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 (2014-08-15)Premium Content

Vmware Inc (VMW)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMW 141024C00065000 C 10/24/14 65.0 16.70 18.30
VMW 141024C00070000 C 10/24/14 70.0 11.70 13.30
VMW 141024C00075000 C 10/24/14 75.0 6.70 8.30
VMW 141024C00076000 C 10/24/14 76.0 5.70 7.30
VMW 141024C00077000 C 10/24/14 77.0 4.70 6.20
VMW 141024C00078000 C 10/24/14 78.0 3.80 5.20
VMW 141024C00079000 C 10/24/14 79.0 2.90 4.20
VMW 141024C00080000 C 10/24/14 80.0 2.10 3.20
VMW 141024C00081000 C 10/24/14 81.0 1.40 2.15
VMW 141024C00082000 C 10/24/14 82.0 0.85 1.05
VMW 141024C00083000 C 10/24/14 83.0 0.40 0.60
VMW 141024C00084000 C 10/24/14 84.0 0.15 0.25
VMW 141024C00085000 C 10/24/14 85.0 0.10 0.35
VMW 141024C00086000 C 10/24/14 86.0 0.05 0.25
VMW 141024C00087000 C 10/24/14 87.0 0.00 0.25
VMW 141024C00088000 C 10/24/14 88.0 0.00 0.15
VMW 141024C00089000 C 10/24/14 89.0 0.00 0.05
VMW 141024C00090000 C 10/24/14 90.0 0.00 0.10
VMW 141024C00091000 C 10/24/14 91.0 0.00 0.05
VMW 141024C00092000 C 10/24/14 92.0 0.00 0.05
VMW 141024C00093000 C 10/24/14 93.0 0.00 0.05
VMW 141024C00094000 C 10/24/14 94.0 0.00 0.05
VMW 141024C00095000 C 10/24/14 95.0 0.00 0.05
VMW 141024C00096000 C 10/24/14 96.0 0.00 0.05
VMW 141024C00097000 C 10/24/14 97.0 0.00 0.05
VMW 141024C00098000 C 10/24/14 98.0 0.00 0.05
VMW 141024C00099000 C 10/24/14 99.0 0.00 0.05
VMW 141024C00100000 C 10/24/14 100.0 0.00 0.05
VMW 141024C00101000 C 10/24/14 101.0 0.00 0.05
VMW 141024C00102000 C 10/24/14 102.0 0.00 0.05
VMW 141024C00103000 C 10/24/14 103.0 0.00 0.05
VMW 141024C00104000 C 10/24/14 104.0 0.00 0.05
VMW 141024C00105000 C 10/24/14 105.0 0.00 0.05
VMW 141024C00106000 C 10/24/14 106.0 0.00 0.05
VMW 141024C00107000 C 10/24/14 107.0 0.00 0.05
VMW 141024C00108000 C 10/24/14 108.0 0.00 0.05
VMW 141024C00109000 C 10/24/14 109.0 0.00 0.05
VMW 141024C00110000 C 10/24/14 110.0 0.00 0.05
VMW 141024C00111000 C 10/24/14 111.0 0.00 0.05
VMW 141024C00115000 C 10/24/14 115.0 0.00 0.05
VMW 141024P00065000 P 10/24/14 65.0 0.00 0.05
VMW 141024P00070000 P 10/24/14 70.0 0.00 0.05
VMW 141024P00075000 P 10/24/14 75.0 0.00 0.10
VMW 141024P00076000 P 10/24/14 76.0 0.00 0.10
VMW 141024P00077000 P 10/24/14 77.0 0.00 0.15
VMW 141024P00078000 P 10/24/14 78.0 0.10 0.15
VMW 141024P00079000 P 10/24/14 79.0 0.10 0.25
VMW 141024P00080000 P 10/24/14 80.0 0.25 0.35
VMW 141024P00081000 P 10/24/14 81.0 0.50 0.60
VMW 141024P00082000 P 10/24/14 82.0 0.85 1.05
VMW 141024P00083000 P 10/24/14 83.0 1.35 1.70
VMW 141024P00084000 P 10/24/14 84.0 2.10 2.45
VMW 141024P00085000 P 10/24/14 85.0 2.85 3.30
VMW 141024P00086000 P 10/24/14 86.0 3.90 4.30
VMW 141024P00087000 P 10/24/14 87.0 4.90 5.40
VMW 141024P00088000 P 10/24/14 88.0 5.90 6.30
VMW 141024P00089000 P 10/24/14 89.0 4.90 7.40
VMW 141024P00090000 P 10/24/14 90.0 5.80 8.20
VMW 141024P00091000 P 10/24/14 91.0 6.80 9.40
VMW 141024P00092000 P 10/24/14 92.0 7.80 10.40
VMW 141024P00093000 P 10/24/14 93.0 8.80 11.40
VMW 141024P00094000 P 10/24/14 94.0 10.10 12.40
VMW 141024P00095000 P 10/24/14 95.0 10.90 13.40
VMW 141024P00096000 P 10/24/14 96.0 13.60 14.40
VMW 141024P00097000 P 10/24/14 97.0 13.00 15.40
VMW 141024P00098000 P 10/24/14 98.0 13.80 16.30
VMW 141024P00099000 P 10/24/14 99.0 14.90 17.40
VMW 141024P00100000 P 10/24/14 100.0 16.10 18.80
VMW 141024P00101000 P 10/24/14 101.0 16.70 19.40
VMW 141024P00102000 P 10/24/14 102.0 17.90 20.60
VMW 141024P00103000 P 10/24/14 103.0 18.90 21.40
VMW 141024P00104000 P 10/24/14 104.0 20.00 23.30
VMW 141024P00105000 P 10/24/14 105.0 20.80 23.40
VMW 141024P00106000 P 10/24/14 106.0 21.90 24.90
VMW 141024P00107000 P 10/24/14 107.0 22.90 26.30
VMW 141024P00108000 P 10/24/14 108.0 23.90 26.80
VMW 141024P00109000 P 10/24/14 109.0 24.80 28.00
VMW 141024P00110000 P 10/24/14 110.0 25.80 28.50
VMW 141024P00111000 P 10/24/14 111.0 26.90 30.00
VMW 141024P00115000 P 10/24/14 115.0 30.80 33.60
