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 (2016-05-13)Premium Content

Vmware Inc (VMW)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMW 160701C00040000 C 07/01/16 40.0 18.10 20.90
VMW 160701C00045000 C 07/01/16 45.0 12.90 16.00
VMW 160701C00047000 C 07/01/16 47.0 10.90 14.00
VMW 160701C00048000 C 07/01/16 48.0 9.40 13.00
VMW 160701C00049000 C 07/01/16 49.0 8.00 12.00
VMW 160701C00049500 C 07/01/16 49.5 8.60 11.60
VMW 160701C00050000 C 07/01/16 50.0 7.20 11.00
VMW 160701C00050500 C 07/01/16 50.5 6.20 9.70
VMW 160701C00051000 C 07/01/16 51.0 7.20 10.00
VMW 160701C00051500 C 07/01/16 51.5 6.50 8.70
VMW 160701C00052000 C 07/01/16 52.0 6.00 9.00
VMW 160701C00052500 C 07/01/16 52.5 5.80 7.60
VMW 160701C00053000 C 07/01/16 53.0 5.10 8.00
VMW 160701C00053500 C 07/01/16 53.5 4.50 7.10
VMW 160701C00054000 C 07/01/16 54.0 4.10 6.70
VMW 160701C00054500 C 07/01/16 54.5 3.90 5.90
VMW 160701C00055000 C 07/01/16 55.0 3.40 4.60
VMW 160701C00055500 C 07/01/16 55.5 3.10 4.30
VMW 160701C00056000 C 07/01/16 56.0 2.70 4.30
VMW 160701C00056500 C 07/01/16 56.5 2.15 3.50
VMW 160701C00057000 C 07/01/16 57.0 1.95 3.90
VMW 160701C00057500 C 07/01/16 57.5 1.60 2.50
VMW 160701C00058000 C 07/01/16 58.0 1.25 2.95
VMW 160701C00058500 C 07/01/16 58.5 1.10 2.40
VMW 160701C00059000 C 07/01/16 59.0 0.85 2.15
VMW 160701C00059500 C 07/01/16 59.5 0.65 1.70
VMW 160701C00060000 C 07/01/16 60.0 0.35 1.25
VMW 160701C00060500 C 07/01/16 60.5 0.35 1.20
VMW 160701C00061000 C 07/01/16 61.0 0.25 0.95
VMW 160701C00061500 C 07/01/16 61.5 0.20 0.80
VMW 160701C00062000 C 07/01/16 62.0 0.10 0.50
VMW 160701C00062500 C 07/01/16 62.5 0.10 0.40
VMW 160701C00063000 C 07/01/16 63.0 0.05 0.35
VMW 160701C00063500 C 07/01/16 63.5 0.05 0.40
VMW 160701C00064000 C 07/01/16 64.0 0.00 0.35
VMW 160701C00064500 C 07/01/16 64.5 0.00 0.30
VMW 160701C00065000 C 07/01/16 65.0 0.00 1.00
VMW 160701C00065500 C 07/01/16 65.5 0.00 1.00
VMW 160701C00066000 C 07/01/16 66.0 0.00 1.00
VMW 160701C00066500 C 07/01/16 66.5 0.00 1.00
VMW 160701C00067000 C 07/01/16 67.0 0.00 1.00
VMW 160701C00067500 C 07/01/16 67.5 0.00 1.00
VMW 160701C00068000 C 07/01/16 68.0 0.00 1.00
VMW 160701C00068500 C 07/01/16 68.5 0.00 1.00
VMW 160701C00069000 C 07/01/16 69.0 0.00 1.00
VMW 160701C00069500 C 07/01/16 69.5 0.00 1.00
VMW 160701C00070000 C 07/01/16 70.0 0.00 0.50
VMW 160701C00070500 C 07/01/16 70.5 0.00 1.65
VMW 160701C00071000 C 07/01/16 71.0 0.00 1.60
VMW 160701C00072500 C 07/01/16 72.5 0.00 0.90
VMW 160701C00075000 C 07/01/16 75.0 0.00 1.10
VMW 160701C00080000 C 07/01/16 80.0 0.00 1.65
VMW 160701C00085000 C 07/01/16 85.0 0.00 1.00
VMW 160701P00040000 P 07/01/16 40.0 0.00 0.55
VMW 160701P00045000 P 07/01/16 45.0 0.00 1.65
VMW 160701P00047000 P 07/01/16 47.0 0.00 1.65
VMW 160701P00048000 P 07/01/16 48.0 0.00 1.65
VMW 160701P00049000 P 07/01/16 49.0 0.00 1.65
VMW 160701P00049500 P 07/01/16 49.5 0.00 1.65
VMW 160701P00050000 P 07/01/16 50.0 0.00 1.65
VMW 160701P00050500 P 07/01/16 50.5 0.00 1.65
VMW 160701P00051000 P 07/01/16 51.0 0.00 1.65
VMW 160701P00051500 P 07/01/16 51.5 0.00 1.00
VMW 160701P00052000 P 07/01/16 52.0 0.00 1.00
VMW 160701P00052500 P 07/01/16 52.5 0.00 1.00
VMW 160701P00053000 P 07/01/16 53.0 0.00 0.60
VMW 160701P00053500 P 07/01/16 53.5 0.05 0.45
VMW 160701P00054000 P 07/01/16 54.0 0.05 0.70
VMW 160701P00054500 P 07/01/16 54.5 0.05 0.70
VMW 160701P00055000 P 07/01/16 55.0 0.05 1.00
VMW 160701P00055500 P 07/01/16 55.5 0.05 0.70
VMW 160701P00056000 P 07/01/16 56.0 0.15 0.50
VMW 160701P00056500 P 07/01/16 56.5 0.20 0.75
VMW 160701P00057000 P 07/01/16 57.0 0.30 0.95
VMW 160701P00057500 P 07/01/16 57.5 0.40 1.00
VMW 160701P00058000 P 07/01/16 58.0 0.70 1.30
VMW 160701P00058500 P 07/01/16 58.5 0.75 1.80
VMW 160701P00059000 P 07/01/16 59.0 1.00 1.85
VMW 160701P00059500 P 07/01/16 59.5 1.30 2.15
VMW 160701P00060000 P 07/01/16 60.0 1.70 2.95
VMW 160701P00060500 P 07/01/16 60.5 1.90 3.10
VMW 160701P00061000 P 07/01/16 61.0 1.85 3.20
VMW 160701P00061500 P 07/01/16 61.5 1.25 3.60
VMW 160701P00062000 P 07/01/16 62.0 2.85 4.10
VMW 160701P00062500 P 07/01/16 62.5 1.95 4.70
VMW 160701P00063000 P 07/01/16 63.0 3.20 5.20
VMW 160701P00063500 P 07/01/16 63.5 3.70 5.80
VMW 160701P00064000 P 07/01/16 64.0 4.20 6.40
VMW 160701P00064500 P 07/01/16 64.5 4.70 6.50
VMW 160701P00065000 P 07/01/16 65.0 4.10 7.00
VMW 160701P00065500 P 07/01/16 65.5 5.70 7.50
VMW 160701P00066000 P 07/01/16 66.0 5.40 8.00
VMW 160701P00066500 P 07/01/16 66.5 5.60 8.50
VMW 160701P00067000 P 07/01/16 67.0 6.80 8.80
VMW 160701P00067500 P 07/01/16 67.5 7.00 9.30
VMW 160701P00068000 P 07/01/16 68.0 7.20 10.20
VMW 160701P00068500 P 07/01/16 68.5 7.80 10.70
VMW 160701P00069000 P 07/01/16 69.0 8.10 10.90
VMW 160701P00069500 P 07/01/16 69.5 8.60 11.30
VMW 160701P00070000 P 07/01/16 70.0 9.10 13.70
VMW 160701P00070500 P 07/01/16 70.5 10.00 14.10
VMW 160701P00071000 P 07/01/16 71.0 10.20 13.20
VMW 160701P00072500 P 07/01/16 72.5 11.70 15.00
VMW 160701P00075000 P 07/01/16 75.0 14.20 17.00
VMW 160701P00080000 P 07/01/16 80.0 19.10 21.90
VMW 160701P00085000 P 07/01/16 85.0 24.10 27.20
