/14 97.5 12.90 13.30
VMW 141018C00100000 C 10/18/14 100.0 11.60 11.80
VMW 141018C00105000 C 10/18/14 105.0 9.10 9.40
VMW 141018C00110000 C 10/18/14 110.0 7.10 7.30
VMW 141018C00115000 C 10/18/14 115.0 5.50 5.70
VMW 141018C00120000 C 10/18/14 120.0 4.10 4.40
VMW 141018C00125000 C 10/18/14 125.0 3.10 3.30
VMW 141018C00130000 C 10/18/14 130.0 2.35 2.50
VMW 141018C00135000 C 10/18/14 135.0 1.75 1.90
VMW 141018C00140000 C 10/18/14 140.0 1.30 1.45
VMW 141018C00145000 C 10/18/14 145.0 0.85 1.10
VMW 141018C00150000 C 10/18/14 150.0 0.60 0.85
VMW 141018C00155000 C 10/18/14 155.0 0.45 0.65
VMW 141018C00160000 C 10/18/14 160.0 0.30 0.50
VMW 141018C00165000 C 10/18/14 165.0 0.20 0.40
VMW 141018P00055000 P 10/18/14 55.0 0.15 0.45
VMW 141018P00060000 P 10/18/14 60.0 0.35 0.60
VMW 141018P00065000 P 10/18/14 65.0 0.65 0.85
VMW 141018P00070000 P 10/18/14 70.0 1.05 1.40
VMW 141018P00075000 P 10/18/14 75.0 1.65 1.80
VMW 141018P00080000 P 10/18/14 80.0 2.40 2.50
VMW 141018P00085000 P 10/18/14 85.0 3.40 3.60
VMW 141018P00087500 P 10/18/14 87.5 4.00 4.20
VMW 141018P00090000 P 10/18/14 90.0 4.70 4.90
VMW 141018P00092500 P 10/18/14 92.5 5.50 5.70
VMW 141018P00095000 P 10/18/14 95.0 6.40 6.60
VMW 141018P00097500 P 10/18/14 97.5 7.40 7.70
VMW 141018P00100000 P 10/18/14 100.0 8.50 8.80
VMW 141018P00105000 P 10/18/14 105.0 11.10 11.30
VMW 141018P00110000 P 10/18/14 110.0 14.00 14.30
VMW 141018P00115000 P 10/18/14 115.0 17.30 17.70
VMW 141018P00120000 P 10/18/14 120.0 20.90 21.60
VMW 141018P00125000 P 10/18/14 125.0 24.80 25.80
VMW 141018P00130000 P 10/18/14 130.0 29.00 31.50
VMW 141018P00135000 P 10/18/14 135.0 33.20 35.90
VMW 141018P00140000 P 10/18/14 140.0 37.90 40.40
VMW 141018P00145000 P 10/18/14 145.0 42.10 45.10
VMW 141018P00150000 P 10/18/14 150.0 47.20 49.60
VMW 141018P00155000 P 10/18/14 155.0 51.80 54.60
VMW 141018P00160000 P 10/18/14 160.0 56.60 59.50
VMW 141018P00165000 P 10/18/14 165.0 61.20 64.40
VMW 150117C00035000 C 01/17/15 35.0 67.90 68.50
VMW 150117C00037500 C 01/17/15 37.5 65.40 66.00
VMW 150117C00040000 C 01/17/15 40.0 62.90 63.50
VMW 150117C00042500 C 01/17/15 42.5 60.40 61.00
VMW 150117C00045000 C 01/17/15 45.0 57.90 58.50
VMW 150117C00047500 C 01/17/15 47.5 55.40 56.10
VMW 150117C00050000 C 01/17/15 50.0 53.00 53.60
VMW 150117C00055000 C 01/17/15 55.0 48.10 48.80
VMW 150117C00060000 C 01/17/15 60.0 43.40 44.10
VMW 150117C00062500 C 01/17/15 62.5 41.10 41.70
VMW 150117C00065000 C 01/17/15 65.0 38.80 39.40
VMW 150117C00067500 C 01/17/15 67.5 36.60 37.20
VMW 150117C00070000 C 01/17/15 70.0 34.40 35.00
VMW 150117C00072500 C 01/17/15 72.5 31.90 33.10
VMW 150117C00075000 C 01/17/15 75.0 28.80 31.00
VMW 150117C00077500 C 01/17/15 77.5 27.80 28.90
VMW 150117C00080000 C 01/17/15 80.0 24.80 26.90
VMW 150117C00082500 C 01/17/15 82.5 24.00 25.10
VMW 150117C00085000 C 01/17/15 85.0 21.00 23.20