VMW 141031C00070000 C 10/31/14 70.0 11.70 13.00
VMW 141031C00075000 C 10/31/14 75.0 6.80 8.00
VMW 141031C00080000 C 10/31/14 80.0 2.60 3.30
VMW 141031C00081000 C 10/31/14 81.0 2.00 2.55
VMW 141031C00082000 C 10/31/14 82.0 1.40 1.85
VMW 141031C00083000 C 10/31/14 83.0 0.95 1.35
VMW 141031C00084000 C 10/31/14 84.0 0.70 1.00
VMW 141031C00085000 C 10/31/14 85.0 0.45 0.65
VMW 141031C00086000 C 10/31/14 86.0 0.30 0.55
VMW 141031C00087000 C 10/31/14 87.0 0.15 0.40
VMW 141031C00088000 C 10/31/14 88.0 0.10 0.45
VMW 141031C00089000 C 10/31/14 89.0 0.00 0.45
VMW 141031C00090000 C 10/31/14 90.0 0.05 0.15
VMW 141031C00091000 C 10/31/14 91.0 0.00 0.15
VMW 141031C00092000 C 10/31/14 92.0 0.00 0.25
VMW 141031C00093000 C 10/31/14 93.0 0.00 0.25
VMW 141031C00094000 C 10/31/14 94.0 0.00 0.15
VMW 141031C00095000 C 10/31/14 95.0 0.00 0.05
VMW 141031C00096000 C 10/31/14 96.0 0.00 0.10
VMW 141031C00097000 C 10/31/14 97.0 0.00 0.10
VMW 141031C00098000 C 10/31/14 98.0 0.00 0.05
VMW 141031C00099000 C 10/31/14 99.0 0.00 0.05
VMW 141031C00100000 C 10/31/14 100.0 0.00 0.05
VMW 141031C00101000 C 10/31/14 101.0 0.00 0.05
VMW 141031C00102000 C 10/31/14 102.0 0.00 0.05
VMW 141031C00103000 C 10/31/14 103.0 0.00 0.05
VMW 141031C00104000 C 10/31/14 104.0 0.00 0.05
VMW 141031C00105000 C 10/31/14 105.0 0.00 0.05
VMW 141031C00106000 C 10/31/14 106.0 0.00 0.05
VMW 141031C00107000 C 10/31/14 107.0 0.00 0.05
VMW 141031C00108000 C 10/31/14 108.0 0.00 0.30
VMW 141031C00109000 C 10/31/14 109.0 0.00 0.30
VMW 141031C00110000 C 10/31/14 110.0 0.00 0.20
VMW 141031C00111000 C 10/31/14 111.0 0.00 0.25
VMW 141031P00070000 P 10/31/14 70.0 0.00 0.15
VMW 141031P00075000 P 10/31/14 75.0 0.00 0.25
VMW 141031P00080000 P 10/31/14 80.0 0.65 0.95
VMW 141031P00081000 P 10/31/14 81.0 0.90 1.30
VMW 141031P00082000 P 10/31/14 82.0 1.25 1.75
VMW 141031P00083000 P 10/31/14 83.0 1.50 2.25
VMW 141031P00084000 P 10/31/14 84.0 2.25 3.10
VMW 141031P00085000 P 10/31/14 85.0 3.20 3.80
VMW 141031P00086000 P 10/31/14 86.0 3.80 4.70
VMW 141031P00087000 P 10/31/14 87.0 4.80 5.60
VMW 141031P00088000 P 10/31/14 88.0 5.60 6.50
VMW 141031P00089000 P 10/31/14 89.0 5.00 7.50
VMW 141031P00090000 P 10/31/14 90.0 5.90 8.50
VMW 141031P00091000 P 10/31/14 91.0 6.90 9.40
VMW 141031P00092000 P 10/31/14 92.0 8.00 10.40
VMW 141031P00093000 P 10/31/14 93.0 9.00 11.40
VMW 141031P00094000 P 10/31/14 94.0 10.00 12.50
VMW 141031P00095000 P 10/31/14 95.0 10.80 13.40
VMW 141031P00096000 P 10/31/14 96.0 12.20 14.50
VMW 141031P00097000 P 10/31/14 97.0 12.80 15.40
VMW 141031P00098000 P 10/31/14 98.0 13.90 16.40
VMW 141031P00099000 P 10/31/14 99.0 14.90 17.60
VMW 141031P00100000 P 10/31/14 100.0 15.90 18.60
VMW 141031P00101000 P 10/31/14 101.0 16.90 19.60
VMW 141031P00102000 P 10/31/14 102.0 17.80 20.40
VMW 141031P00103000 P 10/31/14 103.0 18.90 21.80
VMW 141031P00104000 P 10/31/14 104.0 19.80 22.60
VMW 141031P00105000 P 10/31/14 105.0 20.80 23.40
VMW 141031P00106000 P 10/31/14 106.0 21.70 24.50
VMW 141031P00107000 P 10/31/14 107.0 22.80 26.60
VMW 141031P00108000 P 10/31/14 108.0 23.70 26.50
VMW 141031P00109000 P 10/31/14 109.0 24.70 27.50
VMW 141031P00110000 P 10/31/14 110.0 25.90 29.10
VMW 141031P00111000 P 10/31/14 111.0 26.90 29.40
VMW 141107C00070000 C 11/07/14 70.0 11.70 13.60
VMW 141107C00075000 C 11/07/14 75.0 7.00 8.70
VMW 141107C00080000 C 11/07/14 80.0 3.00 3.70
VMW 141107C00081000 C 11/07/14 81.0 2.45 2.95
VMW 141107C00082000 C 11/07/14 82.0 1.90 2.35
VMW 141107C00083000 C 11/07/14 83.0 1.45 1.85
VMW 141107C00084000 C 11/07/14 84.0 1.10 1.45
VMW 141107C00085000 C 11/07/14 85.0 0.80 1.10
VMW 141107C00086000 C 11/07/14 86.0 0.60 0.90
VMW 141107C00087000 C 11/07/14 87.0 0.45 1.00
VMW 141107C00088000 C 11/07/14 88.0 0.30 0.60
VMW 141107C00089000 C 11/07/14 89.0 0.20 0.65
VMW 141107C00090000 C 11/07/14 90.0 0.00 0.50
VMW 141107C00091000 C 11/07/14 91.0 0.00 0.35
VMW 141107C00092000 C 11/07/14 92.0 0.00 0.30