VMW 160708C00045000 C 07/08/16 45.0 13.10 15.90
VMW 160708C00050000 C 07/08/16 50.0 8.10 11.00
VMW 160708C00051000 C 07/08/16 51.0 6.40 10.00
VMW 160708C00052000 C 07/08/16 52.0 6.20 8.10
VMW 160708C00053000 C 07/08/16 53.0 4.90 8.10
VMW 160708C00053500 C 07/08/16 53.5 4.90 7.60
VMW 160708C00054000 C 07/08/16 54.0 4.50 7.20
VMW 160708C00054500 C 07/08/16 54.5 4.00 6.40
VMW 160708C00055000 C 07/08/16 55.0 3.30 5.90
VMW 160708C00055500 C 07/08/16 55.5 3.20 5.30
VMW 160708C00056000 C 07/08/16 56.0 2.85 5.00
VMW 160708C00056500 C 07/08/16 56.5 2.20 3.40
VMW 160708C00057000 C 07/08/16 57.0 2.35 3.00
VMW 160708C00057500 C 07/08/16 57.5 2.00 2.65
VMW 160708C00058000 C 07/08/16 58.0 1.75 2.30
VMW 160708C00058500 C 07/08/16 58.5 1.25 2.00
VMW 160708C00059000 C 07/08/16 59.0 0.85 1.75
VMW 160708C00059500 C 07/08/16 59.5 0.70 1.50
VMW 160708C00060000 C 07/08/16 60.0 0.80 1.30
VMW 160708C00060500 C 07/08/16 60.5 0.50 1.05
VMW 160708C00061000 C 07/08/16 61.0 0.50 0.95
VMW 160708C00061500 C 07/08/16 61.5 0.20 0.80
VMW 160708C00062000 C 07/08/16 62.0 0.30 0.65
VMW 160708C00062500 C 07/08/16 62.5 0.05 0.55
VMW 160708C00063000 C 07/08/16 63.0 0.20 0.45
VMW 160708C00063500 C 07/08/16 63.5 0.15 0.40
VMW 160708C00064000 C 07/08/16 64.0 0.10 0.35
VMW 160708C00064500 C 07/08/16 64.5 0.05 0.30
VMW 160708C00065000 C 07/08/16 65.0 0.00 0.25
VMW 160708C00065500 C 07/08/16 65.5 0.00 0.20
VMW 160708C00066000 C 07/08/16 66.0 0.00 0.20
VMW 160708C00066500 C 07/08/16 66.5 0.05 0.15
VMW 160708C00067000 C 07/08/16 67.0 0.00 0.20
VMW 160708C00067500 C 07/08/16 67.5 0.00 0.15
VMW 160708C00068000 C 07/08/16 68.0 0.00 0.15
VMW 160708C00068500 C 07/08/16 68.5 0.00 0.10
VMW 160708C00069000 C 07/08/16 69.0 0.00 0.10
VMW 160708C00069500 C 07/08/16 69.5 0.00 0.10
VMW 160708C00070000 C 07/08/16 70.0 0.00 0.10
VMW 160708C00070500 C 07/08/16 70.5 0.00 0.10
VMW 160708C00071000 C 07/08/16 71.0 0.00 0.10
VMW 160708C00075000 C 07/08/16 75.0 0.00 0.10
VMW 160708C00080000 C 07/08/16 80.0 0.00 0.10
VMW 160708C00085000 C 07/08/16 85.0 0.00 0.10
VMW 160708P00045000 P 07/08/16 45.0 0.00 0.20
VMW 160708P00050000 P 07/08/16 50.0 0.00 0.20
VMW 160708P00051000 P 07/08/16 51.0 0.00 0.20
VMW 160708P00052000 P 07/08/16 52.0 0.00 0.25
VMW 160708P00053000 P 07/08/16 53.0 0.05 0.30
VMW 160708P00053500 P 07/08/16 53.5 0.05 0.30
VMW 160708P00054000 P 07/08/16 54.0 0.10 0.40
VMW 160708P00054500 P 07/08/16 54.5 0.15 0.60
VMW 160708P00055000 P 07/08/16 55.0 0.20 0.55
VMW 160708P00055500 P 07/08/16 55.5 0.25 0.75
VMW 160708P00056000 P 07/08/16 56.0 0.35 0.90
VMW 160708P00056500 P 07/08/16 56.5 0.45 1.05
VMW 160708P00057000 P 07/08/16 57.0 0.60 1.25
VMW 160708P00057500 P 07/08/16 57.5 0.70 1.35
VMW 160708P00058000 P 07/08/16 58.0 0.90 1.55
VMW 160708P00058500 P 07/08/16 58.5 1.10 1.80
VMW 160708P00059000 P 07/08/16 59.0 1.35 2.10
VMW 160708P00059500 P 07/08/16 59.5 1.65 2.35
VMW 160708P00060000 P 07/08/16 60.0 2.00 2.75
VMW 160708P00060500 P 07/08/16 60.5 2.40 3.10
VMW 160708P00061000 P 07/08/16 61.0 2.75 3.40
VMW 160708P00061500 P 07/08/16 61.5 2.70 3.90
VMW 160708P00062000 P 07/08/16 62.0 2.85 4.30
VMW 160708P00062500 P 07/08/16 62.5 2.55 4.80
VMW 160708P00063000 P 07/08/16 63.0 2.30 5.20
VMW 160708P00063500 P 07/08/16 63.5 2.90 5.60
VMW 160708P00064000 P 07/08/16 64.0 3.30 6.10
VMW 160708P00064500 P 07/08/16 64.5 3.70 6.60
VMW 160708P00065000 P 07/08/16 65.0 4.30 7.20
VMW 160708P00065500 P 07/08/16 65.5 4.70 7.60
VMW 160708P00066000 P 07/08/16 66.0 5.30 8.10
VMW 160708P00066500 P 07/08/16 66.5 5.80 9.40
VMW 160708P00067000 P 07/08/16 67.0 6.20 9.10
VMW 160708P00067500 P 07/08/16 67.5 6.70 9.80
VMW 160708P00068000 P 07/08/16 68.0 7.10 10.40
VMW 160708P00068500 P 07/08/16 68.5 7.70 11.40
VMW 160708P00069000 P 07/08/16 69.0 8.10 11.30
VMW 160708P00069500 P 07/08/16 69.5 8.70 12.30
VMW 160708P00070000 P 07/08/16 70.0 9.20 13.80
VMW 160708P00070500 P 07/08/16 70.5 9.70 14.30
VMW 160708P00071000 P 07/08/16 71.0 10.10 13.30
VMW 160708P00075000 P 07/08/16 75.0 14.20 17.30
VMW 160708P00080000 P 07/08/16 80.0 19.20 23.80
VMW 160708P00085000 P 07/08/16 85.0 24.40 27.60
VMW 160715C00002500 C 07/15/16 2.5 54.70 58.60
VMW 160715C00005000 C 07/15/16 5.0 51.30 55.90
VMW 160715C00022500 C 07/15/16 22.5 34.00 38.40
VMW 160715C00025000 C 07/15/16 25.0 31.80 36.00
VMW 160715C00027500 C 07/15/16 27.5 29.80 33.40
VMW 160715C00030000 C 07/15/16 30.0 26.90 31.00
VMW 160715C00032500 C 07/15/16 32.5 24.80 28.40
VMW 160715C00035000 C 07/15/16 35.0 22.30 26.00
VMW 160715C00037500 C 07/15/16 37.5 20.40 23.60
VMW 160715C00040000 C 07/15/16 40.0 18.10 20.80
VMW 160715C00042500 C 07/15/16 42.5 15.60 18.60
VMW 160715C00045000 C 07/15/16 45.0 13.10 16.00
VMW 160715C00046000 C 07/15/16 46.0 12.10 15.00
VMW 160715C00047000 C 07/15/16 47.0 11.00 14.00
VMW 160715C00047500 C 07/15/16 47.5 10.20 12.50
VMW 160715C00048000 C 07/15/16 48.0 9.90 13.00
VMW 160715C00048500 C 07/15/16 48.5 9.80 12.60
VMW 160715C00049000 C 07/15/16 49.0 8.70 12.00
VMW 160715C00049500 C 07/15/16 49.5 8.10 10.60
VMW 160715C00050000 C 07/15/16 50.0 8.00 10.00
VMW 160715C00050500 C 07/15/16 50.5 7.80 10.50