VMW 150117C00087500 C 01/17/15 87.5 19.20 21.30
VMW 150117C00090000 C 01/17/15 90.0 18.80 19.70
VMW 150117C00092500 C 01/17/15 92.5 17.40 18.00
VMW 150117C00095000 C 01/17/15 95.0 15.80 16.50
VMW 150117C00097500 C 01/17/15 97.5 14.50 15.00
VMW 150117C00100000 C 01/17/15 100.0 13.20 13.70
VMW 150117C00105000 C 01/17/15 105.0 10.90 11.30
VMW 150117C00110000 C 01/17/15 110.0 8.90 9.30
VMW 150117C00115000 C 01/17/15 115.0 7.20 7.50
VMW 150117C00120000 C 01/17/15 120.0 5.80 6.10
VMW 150117C00125000 C 01/17/15 125.0 4.60 4.90
VMW 150117C00130000 C 01/17/15 130.0 3.70 3.90
VMW 150117C00135000 C 01/17/15 135.0 2.95 3.10
VMW 150117C00140000 C 01/17/15 140.0 2.30 2.50
VMW 150117C00145000 C 01/17/15 145.0 1.80 2.00
VMW 150117C00150000 C 01/17/15 150.0 1.45 1.60
VMW 150117C00155000 C 01/17/15 155.0 0.90 1.35
VMW 150117C00160000 C 01/17/15 160.0 0.65 1.10
VMW 150117C00165000 C 01/17/15 165.0 0.50 0.80
VMW 150117P00035000 P 01/17/15 35.0 0.00 0.35
VMW 150117P00037500 P 01/17/15 37.5 0.00 0.35
VMW 150117P00040000 P 01/17/15 40.0 0.05 0.40
VMW 150117P00042500 P 01/17/15 42.5 0.05 0.40
VMW 150117P00045000 P 01/17/15 45.0 0.10 0.50
VMW 150117P00047500 P 01/17/15 47.5 0.20 0.55
VMW 150117P00050000 P 01/17/15 50.0 0.30 0.60
VMW 150117P00055000 P 01/17/15 55.0 0.50 0.85
VMW 150117P00060000 P 01/17/15 60.0 0.85 1.20
VMW 150117P00062500 P 01/17/15 62.5 1.05 1.40
VMW 150117P00065000 P 01/17/15 65.0 1.30 1.60
VMW 150117P00067500 P 01/17/15 67.5 1.60 2.20
VMW 150117P00070000 P 01/17/15 70.0 1.90 2.10
VMW 150117P00072500 P 01/17/15 72.5 2.25 2.40
VMW 150117P00075000 P 01/17/15 75.0 2.60 2.85
VMW 150117P00077500 P 01/17/15 77.5 3.10 3.30
VMW 150117P00080000 P 01/17/15 80.0 3.60 3.80
VMW 150117P00082500 P 01/17/15 82.5 4.20 4.40
VMW 150117P00085000 P 01/17/15 85.0 4.90 5.10
VMW 150117P00087500 P 01/17/15 87.5 5.60 5.90
VMW 150117P00090000 P 01/17/15 90.0 6.50 6.70
VMW 150117P00092500 P 01/17/15 92.5 7.40 7.60
VMW 150117P00095000 P 01/17/15 95.0 8.40 8.70
VMW 150117P00097500 P 01/17/15 97.5 9.50 9.80
VMW 150117P00100000 P 01/17/15 100.0 10.70 10.90
VMW 150117P00105000 P 01/17/15 105.0 13.20 13.60
VMW 150117P00110000 P 01/17/15 110.0 16.20 16.60
VMW 150117P00115000 P 01/17/15 115.0 19.40 19.80
VMW 150117P00120000 P 01/17/15 120.0 23.00 23.50
VMW 150117P00125000 P 01/17/15 125.0 26.80 27.70
VMW 150117P00130000 P 01/17/15 130.0 30.70 31.70
VMW 150117P00135000 P 01/17/15 135.0 34.90 37.00
VMW 150117P00140000 P 01/17/15 140.0 39.20 41.30
VMW 150117P00145000 P 01/17/15 145.0 43.70 44.90
VMW 150117P00150000 P 01/17/15 150.0 48.20 50.30
VMW 150117P00155000 P 01/17/15 155.0 53.00 54.20
VMW 150117P00160000 P 01/17/15 160.0 57.70 58.60
VMW 150117P00165000 P 01/17/15 165.0 62.60 63.40
VMW 160115C00045000 C 01/15/16 45.0 58.60 59.50
VMW 160115C00050000 C 01/15/16 50.0 54.10 55.00
VMW 160115C00055000 C 01/15/16 55.0 49.70 50.70