VMW 141107C00093000 C 11/07/14 93.0 0.00 0.30
VMW 141107C00094000 C 11/07/14 94.0 0.00 0.30
VMW 141107C00095000 C 11/07/14 95.0 0.00 0.20
VMW 141107C00096000 C 11/07/14 96.0 0.00 0.20
VMW 141107C00097000 C 11/07/14 97.0 0.00 0.15
VMW 141107C00098000 C 11/07/14 98.0 0.00 0.15
VMW 141107C00099000 C 11/07/14 99.0 0.00 0.15
VMW 141107C00100000 C 11/07/14 100.0 0.00 0.10
VMW 141107C00101000 C 11/07/14 101.0 0.00 0.15
VMW 141107C00102000 C 11/07/14 102.0 0.00 0.05
VMW 141107C00103000 C 11/07/14 103.0 0.00 0.05
VMW 141107C00104000 C 11/07/14 104.0 0.00 0.05
VMW 141107C00105000 C 11/07/14 105.0 0.00 0.05
VMW 141107C00106000 C 11/07/14 106.0 0.00 0.05
VMW 141107C00107000 C 11/07/14 107.0 0.00 0.25
VMW 141107C00108000 C 11/07/14 108.0 0.00 0.25
VMW 141107C00109000 C 11/07/14 109.0 0.00 0.25
VMW 141107C00110000 C 11/07/14 110.0 0.00 0.25
VMW 141107C00111000 C 11/07/14 111.0 0.00 0.25
VMW 141107P00070000 P 11/07/14 70.0 0.00 0.30
VMW 141107P00075000 P 11/07/14 75.0 0.05 0.50
VMW 141107P00080000 P 11/07/14 80.0 1.00 1.30
VMW 141107P00081000 P 11/07/14 81.0 1.35 1.70
VMW 141107P00082000 P 11/07/14 82.0 1.75 2.15
VMW 141107P00083000 P 11/07/14 83.0 2.30 2.70
VMW 141107P00084000 P 11/07/14 84.0 2.85 3.40
VMW 141107P00085000 P 11/07/14 85.0 3.60 4.10
VMW 141107P00086000 P 11/07/14 86.0 4.40 4.90
VMW 141107P00087000 P 11/07/14 87.0 5.00 5.80
VMW 141107P00088000 P 11/07/14 88.0 5.90 6.60
VMW 141107P00089000 P 11/07/14 89.0 5.00 7.70
VMW 141107P00090000 P 11/07/14 90.0 6.20 8.50
VMW 141107P00091000 P 11/07/14 91.0 7.10 9.50
VMW 141107P00092000 P 11/07/14 92.0 8.00 10.40
VMW 141107P00093000 P 11/07/14 93.0 9.00 11.40
VMW 141107P00094000 P 11/07/14 94.0 9.90 12.40
VMW 141107P00095000 P 11/07/14 95.0 11.00 13.40
VMW 141107P00096000 P 11/07/14 96.0 11.80 14.40
VMW 141107P00097000 P 11/07/14 97.0 12.80 15.30
VMW 141107P00098000 P 11/07/14 98.0 13.90 16.30
VMW 141107P00099000 P 11/07/14 99.0 14.80 17.30
VMW 141107P00100000 P 11/07/14 100.0 15.90 18.40
VMW 141107P00101000 P 11/07/14 101.0 16.80 19.70
VMW 141107P00102000 P 11/07/14 102.0 17.90 20.60
VMW 141107P00103000 P 11/07/14 103.0 18.80 21.40
VMW 141107P00104000 P 11/07/14 104.0 19.90 22.50
VMW 141107P00105000 P 11/07/14 105.0 20.90 24.00
VMW 141107P00106000 P 11/07/14 106.0 21.90 24.60
VMW 141107P00107000 P 11/07/14 107.0 22.90 26.00
VMW 141107P00108000 P 11/07/14 108.0 23.80 26.80
VMW 141107P00109000 P 11/07/14 109.0 24.90 27.80
VMW 141107P00110000 P 11/07/14 110.0 25.80 28.40
VMW 141107P00111000 P 11/07/14 111.0 26.80 29.70
VMW 141114C00070000 C 11/14/14 70.0 11.80 13.60
VMW 141114C00075000 C 11/14/14 75.0 7.10 8.60
VMW 141114C00079000 C 11/14/14 79.0 4.00 4.60
VMW 141114C00080000 C 11/14/14 80.0 3.40 3.90
VMW 141114C00081000 C 11/14/14 81.0 2.80 3.30
VMW 141114C00082000 C 11/14/14 82.0 2.25 2.70
VMW 141114C00083000 C 11/14/14 83.0 1.80 2.20
VMW 141114C00084000 C 11/14/14 84.0 1.45 1.95
VMW 141114C00085000 C 11/14/14 85.0 1.15 1.40
VMW 141114C00086000 C 11/14/14 86.0 0.85 1.15
VMW 141114C00087000 C 11/14/14 87.0 0.65 0.95
VMW 141114C00088000 C 11/14/14 88.0 0.45 0.70
VMW 141114C00089000 C 11/14/14 89.0 0.30 0.85
VMW 141114C00090000 C 11/14/14 90.0 0.15 0.65
VMW 141114C00091000 C 11/14/14 91.0 0.05 0.50
VMW 141114C00092000 C 11/14/14 92.0 0.10 0.40
VMW 141114C00093000 C 11/14/14 93.0 0.00 0.35
VMW 141114C00094000 C 11/14/14 94.0 0.00 0.30
VMW 141114C00095000 C 11/14/14 95.0 0.00 0.20
VMW 141114C00096000 C 11/14/14 96.0 0.00 0.25
VMW 141114C00097000 C 11/14/14 97.0 0.00 0.30
VMW 141114C00098000 C 11/14/14 98.0 0.00 0.30
VMW 141114C00099000 C 11/14/14 99.0 0.00 0.35
VMW 141114C00100000 C 11/14/14 100.0 0.00 0.20
VMW 141114C00101000 C 11/14/14 101.0 0.00 0.20
VMW 141114C00102000 C 11/14/14 102.0 0.00 0.15
VMW 141114C00103000 C 11/14/14 103.0 0.00 0.15
VMW 141114C00104000 C 11/14/14 104.0 0.00 0.15
VMW 141114C00105000 C 11/14/14 105.0 0.00 0.15
VMW 141114C00106000 C 11/14/14 106.0 0.00 0.25