VMW 160715C00051000 C 07/15/16 51.0 6.90 10.00
VMW 160715C00051500 C 07/15/16 51.5 6.50 9.50
VMW 160715C00052000 C 07/15/16 52.0 6.60 8.10
VMW 160715C00052500 C 07/15/16 52.5 6.10 7.50
VMW 160715C00053000 C 07/15/16 53.0 5.20 7.90
VMW 160715C00053500 C 07/15/16 53.5 5.20 7.40
VMW 160715C00054000 C 07/15/16 54.0 4.80 6.90
VMW 160715C00054500 C 07/15/16 54.5 4.40 6.40
VMW 160715C00055000 C 07/15/16 55.0 4.10 4.50
VMW 160715C00055500 C 07/15/16 55.5 3.30 4.60
VMW 160715C00056000 C 07/15/16 56.0 3.30 4.40
VMW 160715C00056500 C 07/15/16 56.5 3.00 4.40
VMW 160715C00057000 C 07/15/16 57.0 2.50 4.80
VMW 160715C00057500 C 07/15/16 57.5 2.25 3.20
VMW 160715C00058000 C 07/15/16 58.0 2.00 2.85
VMW 160715C00058500 C 07/15/16 58.5 1.60 2.60
VMW 160715C00059000 C 07/15/16 59.0 1.65 2.30
VMW 160715C00059500 C 07/15/16 59.5 1.45 2.10
VMW 160715C00060000 C 07/15/16 60.0 1.35 1.45
VMW 160715C00060500 C 07/15/16 60.5 1.10 1.65
VMW 160715C00061000 C 07/15/16 61.0 0.95 1.45
VMW 160715C00061500 C 07/15/16 61.5 0.80 1.30
VMW 160715C00062000 C 07/15/16 62.0 0.70 1.15
VMW 160715C00062500 C 07/15/16 62.5 0.60 1.10
VMW 160715C00063000 C 07/15/16 63.0 0.50 0.85
VMW 160715C00063500 C 07/15/16 63.5 0.45 0.90
VMW 160715C00064000 C 07/15/16 64.0 0.40 0.90
VMW 160715C00064500 C 07/15/16 64.5 0.25 1.10
VMW 160715C00065000 C 07/15/16 65.0 0.25 0.65
VMW 160715C00065500 C 07/15/16 65.5 0.25 0.85
VMW 160715C00066000 C 07/15/16 66.0 0.25 0.85
VMW 160715C00066500 C 07/15/16 66.5 0.20 1.00
VMW 160715C00067000 C 07/15/16 67.0 0.15 1.00
VMW 160715C00067500 C 07/15/16 67.5 0.15 0.40
VMW 160715C00068000 C 07/15/16 68.0 0.10 0.95
VMW 160715C00068500 C 07/15/16 68.5 0.05 1.00
VMW 160715C00069000 C 07/15/16 69.0 0.05 1.00
VMW 160715C00069500 C 07/15/16 69.5 0.05 0.60
VMW 160715C00070000 C 07/15/16 70.0 0.05 0.30
VMW 160715C00070500 C 07/15/16 70.5 0.00 0.55
VMW 160715C00071000 C 07/15/16 71.0 0.00 0.55
VMW 160715C00072500 C 07/15/16 72.5 0.00 0.50
VMW 160715C00075000 C 07/15/16 75.0 0.00 0.65
VMW 160715C00080000 C 07/15/16 80.0 0.00 0.60
VMW 160715C00085000 C 07/15/16 85.0 0.00 0.50
VMW 160715C00090000 C 07/15/16 90.0 0.00 1.00
VMW 160715C00095000 C 07/15/16 95.0 0.00 1.00
VMW 160715C00100000 C 07/15/16 100.0 0.00 1.00
VMW 160715P00002500 P 07/15/16 2.5 0.00 1.60
VMW 160715P00005000 P 07/15/16 5.0 0.00 2.15
VMW 160715P00022500 P 07/15/16 22.5 0.00 1.00
VMW 160715P00025000 P 07/15/16 25.0 0.00 1.00
VMW 160715P00027500 P 07/15/16 27.5 0.00 1.65
VMW 160715P00030000 P 07/15/16 30.0 0.00 1.00
VMW 160715P00032500 P 07/15/16 32.5 0.00 1.65
VMW 160715P00035000 P 07/15/16 35.0 0.00 0.55
VMW 160715P00037500 P 07/15/16 37.5 0.00 1.00
VMW 160715P00040000 P 07/15/16 40.0 0.00 0.90
VMW 160715P00042500 P 07/15/16 42.5 0.00 1.05
VMW 160715P00045000 P 07/15/16 45.0 0.00 0.90
VMW 160715P00046000 P 07/15/16 46.0 0.00 0.50
VMW 160715P00047000 P 07/15/16 47.0 0.00 0.50
VMW 160715P00047500 P 07/15/16 47.5 0.00 0.20
VMW 160715P00048000 P 07/15/16 48.0 0.00 0.50
VMW 160715P00048500 P 07/15/16 48.5 0.00 0.50
VMW 160715P00049000 P 07/15/16 49.0 0.00 0.50
VMW 160715P00049500 P 07/15/16 49.5 0.00 0.50
VMW 160715P00050000 P 07/15/16 50.0 0.00 0.60
VMW 160715P00050500 P 07/15/16 50.5 0.00 0.50
VMW 160715P00051000 P 07/15/16 51.0 0.00 0.50
VMW 160715P00051500 P 07/15/16 51.5 0.00 1.00
VMW 160715P00052000 P 07/15/16 52.0 0.10 1.00
VMW 160715P00052500 P 07/15/16 52.5 0.00 1.00
VMW 160715P00053000 P 07/15/16 53.0 0.10 1.00
VMW 160715P00053500 P 07/15/16 53.5 0.15 0.60
VMW 160715P00054000 P 07/15/16 54.0 0.30 0.70
VMW 160715P00054500 P 07/15/16 54.5 0.35 0.85
VMW 160715P00055000 P 07/15/16 55.0 0.50 0.95
VMW 160715P00055500 P 07/15/16 55.5 0.55 1.05
VMW 160715P00056000 P 07/15/16 56.0 0.65 1.25
VMW 160715P00056500 P 07/15/16 56.5 0.80 1.40
VMW 160715P00057000 P 07/15/16 57.0 0.95 1.60
VMW 160715P00057500 P 07/15/16 57.5 1.45 1.70
VMW 160715P00058000 P 07/15/16 58.0 1.35 2.05
VMW 160715P00058500 P 07/15/16 58.5 1.55 2.25
VMW 160715P00059000 P 07/15/16 59.0 1.80 2.55
VMW 160715P00059500 P 07/15/16 59.5 2.05 2.85
VMW 160715P00060000 P 07/15/16 60.0 2.40 3.20
VMW 160715P00060500 P 07/15/16 60.5 2.75 3.60
VMW 160715P00061000 P 07/15/16 61.0 3.00 3.90
VMW 160715P00061500 P 07/15/16 61.5 3.10 4.30
VMW 160715P00062000 P 07/15/16 62.0 3.00 4.70
VMW 160715P00062500 P 07/15/16 62.5 2.75 5.20
VMW 160715P00063000 P 07/15/16 63.0 3.30 6.20
VMW 160715P00063500 P 07/15/16 63.5 3.50 6.30
VMW 160715P00064000 P 07/15/16 64.0 4.00 6.60
VMW 160715P00064500 P 07/15/16 64.5 4.40 7.10
VMW 160715P00065000 P 07/15/16 65.0 4.80 7.30
VMW 160715P00065500 P 07/15/16 65.5 5.30 8.00
VMW 160715P00066000 P 07/15/16 66.0 5.50 8.50
VMW 160715P00066500 P 07/15/16 66.5 6.20 9.10
VMW 160715P00067000 P 07/15/16 67.0 6.70 9.60
VMW 160715P00067500 P 07/15/16 67.5 7.10 10.30
VMW 160715P00068000 P 07/15/16 68.0 7.60 10.50
VMW 160715P00068500 P 07/15/16 68.5 8.10 11.20
VMW 160715P00069000 P 07/15/16 69.0 8.40 11.50
VMW 160715P00069500 P 07/15/16 69.5 9.10 12.50
VMW 160715P00070000 P 07/15/16 70.0 9.50 12.80
VMW 160715P00070500 P 07/15/16 70.5 10.00 13.10
VMW 160715P00071000 P 07/15/16 71.0 10.30 14.10