VMW 160115C00060000 C 01/15/16 60.0 43.70 46.60
VMW 160115C00065000 C 01/15/16 65.0 39.70 42.80
VMW 160115C00070000 C 01/15/16 70.0 35.90 39.00
VMW 160115C00072500 C 01/15/16 72.5 34.10 37.10
VMW 160115C00075000 C 01/15/16 75.0 32.30 36.00
VMW 160115C00077500 C 01/15/16 77.5 30.60 33.60
VMW 160115C00080000 C 01/15/16 80.0 28.90 31.90
VMW 160115C00082500 C 01/15/16 82.5 27.30 30.20
VMW 160115C00085000 C 01/15/16 85.0 25.90 28.80
VMW 160115C00087500 C 01/15/16 87.5 24.50 27.30
VMW 160115C00090000 C 01/15/16 90.0 22.90 25.80
VMW 160115C00092500 C 01/15/16 92.5 21.50 24.40
VMW 160115C00095000 C 01/15/16 95.0 20.70 23.10
VMW 160115C00097500 C 01/15/16 97.5 19.50 21.80
VMW 160115C00100000 C 01/15/16 100.0 18.40 20.60
VMW 160115C00105000 C 01/15/16 105.0 16.30 18.40
VMW 160115C00110000 C 01/15/16 110.0 14.40 16.40
VMW 160115C00115000 C 01/15/16 115.0 12.70 14.50
VMW 160115C00120000 C 01/15/16 120.0 11.10 12.40
VMW 160115C00125000 C 01/15/16 125.0 10.20 11.40
VMW 160115C00130000 C 01/15/16 130.0 8.90 10.10
VMW 160115C00135000 C 01/15/16 135.0 7.80 9.00
VMW 160115C00140000 C 01/15/16 140.0 6.70 7.50
VMW 160115C00145000 C 01/15/16 145.0 5.80 6.60
VMW 160115C00150000 C 01/15/16 150.0 5.10 5.90
VMW 160115C00155000 C 01/15/16 155.0 4.40 5.20
VMW 160115C00160000 C 01/15/16 160.0 3.80 4.60
VMW 160115C00165000 C 01/15/16 165.0 3.30 4.00
VMW 160115P00045000 P 01/15/16 45.0 0.90 1.40
VMW 160115P00050000 P 01/15/16 50.0 1.45 1.90
VMW 160115P00055000 P 01/15/16 55.0 2.10 2.60
VMW 160115P00060000 P 01/15/16 60.0 2.90 3.50
VMW 160115P00065000 P 01/15/16 65.0 3.80 4.30
VMW 160115P00070000 P 01/15/16 70.0 4.90 5.60
VMW 160115P00072500 P 01/15/16 72.5 5.60 6.20
VMW 160115P00075000 P 01/15/16 75.0 6.20 7.00
VMW 160115P00077500 P 01/15/16 77.5 7.00 8.10
VMW 160115P00080000 P 01/15/16 80.0 7.80 8.90
VMW 160115P00082500 P 01/15/16 82.5 8.60 9.80
VMW 160115P00085000 P 01/15/16 85.0 9.60 10.80
VMW 160115P00087500 P 01/15/16 87.5 10.50 11.80
VMW 160115P00090000 P 01/15/16 90.0 11.60 12.50
VMW 160115P00092500 P 01/15/16 92.5 12.70 14.10
VMW 160115P00095000 P 01/15/16 95.0 14.00 15.30
VMW 160115P00097500 P 01/15/16 97.5 15.10 16.80
VMW 160115P00100000 P 01/15/16 100.0 16.50 18.20
VMW 160115P00105000 P 01/15/16 105.0 19.10 20.90
VMW 160115P00110000 P 01/15/16 110.0 22.10 24.20
VMW 160115P00115000 P 01/15/16 115.0 25.20 27.30
VMW 160115P00120000 P 01/15/16 120.0 28.50 30.70
VMW 160115P00125000 P 01/15/16 125.0 32.00 34.40
VMW 160115P00130000 P 01/15/16 130.0 35.70 38.20
VMW 160115P00135000 P 01/15/16 135.0 39.20 42.40
VMW 160115P00140000 P 01/15/16 140.0 43.20 46.10
VMW 160115P00145000 P 01/15/16 145.0 47.20 50.50
VMW 160115P00150000 P 01/15/16 150.0 51.40 54.60
VMW 160115P00155000 P 01/15/16 155.0 55.50 58.90
VMW 160115P00160000 P 01/15/16 160.0 59.80 63.30
VMW 160115P00165000 P 01/15/16 165.0 64.40 67.80

OPRA data is delayed 15 minutes.