VMW 141114C00107000 C 11/14/14 107.0 0.00 0.25
VMW 141114C00108000 C 11/14/14 108.0 0.00 0.25
VMW 141114C00109000 C 11/14/14 109.0 0.00 0.30
VMW 141114C00110000 C 11/14/14 110.0 0.00 0.05
VMW 141114P00070000 P 11/14/14 70.0 0.05 0.35
VMW 141114P00075000 P 11/14/14 75.0 0.20 0.55
VMW 141114P00079000 P 11/14/14 79.0 1.10 1.30
VMW 141114P00080000 P 11/14/14 80.0 1.30 1.65
VMW 141114P00081000 P 11/14/14 81.0 1.65 2.05
VMW 141114P00082000 P 11/14/14 82.0 2.10 2.50
VMW 141114P00083000 P 11/14/14 83.0 2.70 3.10
VMW 141114P00084000 P 11/14/14 84.0 3.20 3.70
VMW 141114P00085000 P 11/14/14 85.0 3.90 4.40
VMW 141114P00086000 P 11/14/14 86.0 4.50 5.10
VMW 141114P00087000 P 11/14/14 87.0 4.90 6.00
VMW 141114P00088000 P 11/14/14 88.0 5.90 6.80
VMW 141114P00089000 P 11/14/14 89.0 5.10 7.70
VMW 141114P00090000 P 11/14/14 90.0 6.00 8.60
VMW 141114P00091000 P 11/14/14 91.0 7.00 9.50
VMW 141114P00092000 P 11/14/14 92.0 7.90 10.50
VMW 141114P00093000 P 11/14/14 93.0 9.00 11.50
VMW 141114P00094000 P 11/14/14 94.0 9.80 12.40
VMW 141114P00095000 P 11/14/14 95.0 10.90 13.40
VMW 141114P00096000 P 11/14/14 96.0 11.80 14.40
VMW 141114P00097000 P 11/14/14 97.0 13.10 15.50
VMW 141114P00098000 P 11/14/14 98.0 13.90 16.40
VMW 141114P00099000 P 11/14/14 99.0 14.90 17.50
VMW 141114P00100000 P 11/14/14 100.0 15.90 18.40
VMW 141114P00101000 P 11/14/14 101.0 17.00 19.50
VMW 141114P00102000 P 11/14/14 102.0 17.90 20.50
VMW 141114P00103000 P 11/14/14 103.0 18.80 21.50
VMW 141114P00104000 P 11/14/14 104.0 19.80 22.50
VMW 141114P00105000 P 11/14/14 105.0 20.80 23.40
VMW 141114P00106000 P 11/14/14 106.0 21.90 24.60
VMW 141114P00107000 P 11/14/14 107.0 22.80 25.70
VMW 141114P00108000 P 11/14/14 108.0 23.80 26.60
VMW 141114P00109000 P 11/14/14 109.0 25.30 27.50
VMW 141114P00110000 P 11/14/14 110.0 25.80 28.50
VMW 141122C00050000 C 11/22/14 50.0 31.60 33.70
VMW 141122C00055000 C 11/22/14 55.0 26.60 28.70
VMW 141122C00060000 C 11/22/14 60.0 21.60 23.80
VMW 141122C00065000 C 11/22/14 65.0 16.70 18.80
VMW 141122C00070000 C 11/22/14 70.0 11.80 13.80
VMW 141122C00072000 C 11/22/14 72.0 9.90 11.80
VMW 141122C00072500 C 11/22/14 72.5 9.50 11.30
VMW 141122C00073000 C 11/22/14 73.0 9.00 10.80
VMW 141122C00073500 C 11/22/14 73.5 8.60 10.20
VMW 141122C00074000 C 11/22/14 74.0 8.10 9.60
VMW 141122C00074500 C 11/22/14 74.5 7.70 9.10
VMW 141122C00075000 C 11/22/14 75.0 7.20 8.70
VMW 141122C00076000 C 11/22/14 76.0 6.40 7.60
VMW 141122C00079000 C 11/22/14 79.0 4.30 4.60
VMW 141122C00080000 C 11/22/14 80.0 3.60 3.90
VMW 141122C00081000 C 11/22/14 81.0 3.00 3.30
VMW 141122C00082000 C 11/22/14 82.0 2.55 2.70
VMW 141122C00083000 C 11/22/14 83.0 2.05 2.25
VMW 141122C00084000 C 11/22/14 84.0 1.65 1.85
VMW 141122C00085000 C 11/22/14 85.0 1.40 1.50
VMW 141122C00086000 C 11/22/14 86.0 1.05 1.20
VMW 141122C00089000 C 11/22/14 89.0 0.50 0.60
VMW 141122C00090000 C 11/22/14 90.0 0.35 0.50
VMW 141122C00091000 C 11/22/14 91.0 0.25 0.40
VMW 141122C00094000 C 11/22/14 94.0 0.10 0.25
VMW 141122C00095000 C 11/22/14 95.0 0.10 0.20
VMW 141122C00096000 C 11/22/14 96.0 0.05 0.20
VMW 141122C00099000 C 11/22/14 99.0 0.00 0.15
VMW 141122C00100000 C 11/22/14 100.0 0.00 0.10
VMW 141122C00101000 C 11/22/14 101.0 0.00 0.10
VMW 141122C00102000 C 11/22/14 102.0 0.00 0.10
VMW 141122C00103000 C 11/22/14 103.0 0.00 0.10
VMW 141122C00104000 C 11/22/14 104.0 0.00 0.10
VMW 141122C00105000 C 11/22/14 105.0 0.00 0.05
VMW 141122C00106000 C 11/22/14 106.0 0.00 0.10
VMW 141122C00107000 C 11/22/14 107.0 0.00 0.10
VMW 141122C00108000 C 11/22/14 108.0 0.00 0.10
VMW 141122C00109000 C 11/22/14 109.0 0.00 0.10
VMW 141122C00110000 C 11/22/14 110.0 0.00 0.05
VMW 141122C00111000 C 11/22/14 111.0 0.00 0.10
VMW 141122C00115000 C 11/22/14 115.0 0.00 0.05
VMW 141122C00120000 C 11/22/14 120.0 0.00 0.10
VMW 141122C00125000 C 11/22/14 125.0 0.00 0.05
VMW 141122C00130000 C 11/22/14 130.0 0.00 0.05
VMW 141122C00135000 C 11/22/14 135.0 0.00 0.05