VMW 160715P00072500 P 07/15/16 72.5 11.90 16.30
VMW 160715P00075000 P 07/15/16 75.0 14.40 16.80
VMW 160715P00080000 P 07/15/16 80.0 19.30 22.70
VMW 160715P00085000 P 07/15/16 85.0 24.30 27.00
VMW 160715P00090000 P 07/15/16 90.0 29.30 32.00
VMW 160715P00095000 P 07/15/16 95.0 34.20 37.60
VMW 160715P00100000 P 07/15/16 100.0 39.10 43.00
VMW 160722C00040000 C 07/22/16 40.0 17.80 20.90
VMW 160722C00045000 C 07/22/16 45.0 12.80 16.00
VMW 160722C00050000 C 07/22/16 50.0 8.50 11.10
VMW 160722C00051000 C 07/22/16 51.0 7.60 10.30
VMW 160722C00052000 C 07/22/16 52.0 6.70 9.40
VMW 160722C00053000 C 07/22/16 53.0 5.90 8.50
VMW 160722C00054000 C 07/22/16 54.0 5.20 7.50
VMW 160722C00054500 C 07/22/16 54.5 4.30 6.70
VMW 160722C00055000 C 07/22/16 55.0 4.40 7.00
VMW 160722C00055500 C 07/22/16 55.5 4.20 6.40
VMW 160722C00056000 C 07/22/16 56.0 3.80 6.60
VMW 160722C00056500 C 07/22/16 56.5 3.80 5.70
VMW 160722C00057000 C 07/22/16 57.0 2.70 5.40
VMW 160722C00057500 C 07/22/16 57.5 2.30 4.50
VMW 160722C00058000 C 07/22/16 58.0 2.70 4.20
VMW 160722C00058500 C 07/22/16 58.5 2.15 4.00
VMW 160722C00059000 C 07/22/16 59.0 2.10 3.50
VMW 160722C00059500 C 07/22/16 59.5 1.75 3.50
VMW 160722C00060000 C 07/22/16 60.0 1.95 3.10
VMW 160722C00060500 C 07/22/16 60.5 1.70 3.00
VMW 160722C00061000 C 07/22/16 61.0 1.75 2.80
VMW 160722C00061500 C 07/22/16 61.5 1.25 2.60
VMW 160722C00062000 C 07/22/16 62.0 1.25 2.45
VMW 160722C00062500 C 07/22/16 62.5 0.75 2.25
VMW 160722C00063000 C 07/22/16 63.0 0.85 2.20
VMW 160722C00063500 C 07/22/16 63.5 0.45 1.95
VMW 160722C00064000 C 07/22/16 64.0 0.40 1.85
VMW 160722C00064500 C 07/22/16 64.5 0.45 1.65
VMW 160722C00065000 C 07/22/16 65.0 0.55 1.55
VMW 160722C00065500 C 07/22/16 65.5 0.75 1.60
VMW 160722C00066000 C 07/22/16 66.0 0.65 1.70
VMW 160722C00066500 C 07/22/16 66.5 0.25 1.60
VMW 160722C00067000 C 07/22/16 67.0 0.50 1.55
VMW 160722C00067500 C 07/22/16 67.5 0.40 1.40
VMW 160722C00068000 C 07/22/16 68.0 0.30 1.30
VMW 160722C00068500 C 07/22/16 68.5 0.25 1.20
VMW 160722C00069000 C 07/22/16 69.0 0.10 1.10
VMW 160722C00069500 C 07/22/16 69.5 0.10 0.90
VMW 160722C00070000 C 07/22/16 70.0 0.00 1.00
VMW 160722C00070500 C 07/22/16 70.5 0.00 1.00
VMW 160722C00071000 C 07/22/16 71.0 0.00 1.00
VMW 160722C00075000 C 07/22/16 75.0 0.05 0.60
VMW 160722C00080000 C 07/22/16 80.0 0.00 0.40
VMW 160722C00085000 C 07/22/16 85.0 0.00 1.65
VMW 160722C00090000 C 07/22/16 90.0 0.00 0.90
VMW 160722P00040000 P 07/22/16 40.0 0.00 0.30
VMW 160722P00045000 P 07/22/16 45.0 0.00 1.45
VMW 160722P00050000 P 07/22/16 50.0 0.05 1.00
VMW 160722P00051000 P 07/22/16 51.0 0.10 1.05
VMW 160722P00052000 P 07/22/16 52.0 0.30 1.25
VMW 160722P00053000 P 07/22/16 53.0 0.40 1.80
VMW 160722P00054000 P 07/22/16 54.0 0.65 2.50
VMW 160722P00054500 P 07/22/16 54.5 0.70 2.25
VMW 160722P00055000 P 07/22/16 55.0 0.85 2.10
VMW 160722P00055500 P 07/22/16 55.5 0.80 2.15
VMW 160722P00056000 P 07/22/16 56.0 0.65 2.45
VMW 160722P00056500 P 07/22/16 56.5 0.90 2.60
VMW 160722P00057000 P 07/22/16 57.0 1.05 2.95
VMW 160722P00057500 P 07/22/16 57.5 1.20 3.10
VMW 160722P00058000 P 07/22/16 58.0 1.45 3.40
VMW 160722P00058500 P 07/22/16 58.5 1.55 3.50
VMW 160722P00059000 P 07/22/16 59.0 1.95 3.90
VMW 160722P00059500 P 07/22/16 59.5 2.20 4.50
VMW 160722P00060000 P 07/22/16 60.0 2.55 4.50
VMW 160722P00060500 P 07/22/16 60.5 2.90 4.70
VMW 160722P00061000 P 07/22/16 61.0 3.30 5.10
VMW 160722P00061500 P 07/22/16 61.5 3.50 5.50
VMW 160722P00062000 P 07/22/16 62.0 4.10 6.10
VMW 160722P00062500 P 07/22/16 62.5 3.90 6.40
VMW 160722P00063000 P 07/22/16 63.0 4.00 6.50
VMW 160722P00063500 P 07/22/16 63.5 4.30 7.30
VMW 160722P00064000 P 07/22/16 64.0 4.60 7.60
VMW 160722P00064500 P 07/22/16 64.5 5.00 7.90
VMW 160722P00065000 P 07/22/16 65.0 5.20 8.20
VMW 160722P00065500 P 07/22/16 65.5 5.60 9.10
VMW 160722P00066000 P 07/22/16 66.0 5.90 9.10
VMW 160722P00066500 P 07/22/16 66.5 6.30 9.60
VMW 160722P00067000 P 07/22/16 67.0 6.80 10.00
VMW 160722P00067500 P 07/22/16 67.5 7.30 10.50
VMW 160722P00068000 P 07/22/16 68.0 7.70 11.00
VMW 160722P00068500 P 07/22/16 68.5 8.10 11.40
VMW 160722P00069000 P 07/22/16 69.0 8.70 12.00
VMW 160722P00069500 P 07/22/16 69.5 9.10 12.60
VMW 160722P00070000 P 07/22/16 70.0 9.60 14.00
VMW 160722P00070500 P 07/22/16 70.5 10.20 14.50
VMW 160722P00071000 P 07/22/16 71.0 10.60 14.90
VMW 160722P00075000 P 07/22/16 75.0 14.50 18.80
VMW 160722P00080000 P 07/22/16 80.0 19.40 23.20
VMW 160722P00085000 P 07/22/16 85.0 24.40 27.80
VMW 160722P00090000 P 07/22/16 90.0 29.40 32.30
VMW 160729C00040000 C 07/29/16 40.0 17.80 20.90
VMW 160729C00045000 C 07/29/16 45.0 13.00 16.00
VMW 160729C00050000 C 07/29/16 50.0 8.60 11.30
VMW 160729C00054000 C 07/29/16 54.0 5.30 7.80
VMW 160729C00054500 C 07/29/16 54.5 4.90 7.30
VMW 160729C00055000 C 07/29/16 55.0 4.90 6.40
VMW 160729C00055500 C 07/29/16 55.5 4.30 6.40
VMW 160729C00056000 C 07/29/16 56.0 4.40 6.90
VMW 160729C00056500 C 07/29/16 56.5 4.00 5.90
VMW 160729C00057000 C 07/29/16 57.0 3.70 5.60
VMW 160729C00057500 C 07/29/16 57.5 3.70 4.60
VMW 160729C00058000 C 07/29/16 58.0 3.30 4.40