VMW 141122C00140000 C 11/22/14 140.0 0.00 0.05
VMW 141122C00145000 C 11/22/14 145.0 0.00 0.05
VMW 141122P00050000 P 11/22/14 50.0 0.00 0.10
VMW 141122P00055000 P 11/22/14 55.0 0.00 0.10
VMW 141122P00060000 P 11/22/14 60.0 0.00 0.10
VMW 141122P00065000 P 11/22/14 65.0 0.00 0.10
VMW 141122P00070000 P 11/22/14 70.0 0.10 0.20
VMW 141122P00072000 P 11/22/14 72.0 0.20 0.35
VMW 141122P00072500 P 11/22/14 72.5 0.25 0.35
VMW 141122P00073000 P 11/22/14 73.0 0.30 0.40
VMW 141122P00073500 P 11/22/14 73.5 0.35 0.45
VMW 141122P00074000 P 11/22/14 74.0 0.40 0.50
VMW 141122P00074500 P 11/22/14 74.5 0.45 0.55
VMW 141122P00075000 P 11/22/14 75.0 0.50 0.65
VMW 141122P00076000 P 11/22/14 76.0 0.65 0.80
VMW 141122P00079000 P 11/22/14 79.0 1.35 1.50
VMW 141122P00080000 P 11/22/14 80.0 1.70 1.85
VMW 141122P00081000 P 11/22/14 81.0 2.10 2.30
VMW 141122P00082000 P 11/22/14 82.0 2.60 2.75
VMW 141122P00083000 P 11/22/14 83.0 3.10 3.30
VMW 141122P00084000 P 11/22/14 84.0 3.70 3.90
VMW 141122P00085000 P 11/22/14 85.0 4.30 4.50
VMW 141122P00086000 P 11/22/14 86.0 5.00 5.30
VMW 141122P00089000 P 11/22/14 89.0 6.00 7.80
VMW 141122P00090000 P 11/22/14 90.0 6.70 8.60
VMW 141122P00091000 P 11/22/14 91.0 7.20 9.60
VMW 141122P00094000 P 11/22/14 94.0 9.90 12.50
VMW 141122P00095000 P 11/22/14 95.0 10.90 13.40
VMW 141122P00096000 P 11/22/14 96.0 11.90 14.40
VMW 141122P00099000 P 11/22/14 99.0 14.90 17.40
VMW 141122P00100000 P 11/22/14 100.0 15.90 18.40
VMW 141122P00101000 P 11/22/14 101.0 16.90 19.40
VMW 141122P00102000 P 11/22/14 102.0 17.80 20.30
VMW 141122P00103000 P 11/22/14 103.0 18.80 21.60
VMW 141122P00104000 P 11/22/14 104.0 19.90 22.50
VMW 141122P00105000 P 11/22/14 105.0 21.40 23.30
VMW 141122P00106000 P 11/22/14 106.0 21.90 24.30
VMW 141122P00107000 P 11/22/14 107.0 22.90 25.40
VMW 141122P00108000 P 11/22/14 108.0 23.90 26.30
VMW 141122P00109000 P 11/22/14 109.0 24.80 27.50
VMW 141122P00110000 P 11/22/14 110.0 25.80 28.30
VMW 141122P00111000 P 11/22/14 111.0 26.80 29.30
VMW 141122P00115000 P 11/22/14 115.0 30.80 33.30
VMW 141122P00120000 P 11/22/14 120.0 35.70 38.80
VMW 141122P00125000 P 11/22/14 125.0 40.80 43.60
VMW 141122P00130000 P 11/22/14 130.0 46.00 48.90
VMW 141122P00135000 P 11/22/14 135.0 51.00 54.00
VMW 141122P00140000 P 11/22/14 140.0 55.80 58.90
VMW 141122P00145000 P 11/22/14 145.0 61.00 63.90
VMW 141128C00065000 C 11/28/14 65.0 16.50 19.30
VMW 141128C00070000 C 11/28/14 70.0 11.80 14.50
VMW 141128C00075000 C 11/28/14 75.0 7.40 10.00
VMW 141128C00077000 C 11/28/14 77.0 5.90 7.50
VMW 141128C00078000 C 11/28/14 78.0 5.20 6.40
VMW 141128C00079000 C 11/28/14 79.0 4.50 6.80
VMW 141128C00080000 C 11/28/14 80.0 3.90 4.40
VMW 141128C00081000 C 11/28/14 81.0 3.30 3.80
VMW 141128C00082000 C 11/28/14 82.0 2.75 3.20
VMW 141128C00083000 C 11/28/14 83.0 2.35 2.75
VMW 141128C00084000 C 11/28/14 84.0 1.90 2.30
VMW 141128C00085000 C 11/28/14 85.0 1.65 2.15
VMW 141128C00086000 C 11/28/14 86.0 1.35 2.25
VMW 141128C00087000 C 11/28/14 87.0 1.10 1.75
VMW 141128C00088000 C 11/28/14 88.0 0.90 1.40
VMW 141128C00089000 C 11/28/14 89.0 0.70 0.90
VMW 141128C00090000 C 11/28/14 90.0 0.50 1.10
VMW 141128C00091000 C 11/28/14 91.0 0.35 0.95
VMW 141128C00092000 C 11/28/14 92.0 0.20 0.70
VMW 141128C00093000 C 11/28/14 93.0 0.15 0.55
VMW 141128C00094000 C 11/28/14 94.0 0.10 0.45
VMW 141128C00095000 C 11/28/14 95.0 0.15 0.40
VMW 141128C00096000 C 11/28/14 96.0 0.00 0.35
VMW 141128C00097000 C 11/28/14 97.0 0.00 0.30
VMW 141128C00098000 C 11/28/14 98.0 0.00 0.30
VMW 141128C00099000 C 11/28/14 99.0 0.00 0.30
VMW 141128C00100000 C 11/28/14 100.0 0.00 0.30
VMW 141128C00101000 C 11/28/14 101.0 0.00 0.30
VMW 141128C00102000 C 11/28/14 102.0 0.00 0.30
VMW 141128C00103000 C 11/28/14 103.0 0.00 0.30
VMW 141128C00104000 C 11/28/14 104.0 0.00 0.25
VMW 141128C00105000 C 11/28/14 105.0 0.00 0.25
VMW 141128C00106000 C 11/28/14 106.0 0.00 0.25
VMW 141128C00107000 C 11/28/14 107.0 0.00 0.25
VMW 141128C00110000 C 11/28/14 110.0 0.00 0.25
VMW 141128C00115000 C 11/28/14 115.0 0.00 0.25
VMW 141128P00065000 P 11/28/14 65.0 0.00 0.20
VMW 141128P00070000 P 11/28/14 70.0 0.10 0.60
VMW 141128P00075000 P 11/28/14 75.0 0.50 0.95
VMW 141128P00077000 P 11/28/14 77.0 0.85 1.15
VMW 141128P00078000 P 11/28/14 78.0 1.10 1.40
VMW 141128P00079000 P 11/28/14 79.0 1.35 1.70
VMW 141128P00080000 P 11/28/14 80.0 1.75 2.10
VMW 141128P00081000 P 11/28/14 81.0 2.10 2.55
VMW 141128P00082000 P 11/28/14 82.0 2.60 3.10
VMW 141128P00083000 P 11/28/14 83.0 2.90 3.70
VMW 141128P00084000 P 11/28/14 84.0 3.60 4.20
VMW 141128P00085000 P 11/28/14 85.0 4.30 4.90
VMW 141128P00086000 P 11/28/14 86.0 5.00 5.60
VMW 141128P00087000 P 11/28/14 87.0 5.10 6.40
VMW 141128P00088000 P 11/28/14 88.0 5.80 7.20
VMW 141128P00089000 P 11/28/14 89.0 5.60 8.00
VMW 141128P00090000 P 11/28/14 90.0 6.40 8.90
VMW 141128P00091000 P 11/28/14 91.0 7.40 9.80
VMW 141128P00092000 P 11/28/14 92.0 8.10 10.70
VMW 141128P00093000 P 11/28/14 93.0 9.10 11.60
VMW 141128P00094000 P 11/28/14 94.0 10.00 12.60
VMW 141128P00095000 P 11/28/14 95.0 11.00 13.50
VMW 141128P00096000 P 11/28/14 96.0 12.10 14.80
VMW 141128P00097000 P 11/28/14 97.0 12.90 15.60
VMW 141128P00098000 P 11/28/14 98.0 14.00 16.80
VMW 141128P00099000 P 11/28/14 99.0 15.10 17.70
VMW 141128P00100000 P 11/28/14 100.0 15.90 18.40
VMW 141128P00101000 P 11/28/14 101.0 17.00 19.80
VMW 141128P00102000 P 11/28/14 102.0 17.90 20.70
VMW 141128P00103000 P 11/28/14 103.0 18.90 21.40
VMW 141128P00104000 P 11/28/14 104.0 19.90 22.80
VMW 141128P00105000 P 11/28/14 105.0 20.90 23.80
VMW 141128P00106000 P 11/28/14 106.0 21.90 24.50
VMW 141128P00107000 P 11/28/14 107.0 22.80 25.40
VMW 141128P00110000 P 11/28/14 110.0 25.80 28.40
VMW 141128P00115000 P 11/28/14 115.0 30.90 33.40
VMW 141220C00045000 C 12/20/14 45.0 36.30 39.30
VMW 141220C00050000 C 12/20/14 50.0 30.50 34.30
VMW 141220C00055000 C 12/20/14 55.0 26.70 29.20
VMW 141220C00060000 C 12/20/14 60.0 21.70 24.30
VMW 141220C00065000 C 12/20/14 65.0 16.80 19.40
VMW 141220C00070000 C 12/20/14 70.0 12.10 14.70
VMW 141220C00075000 C 12/20/14 75.0 7.90 10.40
VMW 141220C00080000 C 12/20/14 80.0 4.60 4.90
VMW 141220C00085000 C 12/20/14 85.0 2.20 2.45
VMW 141220C00090000 C 12/20/14 90.0 0.95 1.10
VMW 141220C00095000 C 12/20/14 95.0 0.35 0.50
VMW 141220C00100000 C 12/20/14 100.0 0.10 0.25
VMW 141220C00105000 C 12/20/14 105.0 0.05 0.20
VMW 141220C00110000 C 12/20/14 110.0 0.00 0.10
VMW 141220C00115000 C 12/20/14 115.0 0.00 0.10
VMW 141220C00120000 C 12/20/14 120.0 0.00 0.10
VMW 141220C00125000 C 12/20/14 125.0 0.00 0.10
VMW 141220C00130000 C 12/20/14 130.0 0.00 0.10
VMW 141220P00045000 P 12/20/14 45.0 0.00 0.10
VMW 141220P00050000 P 12/20/14 50.0 0.00 0.10
VMW 141220P00055000 P 12/20/14 55.0 0.00 0.10
VMW 141220P00060000 P 12/20/14 60.0 0.00 0.15
VMW 141220P00065000 P 12/20/14 65.0 0.10 0.20
VMW 141220P00070000 P 12/20/14 70.0 0.40 0.55
VMW 141220P00075000 P 12/20/14 75.0 1.15 1.30
VMW 141220P00080000 P 12/20/14 80.0 2.65 2.80
VMW 141220P00085000 P 12/20/14 85.0 5.20 5.50
VMW 141220P00090000 P 12/20/14 90.0 8.50 9.30
VMW 141220P00095000 P 12/20/14 95.0 11.20 13.80
VMW 141220P00100000 P 12/20/14 100.0 16.10 18.50
VMW 141220P00105000 P 12/20/14 105.0 21.00 23.50
VMW 141220P00110000 P 12/20/14 110.0 25.90 28.50
VMW 141220P00115000 P 12/20/14 115.0 30.80 33.50
VMW 141220P00120000 P 12/20/14 120.0 35.90 38.80
VMW 141220P00125000 P 12/20/14 125.0 40.80 43.60
VMW 141220P00130000 P 12/20/14 130.0 45.90 49.00
VMW 150117C00035000 C 01/17/15 35.0 45.70 49.40
VMW 150117C00037500 C 01/17/15 37.5 43.80 46.80
VMW 150117C00040000 C 01/17/15 40.0 41.30 44.40
VMW 150117C00042500 C 01/17/15 42.5 38.90 41.80
VMW 150117C00045000 C 01/17/15 45.0 36.40 39.30
VMW 150117C00047500 C 01/17/15 47.5 34.10 36.70
VMW 150117C00050000 C 01/17/15 50.0 31.70 34.20
VMW 150117C00055000 C 01/17/15 55.0 26.70 29.30