VMW 160729C00058500 C 07/29/16 58.5 3.00 4.10
VMW 160729C00059000 C 07/29/16 59.0 2.65 3.80
VMW 160729C00059500 C 07/29/16 59.5 2.65 3.60
VMW 160729C00060000 C 07/29/16 60.0 2.50 3.20
VMW 160729C00060500 C 07/29/16 60.5 2.25 3.20
VMW 160729C00061000 C 07/29/16 61.0 2.15 3.00
VMW 160729C00061500 C 07/29/16 61.5 1.75 2.75
VMW 160729C00062000 C 07/29/16 62.0 1.70 2.60
VMW 160729C00062500 C 07/29/16 62.5 1.60 2.40
VMW 160729C00063000 C 07/29/16 63.0 1.30 2.25
VMW 160729C00063500 C 07/29/16 63.5 1.15 2.10
VMW 160729C00064000 C 07/29/16 64.0 1.10 2.10
VMW 160729C00064500 C 07/29/16 64.5 1.00 1.80
VMW 160729C00065000 C 07/29/16 65.0 1.15 1.75
VMW 160729C00065500 C 07/29/16 65.5 0.70 1.75
VMW 160729C00066000 C 07/29/16 66.0 0.95 1.45
VMW 160729C00066500 C 07/29/16 66.5 0.80 1.40
VMW 160729C00067000 C 07/29/16 67.0 0.70 1.40
VMW 160729C00067500 C 07/29/16 67.5 0.60 1.45
VMW 160729C00068000 C 07/29/16 68.0 0.50 1.40
VMW 160729C00068500 C 07/29/16 68.5 0.40 1.40
VMW 160729C00069000 C 07/29/16 69.0 0.30 1.30
VMW 160729C00069500 C 07/29/16 69.5 0.25 1.25
VMW 160729C00070000 C 07/29/16 70.0 0.40 0.70
VMW 160729C00070500 C 07/29/16 70.5 0.10 1.10
VMW 160729C00071000 C 07/29/16 71.0 0.05 1.05
VMW 160729C00072000 C 07/29/16 72.0 0.00 1.00
VMW 160729C00073000 C 07/29/16 73.0 0.00 1.00
VMW 160729C00074000 C 07/29/16 74.0 0.00 1.00
VMW 160729C00075000 C 07/29/16 75.0 0.00 1.00
VMW 160729C00080000 C 07/29/16 80.0 0.00 1.20
VMW 160729C00085000 C 07/29/16 85.0 0.00 1.30
VMW 160729C00090000 C 07/29/16 90.0 0.00 0.80
VMW 160729P00040000 P 07/29/16 40.0 0.00 0.35
VMW 160729P00045000 P 07/29/16 45.0 0.00 1.45
VMW 160729P00050000 P 07/29/16 50.0 0.30 1.00
VMW 160729P00054000 P 07/29/16 54.0 1.10 1.95
VMW 160729P00054500 P 07/29/16 54.5 1.25 2.00
VMW 160729P00055000 P 07/29/16 55.0 1.35 2.40
VMW 160729P00055500 P 07/29/16 55.5 1.50 2.40
VMW 160729P00056000 P 07/29/16 56.0 1.70 2.65
VMW 160729P00056500 P 07/29/16 56.5 1.85 2.90
VMW 160729P00057000 P 07/29/16 57.0 2.05 3.30
VMW 160729P00057500 P 07/29/16 57.5 2.25 3.30
VMW 160729P00058000 P 07/29/16 58.0 2.50 3.50
VMW 160729P00058500 P 07/29/16 58.5 2.70 3.70
VMW 160729P00059000 P 07/29/16 59.0 3.00 4.00
VMW 160729P00059500 P 07/29/16 59.5 3.20 4.60
VMW 160729P00060000 P 07/29/16 60.0 3.50 4.60
VMW 160729P00060500 P 07/29/16 60.5 3.80 4.90
VMW 160729P00061000 P 07/29/16 61.0 4.20 5.10
VMW 160729P00061500 P 07/29/16 61.5 4.30 5.50
VMW 160729P00062000 P 07/29/16 62.0 4.80 6.10
VMW 160729P00062500 P 07/29/16 62.5 4.90 6.10
VMW 160729P00063000 P 07/29/16 63.0 5.60 6.70
VMW 160729P00063500 P 07/29/16 63.5 5.00 7.20
VMW 160729P00064000 P 07/29/16 64.0 5.30 7.30
VMW 160729P00064500 P 07/29/16 64.5 5.10 8.60
VMW 160729P00065000 P 07/29/16 65.0 5.50 8.50
VMW 160729P00065500 P 07/29/16 65.5 6.00 8.70
VMW 160729P00066000 P 07/29/16 66.0 6.30 9.80
VMW 160729P00066500 P 07/29/16 66.5 6.70 9.70
VMW 160729P00067000 P 07/29/16 67.0 7.10 9.90
VMW 160729P00067500 P 07/29/16 67.5 7.50 10.50
VMW 160729P00068000 P 07/29/16 68.0 8.00 10.70
VMW 160729P00068500 P 07/29/16 68.5 8.40 11.30
VMW 160729P00069000 P 07/29/16 69.0 8.80 11.40
VMW 160729P00069500 P 07/29/16 69.5 9.30 12.20
VMW 160729P00070000 P 07/29/16 70.0 9.70 12.90
VMW 160729P00070500 P 07/29/16 70.5 10.10 13.30
VMW 160729P00071000 P 07/29/16 71.0 10.70 13.80
VMW 160729P00072000 P 07/29/16 72.0 11.70 14.60
VMW 160729P00073000 P 07/29/16 73.0 12.70 16.00
VMW 160729P00074000 P 07/29/16 74.0 13.60 17.30
VMW 160729P00075000 P 07/29/16 75.0 14.60 17.40
VMW 160729P00080000 P 07/29/16 80.0 19.30 22.50
VMW 160729P00085000 P 07/29/16 85.0 24.30 27.50
VMW 160729P00090000 P 07/29/16 90.0 29.30 32.30
VMW 160805C00052000 C 08/05/16 52.0 7.30 9.70
VMW 160805C00053000 C 08/05/16 53.0 6.50 8.70
VMW 160805C00054000 C 08/05/16 54.0 5.80 7.00
VMW 160805C00054500 C 08/05/16 54.5 5.50 6.60
VMW 160805C00055000 C 08/05/16 55.0 5.20 6.30
VMW 160805C00055500 C 08/05/16 55.5 4.90 5.90
VMW 160805C00056000 C 08/05/16 56.0 4.60 5.60
VMW 160805C00056500 C 08/05/16 56.5 4.30 5.30
VMW 160805C00057000 C 08/05/16 57.0 4.10 5.00
VMW 160805C00057500 C 08/05/16 57.5 3.80 4.70
VMW 160805C00058000 C 08/05/16 58.0 3.50 4.40
VMW 160805C00058500 C 08/05/16 58.5 3.30 4.10
VMW 160805C00059000 C 08/05/16 59.0 3.10 3.80
VMW 160805C00059500 C 08/05/16 59.5 2.85 3.60
VMW 160805C00060000 C 08/05/16 60.0 2.65 3.20
VMW 160805C00060500 C 08/05/16 60.5 2.45 3.10
VMW 160805C00061000 C 08/05/16 61.0 1.95 2.95
VMW 160805C00061500 C 08/05/16 61.5 2.10 2.75
VMW 160805C00062000 C 08/05/16 62.0 1.90 2.60
VMW 160805C00062500 C 08/05/16 62.5 1.75 2.40
VMW 160805C00063000 C 08/05/16 63.0 1.45 2.25
VMW 160805C00063500 C 08/05/16 63.5 1.35 2.10
VMW 160805C00064000 C 08/05/16 64.0 1.35 1.95
VMW 160805C00064500 C 08/05/16 64.5 1.15 1.85
VMW 160805C00065000 C 08/05/16 65.0 1.00 1.70
VMW 160805C00065500 C 08/05/16 65.5 0.90 1.60
VMW 160805C00066000 C 08/05/16 66.0 1.05 1.50
VMW 160805C00066500 C 08/05/16 66.5 0.95 1.40
VMW 160805C00067000 C 08/05/16 67.0 0.60 1.30
VMW 160805C00067500 C 08/05/16 67.5 0.75 1.20
VMW 160805C00068000 C 08/05/16 68.0 0.65 1.15
VMW 160805C00068500 C 08/05/16 68.5 0.55 1.05
VMW 160805C00069000 C 08/05/16 69.0 0.50 1.00
VMW 160805C00070000 C 08/05/16 70.0 0.40 0.85
VMW 160805C00071000 C 08/05/16 71.0 0.30 0.75
VMW 160805P00052000 P 08/05/16 52.0 0.85 1.45
VMW 160805P00053000 P 08/05/16 53.0 1.05 1.90
VMW 160805P00054000 P 08/05/16 54.0 1.30 2.05
VMW 160805P00054500 P 08/05/16 54.5 1.45 2.25
VMW 160805P00055000 P 08/05/16 55.0 1.60 2.35
VMW 160805P00055500 P 08/05/16 55.5 1.75 2.55
VMW 160805P00056000 P 08/05/16 56.0 1.95 2.75
VMW 160805P00056500 P 08/05/16 56.5 2.10 2.95
VMW 160805P00057000 P 08/05/16 57.0 2.30 3.30
VMW 160805P00057500 P 08/05/16 57.5 2.50 3.40
VMW 160805P00058000 P 08/05/16 58.0 2.75 3.60
VMW 160805P00058500 P 08/05/16 58.5 2.95 3.90
VMW 160805P00059000 P 08/05/16 59.0 3.20 4.20
VMW 160805P00059500 P 08/05/16 59.5 3.50 4.40
VMW 160805P00060000 P 08/05/16 60.0 3.70 4.70
VMW 160805P00060500 P 08/05/16 60.5 4.00 5.00
VMW 160805P00061000 P 08/05/16 61.0 4.30 5.40
VMW 160805P00061500 P 08/05/16 61.5 4.60 5.60
VMW 160805P00062000 P 08/05/16 62.0 4.90 6.00
VMW 160805P00062500 P 08/05/16 62.5 5.30 6.60
VMW 160805P00063000 P 08/05/16 63.0 5.50 6.70
VMW 160805P00063500 P 08/05/16 63.5 6.10 7.00
VMW 160805P00064000 P 08/05/16 64.0 6.20 7.40
VMW 160805P00064500 P 08/05/16 64.5 6.60 7.80
VMW 160805P00065000 P 08/05/16 65.0 6.90 8.20
VMW 160805P00065500 P 08/05/16 65.5 7.30 8.60
VMW 160805P00066000 P 08/05/16 66.0 7.00 9.10
VMW 160805P00066500 P 08/05/16 66.5 7.30 9.80
VMW 160805P00067000 P 08/05/16 67.0 7.30 10.20
VMW 160805P00067500 P 08/05/16 67.5 7.70 10.60
VMW 160805P00068000 P 08/05/16 68.0 8.10 11.20
VMW 160805P00068500 P 08/05/16 68.5 8.50 11.20
VMW 160805P00069000 P 08/05/16 69.0 9.00 11.70
VMW 160805P00070000 P 08/05/16 70.0 10.20 12.60
VMW 160805P00071000 P 08/05/16 71.0 11.10 13.50
VMW 160819C00022500 C 08/19/16 22.5 35.50 38.10
VMW 160819C00025000 C 08/19/16 25.0 31.60 35.50
VMW 160819C00027500 C 08/19/16 27.5 29.20 33.10
VMW 160819C00030000 C 08/19/16 30.0 27.40 31.00
VMW 160819C00032500 C 08/19/16 32.5 24.70 27.40
VMW 160819C00035000 C 08/19/16 35.0 22.20 25.70
VMW 160819C00037500 C 08/19/16 37.5 19.70 23.50
VMW 160819C00040000 C 08/19/16 40.0 18.00 21.00
VMW 160819C00042500 C 08/19/16 42.5 15.60 18.30
VMW 160819C00045000 C 08/19/16 45.0 13.10 15.80
VMW 160819C00047500 C 08/19/16 47.5 11.00 13.50
VMW 160819C00050000 C 08/19/16 50.0 9.00 11.20
VMW 160819C00052500 C 08/19/16 52.5 7.30 9.20
VMW 160819C00055000 C 08/19/16 55.0 5.70 6.60
VMW 160819C00057500 C 08/19/16 57.5 4.10 4.50
VMW 160819C00060000 C 08/19/16 60.0 2.90 3.20
VMW 160819C00062500 C 08/19/16 62.5 2.00 2.40
VMW 160819C00065000 C 08/19/16 65.0 1.40 1.60
VMW 160819C00067500 C 08/19/16 67.5 0.95 1.45
VMW 160819C00070000 C 08/19/16 70.0 0.55 1.10
VMW 160819C00072500 C 08/19/16 72.5 0.30 0.80
VMW 160819C00075000 C 08/19/16 75.0 0.25 0.60
VMW 160819C00080000 C 08/19/16 80.0 0.05 0.25
VMW 160819C00085000 C 08/19/16 85.0 0.00 0.25
VMW 160819C00090000 C 08/19/16 90.0 0.00 0.20
VMW 160819C00095000 C 08/19/16 95.0 0.00 0.20
VMW 160819C00100000 C 08/19/16 100.0 0.00 0.15
VMW 160819P00022500 P 08/19/16 22.5 0.00 0.10
VMW 160819P00025000 P 08/19/16 25.0 0.00 0.10
VMW 160819P00027500 P 08/19/16 27.5 0.00 0.10
VMW 160819P00030000 P 08/19/16 30.0 0.00 0.15
VMW 160819P00032500 P 08/19/16 32.5 0.00 0.20
VMW 160819P00035000 P 08/19/16 35.0 0.00 0.20
VMW 160819P00037500 P 08/19/16 37.5 0.00 0.30
VMW 160819P00040000 P 08/19/16 40.0 0.05 0.30
VMW 160819P00042500 P 08/19/16 42.5 0.10 0.45
VMW 160819P00045000 P 08/19/16 45.0 0.20 0.60
VMW 160819P00047500 P 08/19/16 47.5 0.40 0.85
VMW 160819P00050000 P 08/19/16 50.0 0.75 1.20
VMW 160819P00052500 P 08/19/16 52.5 1.25 1.80
VMW 160819P00055000 P 08/19/16 55.0 1.95 2.70
VMW 160819P00057500 P 08/19/16 57.5 2.95 3.70
VMW 160819P00060000 P 08/19/16 60.0 4.10 5.10
VMW 160819P00062500 P 08/19/16 62.5 5.60 6.70
VMW 160819P00065000 P 08/19/16 65.0 7.30 8.60
VMW 160819P00067500 P 08/19/16 67.5 8.40 10.90
VMW 160819P00070000 P 08/19/16 70.0 10.20 12.80
VMW 160819P00072500 P 08/19/16 72.5 12.70 15.50
VMW 160819P00075000 P 08/19/16 75.0 14.70 17.50
VMW 160819P00080000 P 08/19/16 80.0 19.90 22.50
VMW 160819P00085000 P 08/19/16 85.0 24.80 27.90
VMW 160819P00090000 P 08/19/16 90.0 30.00 32.50
VMW 160819P00095000 P 08/19/16 95.0 34.90 37.00
VMW 160819P00100000 P 08/19/16 100.0 39.70 42.20
VMW 160916C00022500 C 09/16/16 22.5 35.60 37.50
VMW 160916C00025000 C 09/16/16 25.0 32.90 36.00
VMW 160916C00027500 C 09/16/16 27.5 29.70 33.40
VMW 160916C00030000 C 09/16/16 30.0 27.10 31.00
VMW 160916C00032500 C 09/16/16 32.5 24.30 28.50
VMW 160916C00035000 C 09/16/16 35.0 22.90 26.00
VMW 160916C00037500 C 09/16/16 37.5 20.50 23.50
VMW 160916C00040000 C 09/16/16 40.0 18.00 21.00
VMW 160916C00042500 C 09/16/16 42.5 15.80 18.60
VMW 160916C00045000 C 09/16/16 45.0 13.00 15.00
VMW 160916C00047500 C 09/16/16 47.5 11.40 13.60
VMW 160916C00050000 C 09/16/16 50.0 9.40 11.30
VMW 160916C00052500 C 09/16/16 52.5 7.60 8.90
VMW 160916C00055000 C 09/16/16 55.0 6.00 7.10
VMW 160916C00057500 C 09/16/16 57.5 4.60 5.00
VMW 160916C00060000 C 09/16/16 60.0 3.30 3.70