VMW 150117C00060000 C 01/17/15 60.0 21.80 24.40
VMW 150117C00062500 C 01/17/15 62.5 19.40 22.00
VMW 150117C00065000 C 01/17/15 65.0 17.00 19.70
VMW 150117C00067500 C 01/17/15 67.5 14.70 17.30
VMW 150117C00070000 C 01/17/15 70.0 12.50 15.00
VMW 150117C00072500 C 01/17/15 72.5 10.40 13.00
VMW 150117C00075000 C 01/17/15 75.0 8.60 9.90
VMW 150117C00077500 C 01/17/15 77.5 6.80 7.20
VMW 150117C00080000 C 01/17/15 80.0 5.40 5.60
VMW 150117C00082500 C 01/17/15 82.5 4.00 4.30
VMW 150117C00085000 C 01/17/15 85.0 3.00 3.20
VMW 150117C00087500 C 01/17/15 87.5 2.20 2.35
VMW 150117C00090000 C 01/17/15 90.0 1.55 1.70
VMW 150117C00092500 C 01/17/15 92.5 1.10 1.25
VMW 150117C00095000 C 01/17/15 95.0 0.75 0.90
VMW 150117C00097500 C 01/17/15 97.5 0.50 0.70
VMW 150117C00100000 C 01/17/15 100.0 0.35 0.50
VMW 150117C00105000 C 01/17/15 105.0 0.20 0.35
VMW 150117C00110000 C 01/17/15 110.0 0.10 0.20
VMW 150117C00115000 C 01/17/15 115.0 0.00 0.15
VMW 150117C00120000 C 01/17/15 120.0 0.00 0.10
VMW 150117C00125000 C 01/17/15 125.0 0.00 0.10
VMW 150117C00130000 C 01/17/15 130.0 0.00 0.10
VMW 150117C00135000 C 01/17/15 135.0 0.00 0.10
VMW 150117C00140000 C 01/17/15 140.0 0.00 0.10
VMW 150117C00145000 C 01/17/15 145.0 0.00 0.10
VMW 150117C00150000 C 01/17/15 150.0 0.00 0.10
VMW 150117C00155000 C 01/17/15 155.0 0.00 0.05
VMW 150117C00160000 C 01/17/15 160.0 0.00 0.05
VMW 150117C00165000 C 01/17/15 165.0 0.00 0.05
VMW 150117P00035000 P 01/17/15 35.0 0.00 0.10
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 0.10
VMW 150117P00045000 P 01/17/15 45.0 0.00 0.10
VMW 150117P00047500 P 01/17/15 47.5 0.00 0.10
VMW 150117P00050000 P 01/17/15 50.0 0.00 0.10
VMW 150117P00055000 P 01/17/15 55.0 0.00 0.15
VMW 150117P00060000 P 01/17/15 60.0 0.10 0.20
VMW 150117P00062500 P 01/17/15 62.5 0.20 0.30
VMW 150117P00065000 P 01/17/15 65.0 0.30 0.45
VMW 150117P00067500 P 01/17/15 67.5 0.50 0.65
VMW 150117P00070000 P 01/17/15 70.0 0.80 0.90
VMW 150117P00072500 P 01/17/15 72.5 1.15 1.30
VMW 150117P00075000 P 01/17/15 75.0 1.75 1.90
VMW 150117P00077500 P 01/17/15 77.5 2.40 2.65
VMW 150117P00080000 P 01/17/15 80.0 3.30 3.70
VMW 150117P00082500 P 01/17/15 82.5 4.50 4.80
VMW 150117P00085000 P 01/17/15 85.0 6.00 6.30
VMW 150117P00087500 P 01/17/15 87.5 7.80 8.00
VMW 150117P00090000 P 01/17/15 90.0 9.50 9.90
VMW 150117P00092500 P 01/17/15 92.5 11.40 12.00
VMW 150117P00095000 P 01/17/15 95.0 11.60 14.10
VMW 150117P00097500 P 01/17/15 97.5 13.90 16.40
VMW 150117P00100000 P 01/17/15 100.0 16.30 18.70
VMW 150117P00105000 P 01/17/15 105.0 21.10 23.60
VMW 150117P00110000 P 01/17/15 110.0 25.90 28.50
VMW 150117P00115000 P 01/17/15 115.0 30.90 33.40
VMW 150117P00120000 P 01/17/15 120.0 35.80 38.60
VMW 150117P00125000 P 01/17/15 125.0 40.80 43.50
VMW 150117P00130000 P 01/17/15 130.0 45.70 48.50
VMW 150117P00135000 P 01/17/15 135.0 50.70 53.60
VMW 150117P00140000 P 01/17/15 140.0 55.70 58.50
VMW 150117P00145000 P 01/17/15 145.0 60.70 63.40
VMW 150117P00150000 P 01/17/15 150.0 65.70 68.40
VMW 150117P00155000 P 01/17/15 155.0 70.70 73.40
VMW 150117P00160000 P 01/17/15 160.0 75.70 79.50
VMW 150117P00165000 P 01/17/15 165.0 80.70 85.20
VMW 150417C00045000 C 04/17/15 45.0 36.50 39.30
VMW 150417C00050000 C 04/17/15 50.0 31.70 34.40
VMW 150417C00055000 C 04/17/15 55.0 26.80 29.60
VMW 150417C00060000 C 04/17/15 60.0 22.00 25.00
VMW 150417C00065000 C 04/17/15 65.0 18.00 20.60
VMW 150417C00070000 C 04/17/15 70.0 14.00 16.60
VMW 150417C00075000 C 04/17/15 75.0 10.50 11.00
VMW 150417C00080000 C 04/17/15 80.0 7.60 8.00
VMW 150417C00085000 C 04/17/15 85.0 5.40 5.70
VMW 150417C00090000 C 04/17/15 90.0 3.60 3.90
VMW 150417C00095000 C 04/17/15 95.0 2.40 2.60
VMW 150417C00100000 C 04/17/15 100.0 1.55 1.70
VMW 150417C00105000 C 04/17/15 105.0 0.90 1.15
VMW 150417C00110000 C 04/17/15 110.0 0.60 0.75
VMW 150417C00115000 C 04/17/15 115.0 0.35 0.55
VMW 150417C00120000 C 04/17/15 120.0 0.20 0.35