VMW 160916C00062500 C 09/16/16 62.5 2.50 2.90
VMW 160916C00065000 C 09/16/16 65.0 1.80 2.15
VMW 160916C00067500 C 09/16/16 67.5 1.25 1.70
VMW 160916C00070000 C 09/16/16 70.0 0.95 1.35
VMW 160916C00072500 C 09/16/16 72.5 0.60 1.15
VMW 160916C00075000 C 09/16/16 75.0 0.30 0.85
VMW 160916C00080000 C 09/16/16 80.0 0.10 0.55
VMW 160916C00085000 C 09/16/16 85.0 0.00 0.35
VMW 160916C00090000 C 09/16/16 90.0 0.00 0.25
VMW 160916C00095000 C 09/16/16 95.0 0.00 0.20
VMW 160916C00100000 C 09/16/16 100.0 0.00 0.20
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 0.15
VMW 160916P00030000 P 09/16/16 30.0 0.00 0.20
VMW 160916P00032500 P 09/16/16 32.5 0.00 0.25
VMW 160916P00035000 P 09/16/16 35.0 0.00 0.25
VMW 160916P00037500 P 09/16/16 37.5 0.05 0.40
VMW 160916P00040000 P 09/16/16 40.0 0.10 0.50
VMW 160916P00042500 P 09/16/16 42.5 0.25 0.70
VMW 160916P00045000 P 09/16/16 45.0 0.45 0.90
VMW 160916P00047500 P 09/16/16 47.5 0.75 1.25
VMW 160916P00050000 P 09/16/16 50.0 1.35 1.70
VMW 160916P00052500 P 09/16/16 52.5 1.75 2.50
VMW 160916P00055000 P 09/16/16 55.0 2.55 3.40
VMW 160916P00057500 P 09/16/16 57.5 3.60 4.50
VMW 160916P00060000 P 09/16/16 60.0 4.90 5.80
VMW 160916P00062500 P 09/16/16 62.5 6.40 7.90
VMW 160916P00065000 P 09/16/16 65.0 7.80 9.30
VMW 160916P00067500 P 09/16/16 67.5 9.70 11.30
VMW 160916P00070000 P 09/16/16 70.0 10.70 13.40
VMW 160916P00072500 P 09/16/16 72.5 13.10 15.70
VMW 160916P00075000 P 09/16/16 75.0 15.40 18.00
VMW 160916P00080000 P 09/16/16 80.0 20.30 23.20
VMW 160916P00085000 P 09/16/16 85.0 25.30 28.00
VMW 160916P00090000 P 09/16/16 90.0 30.30 34.10
VMW 160916P00095000 P 09/16/16 95.0 35.00 37.50
VMW 160916P00100000 P 09/16/16 100.0 40.30 43.00
VMW 161021C00025000 C 10/21/16 25.0 32.90 35.10
VMW 161021C00027500 C 10/21/16 27.5 29.80 33.40
VMW 161021C00030000 C 10/21/16 30.0 27.90 30.40
VMW 161021C00032500 C 10/21/16 32.5 24.20 28.20
VMW 161021C00035000 C 10/21/16 35.0 22.30 25.50
VMW 161021C00037500 C 10/21/16 37.5 20.30 23.10
VMW 161021C00040000 C 10/21/16 40.0 18.30 20.50
VMW 161021C00042500 C 10/21/16 42.5 15.90 18.40
VMW 161021C00045000 C 10/21/16 45.0 13.80 16.20
VMW 161021C00047500 C 10/21/16 47.5 11.60 13.70
VMW 161021C00050000 C 10/21/16 50.0 9.80 11.80
VMW 161021C00052500 C 10/21/16 52.5 8.10 9.60
VMW 161021C00055000 C 10/21/16 55.0 6.70 7.30
VMW 161021C00057500 C 10/21/16 57.5 5.30 5.90
VMW 161021C00060000 C 10/21/16 60.0 4.20 4.70
VMW 161021C00062500 C 10/21/16 62.5 3.10 3.70
VMW 161021C00065000 C 10/21/16 65.0 2.55 2.90
VMW 161021C00067500 C 10/21/16 67.5 1.95 2.25
VMW 161021C00070000 C 10/21/16 70.0 1.45 1.90
VMW 161021C00072500 C 10/21/16 72.5 1.10 1.65
VMW 161021C00075000 C 10/21/16 75.0 0.80 1.30
VMW 161021C00080000 C 10/21/16 80.0 0.45 0.85
VMW 161021C00085000 C 10/21/16 85.0 0.10 0.55
VMW 161021C00090000 C 10/21/16 90.0 0.05 0.40
VMW 161021C00095000 C 10/21/16 95.0 0.00 0.30
VMW 161021P00025000 P 10/21/16 25.0 0.00 0.20
VMW 161021P00027500 P 10/21/16 27.5 0.00 0.25
VMW 161021P00030000 P 10/21/16 30.0 0.00 0.30
VMW 161021P00032500 P 10/21/16 32.5 0.00 0.40
VMW 161021P00035000 P 10/21/16 35.0 0.10 0.50
VMW 161021P00037500 P 10/21/16 37.5 0.15 0.60
VMW 161021P00040000 P 10/21/16 40.0 0.30 0.80
VMW 161021P00042500 P 10/21/16 42.5 0.50 1.05
VMW 161021P00045000 P 10/21/16 45.0 0.80 1.35
VMW 161021P00047500 P 10/21/16 47.5 1.20 2.10
VMW 161021P00050000 P 10/21/16 50.0 1.70 2.50
VMW 161021P00052500 P 10/21/16 52.5 2.40 3.30
VMW 161021P00055000 P 10/21/16 55.0 3.30 4.30
VMW 161021P00057500 P 10/21/16 57.5 4.70 5.50
VMW 161021P00060000 P 10/21/16 60.0 5.60 6.90
VMW 161021P00062500 P 10/21/16 62.5 7.10 8.30
VMW 161021P00065000 P 10/21/16 65.0 8.90 10.70
VMW 161021P00067500 P 10/21/16 67.5 10.90 12.20
VMW 161021P00070000 P 10/21/16 70.0 11.50 14.30
VMW 161021P00072500 P 10/21/16 72.5 13.60 16.50
VMW 161021P00075000 P 10/21/16 75.0 16.10 18.70
VMW 161021P00080000 P 10/21/16 80.0 21.10 23.60
VMW 161021P00085000 P 10/21/16 85.0 25.90 28.90
VMW 161021P00090000 P 10/21/16 90.0 30.10 33.10
VMW 161021P00095000 P 10/21/16 95.0 35.50 38.80
VMW 170120C00022500 C 01/20/17 22.5 35.60 38.30
VMW 170120C00025000 C 01/20/17 25.0 32.90 35.90
VMW 170120C00027500 C 01/20/17 27.5 29.70 33.40
VMW 170120C00030000 C 01/20/17 30.0 28.00 30.80
VMW 170120C00032500 C 01/20/17 32.5 25.00 28.40
VMW 170120C00035000 C 01/20/17 35.0 22.40 25.80
VMW 170120C00037500 C 01/20/17 37.5 20.80 23.60
VMW 170120C00040000 C 01/20/17 40.0 18.20 20.90
VMW 170120C00042500 C 01/20/17 42.5 16.20 18.60
VMW 170120C00045000 C 01/20/17 45.0 14.20 16.40
VMW 170120C00047500 C 01/20/17 47.5 12.20 14.20
VMW 170120C00050000 C 01/20/17 50.0 10.20 12.20
VMW 170120C00052500 C 01/20/17 52.5 8.40 10.50
VMW 170120C00055000 C 01/20/17 55.0 7.50 9.00
VMW 170120C00057500 C 01/20/17 57.5 6.20 7.50
VMW 170120C00060000 C 01/20/17 60.0 4.90 6.40
VMW 170120C00062500 C 01/20/17 62.5 4.00 5.00
VMW 170120C00065000 C 01/20/17 65.0 2.65 4.10
VMW 170120C00067500 C 01/20/17 67.5 2.55 3.60
VMW 170120C00070000 C 01/20/17 70.0 2.50 3.00
VMW 170120C00072500 C 01/20/17 72.5 1.75 2.45
VMW 170120C00075000 C 01/20/17 75.0 1.25 2.00
VMW 170120C00080000 C 01/20/17 80.0 0.90 1.35
VMW 170120C00085000 C 01/20/17 85.0 0.45 0.90
VMW 170120C00090000 C 01/20/17 90.0 0.20 0.60
VMW 170120C00095000 C 01/20/17 95.0 0.10 0.45
VMW 170120C00100000 C 01/20/17 100.0 0.05 0.35
VMW 170120C00105000 C 01/20/17 105.0 0.00 0.25
VMW 170120C00110000 C 01/20/17 110.0 0.00 0.20
VMW 170120C00115000 C 01/20/17 115.0 0.00 0.20
VMW 170120C00120000 C 01/20/17 120.0 0.00 0.15
VMW 170120C00125000 C 01/20/17 125.0 0.00 0.10
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 0.30
VMW 170120P00025000 P 01/20/17 25.0 0.00 0.30
VMW 170120P00027500 P 01/20/17 27.5 0.05 0.40
VMW 170120P00030000 P 01/20/17 30.0 0.10 0.50
VMW 170120P00032500 P 01/20/17 32.5 0.20 0.65
VMW 170120P00035000 P 01/20/17 35.0 0.30 0.85
VMW 170120P00037500 P 01/20/17 37.5 0.50 1.05
VMW 170120P00040000 P 01/20/17 40.0 0.75 1.35
VMW 170120P00042500 P 01/20/17 42.5 1.05 1.75
VMW 170120P00045000 P 01/20/17 45.0 1.50 2.20
VMW 170120P00047500 P 01/20/17 47.5 2.05 3.00
VMW 170120P00050000 P 01/20/17 50.0 2.70 3.60
VMW 170120P00052500 P 01/20/17 52.5 3.50 4.70
VMW 170120P00055000 P 01/20/17 55.0 4.40 5.70
VMW 170120P00057500 P 01/20/17 57.5 5.50 7.00
VMW 170120P00060000 P 01/20/17 60.0 6.80 8.40
VMW 170120P00062500 P 01/20/17 62.5 8.10 10.00
VMW 170120P00065000 P 01/20/17 65.0 9.70 11.70
VMW 170120P00067500 P 01/20/17 67.5 11.30 14.40
VMW 170120P00070000 P 01/20/17 70.0 13.10 15.50
VMW 170120P00072500 P 01/20/17 72.5 14.90 18.00
VMW 170120P00075000 P 01/20/17 75.0 17.00 20.10
VMW 170120P00080000 P 01/20/17 80.0 21.60 24.80
VMW 170120P00085000 P 01/20/17 85.0 26.20 29.20
VMW 170120P00090000 P 01/20/17 90.0 31.40 34.50
VMW 170120P00095000 P 01/20/17 95.0 36.20 39.40
VMW 170120P00100000 P 01/20/17 100.0 40.70 44.00
VMW 170120P00105000 P 01/20/17 105.0 45.60 49.60
VMW 170120P00110000 P 01/20/17 110.0 50.50 54.80
VMW 170120P00115000 P 01/20/17 115.0 55.50 59.40
VMW 170120P00120000 P 01/20/17 120.0 60.50 64.40
VMW 170120P00125000 P 01/20/17 125.0 65.40 69.40
VMW 170120P00130000 P 01/20/17 130.0 70.30 74.40
VMW 170120P00135000 P 01/20/17 135.0 75.30 79.20
VMW 170120P00140000 P 01/20/17 140.0 80.40 84.20
VMW 180119C00022500 C 01/19/18 22.5 34.50 38.60
VMW 180119C00025000 C 01/19/18 25.0 31.50 36.00
VMW 180119C00027500 C 01/19/18 27.5 29.00 33.50
VMW 180119C00030000 C 01/19/18 30.0 26.50 31.00
VMW 180119C00032500 C 01/19/18 32.5 25.30 28.60
VMW 180119C00035000 C 01/19/18 35.0 21.70 26.40
VMW 180119C00037500 C 01/19/18 37.5 20.00 24.20
VMW 180119C00040000 C 01/19/18 40.0 19.00 22.00
VMW 180119C00042500 C 01/19/18 42.5 17.10 20.20
VMW 180119C00045000 C 01/19/18 45.0 15.40 18.40
VMW 180119C00047500 C 01/19/18 47.5 13.80 16.30
VMW 180119C00050000 C 01/19/18 50.0 12.00 14.70
VMW 180119C00052500 C 01/19/18 52.5 10.00 13.20
VMW 180119C00055000 C 01/19/18 55.0 8.30 11.90
VMW 180119C00057500 C 01/19/18 57.5 8.50 10.60
VMW 180119C00060000 C 01/19/18 60.0 7.40 9.50
VMW 180119C00062500 C 01/19/18 62.5 6.30 8.40
VMW 180119C00065000 C 01/19/18 65.0 5.40 7.50
VMW 180119C00067500 C 01/19/18 67.5 4.60 6.60
VMW 180119C00070000 C 01/19/18 70.0 3.90 5.80
VMW 180119C00072500 C 01/19/18 72.5 3.30 5.10
VMW 180119C00075000 C 01/19/18 75.0 2.75 4.50
VMW 180119C00080000 C 01/19/18 80.0 1.85 3.50
VMW 180119C00085000 C 01/19/18 85.0 1.25 2.75
VMW 180119C00090000 C 01/19/18 90.0 0.85 2.10
VMW 180119C00095000 C 01/19/18 95.0 0.55 1.60
VMW 180119C00100000 C 01/19/18 100.0 0.35 1.20
VMW 180119C00105000 C 01/19/18 105.0 0.20 0.95
VMW 180119C00110000 C 01/19/18 110.0 0.10 0.75
VMW 180119C00115000 C 01/19/18 115.0 0.05 0.55
VMW 180119C00120000 C 01/19/18 120.0 0.00 0.45
VMW 180119P00022500 P 01/19/18 22.5 0.30 0.75
VMW 180119P00025000 P 01/19/18 25.0 0.45 1.00
VMW 180119P00027500 P 01/19/18 27.5 0.65 1.30
VMW 180119P00030000 P 01/19/18 30.0 0.90 1.60
VMW 180119P00032500 P 01/19/18 32.5 1.25 2.05
VMW 180119P00035000 P 01/19/18 35.0 1.65 2.50
VMW 180119P00037500 P 01/19/18 37.5 2.15 3.40
VMW 180119P00040000 P 01/19/18 40.0 2.70 3.80
VMW 180119P00042500 P 01/19/18 42.5 3.40 4.60
VMW 180119P00045000 P 01/19/18 45.0 4.10 5.40
VMW 180119P00047500 P 01/19/18 47.5 4.90 6.50
VMW 180119P00050000 P 01/19/18 50.0 5.90 7.50
VMW 180119P00052500 P 01/19/18 52.5 6.90 9.40
VMW 180119P00055000 P 01/19/18 55.0 8.00 10.00
VMW 180119P00057500 P 01/19/18 57.5 9.20 11.40
VMW 180119P00060000 P 01/19/18 60.0 10.50 12.90
VMW 180119P00062500 P 01/19/18 62.5 12.00 14.90
VMW 180119P00065000 P 01/19/18 65.0 13.40 16.20
VMW 180119P00067500 P 01/19/18 67.5 14.90 18.40
VMW 180119P00070000 P 01/19/18 70.0 16.70 20.10
VMW 180119P00072500 P 01/19/18 72.5 18.40 21.90
VMW 180119P00075000 P 01/19/18 75.0 20.30 23.90
VMW 180119P00080000 P 01/19/18 80.0 24.50 28.00
VMW 180119P00085000 P 01/19/18 85.0 29.80 32.20
VMW 180119P00090000 P 01/19/18 90.0 34.80 37.50
VMW 180119P00095000 P 01/19/18 95.0 39.90 41.40
VMW 180119P00100000 P 01/19/18 100.0 42.50 46.00
VMW 180119P00105000 P 01/19/18 105.0 47.10 50.70
VMW 180119P00110000 P 01/19/18 110.0 52.00 55.70
VMW 180119P00115000 P 01/19/18 115.0 57.00 60.50
VMW 180119P00120000 P 01/19/18 120.0 62.00 65.60

OPRA data is delayed 15 minutes.