VMW 150417C00125000 C 04/17/15 125.0 0.15 0.25
VMW 150417C00130000 C 04/17/15 130.0 0.05 0.20
VMW 150417C00135000 C 04/17/15 135.0 0.05 0.15
VMW 150417C00140000 C 04/17/15 140.0 0.00 0.10
VMW 150417C00145000 C 04/17/15 145.0 0.00 0.10
VMW 150417C00150000 C 04/17/15 150.0 0.00 0.10
VMW 150417P00045000 P 04/17/15 45.0 0.05 0.20
VMW 150417P00050000 P 04/17/15 50.0 0.15 0.30
VMW 150417P00055000 P 04/17/15 55.0 0.30 0.50
VMW 150417P00060000 P 04/17/15 60.0 0.65 0.85
VMW 150417P00065000 P 04/17/15 65.0 1.25 1.40
VMW 150417P00070000 P 04/17/15 70.0 2.30 2.40
VMW 150417P00075000 P 04/17/15 75.0 3.70 4.00
VMW 150417P00080000 P 04/17/15 80.0 5.70 6.00
VMW 150417P00085000 P 04/17/15 85.0 8.40 8.80
VMW 150417P00090000 P 04/17/15 90.0 11.60 12.50
VMW 150417P00095000 P 04/17/15 95.0 15.30 16.10
VMW 150417P00100000 P 04/17/15 100.0 19.30 19.90
VMW 150417P00105000 P 04/17/15 105.0 21.80 24.40
VMW 150417P00110000 P 04/17/15 110.0 26.50 29.00
VMW 150417P00115000 P 04/17/15 115.0 31.20 33.80
VMW 150417P00120000 P 04/17/15 120.0 36.00 38.90
VMW 150417P00125000 P 04/17/15 125.0 41.00 43.80
VMW 150417P00130000 P 04/17/15 130.0 45.80 49.50
VMW 150417P00135000 P 04/17/15 135.0 50.90 53.80
VMW 150417P00140000 P 04/17/15 140.0 55.90 58.90
VMW 150417P00145000 P 04/17/15 145.0 60.90 63.70
VMW 150417P00150000 P 04/17/15 150.0 65.70 68.70
VMW 160115C00045000 C 01/15/16 45.0 37.00 40.00
VMW 160115C00050000 C 01/15/16 50.0 32.70 35.60
VMW 160115C00055000 C 01/15/16 55.0 28.40 31.50
VMW 160115C00060000 C 01/15/16 60.0 24.60 27.50
VMW 160115C00065000 C 01/15/16 65.0 20.70 23.80
VMW 160115C00070000 C 01/15/16 70.0 17.30 20.50
VMW 160115C00072500 C 01/15/16 72.5 16.10 16.90
VMW 160115C00075000 C 01/15/16 75.0 15.00 15.40
VMW 160115C00077500 C 01/15/16 77.5 13.10 14.00
VMW 160115C00080000 C 01/15/16 80.0 11.80 12.70
VMW 160115C00082500 C 01/15/16 82.5 11.00 11.50
VMW 160115C00085000 C 01/15/16 85.0 9.80 10.40
VMW 160115C00087500 C 01/15/16 87.5 8.30 9.40
VMW 160115C00090000 C 01/15/16 90.0 7.50 8.40
VMW 160115C00092500 C 01/15/16 92.5 6.50 7.60
VMW 160115C00095000 C 01/15/16 95.0 6.30 6.80
VMW 160115C00097500 C 01/15/16 97.5 5.10 6.10
VMW 160115C00100000 C 01/15/16 100.0 5.00 5.50
VMW 160115C00105000 C 01/15/16 105.0 3.90 4.40
VMW 160115C00110000 C 01/15/16 110.0 3.00 3.50
VMW 160115C00115000 C 01/15/16 115.0 1.60 2.80
VMW 160115C00120000 C 01/15/16 120.0 1.75 2.25
VMW 160115C00125000 C 01/15/16 125.0 1.45 1.80
VMW 160115C00130000 C 01/15/16 130.0 0.90 1.45
VMW 160115C00135000 C 01/15/16 135.0 0.85 1.20
VMW 160115C00140000 C 01/15/16 140.0 0.70 0.95
VMW 160115C00145000 C 01/15/16 145.0 0.55 0.80
VMW 160115C00150000 C 01/15/16 150.0 0.35 0.65
VMW 160115C00155000 C 01/15/16 155.0 0.35 0.55
VMW 160115C00160000 C 01/15/16 160.0 0.25 0.45
VMW 160115C00165000 C 01/15/16 165.0 0.20 0.40
VMW 160115P00045000 P 01/15/16 45.0 0.75 1.00
VMW 160115P00050000 P 01/15/16 50.0 1.25 1.50
VMW 160115P00055000 P 01/15/16 55.0 2.00 2.25
VMW 160115P00060000 P 01/15/16 60.0 3.00 4.50
VMW 160115P00065000 P 01/15/16 65.0 4.30 4.80
VMW 160115P00070000 P 01/15/16 70.0 5.90 6.40
VMW 160115P00072500 P 01/15/16 72.5 6.80 8.70
VMW 160115P00075000 P 01/15/16 75.0 7.90 8.30
VMW 160115P00077500 P 01/15/16 77.5 9.00 9.40
VMW 160115P00080000 P 01/15/16 80.0 10.10 10.40
VMW 160115P00082500 P 01/15/16 82.5 11.50 12.10
VMW 160115P00085000 P 01/15/16 85.0 12.90 13.50
VMW 160115P00087500 P 01/15/16 87.5 14.30 14.80
VMW 160115P00090000 P 01/15/16 90.0 15.90 16.40
VMW 160115P00092500 P 01/15/16 92.5 17.60 18.80
VMW 160115P00095000 P 01/15/16 95.0 19.30 21.10
VMW 160115P00097500 P 01/15/16 97.5 21.10 22.80
VMW 160115P00100000 P 01/15/16 100.0 23.00 24.50
VMW 160115P00105000 P 01/15/16 105.0 26.80 28.20
VMW 160115P00110000 P 01/15/16 110.0 31.00 32.10
VMW 160115P00115000 P 01/15/16 115.0 33.00 36.50
VMW 160115P00120000 P 01/15/16 120.0 37.40 40.80
VMW 160115P00125000 P 01/15/16 125.0 41.90 45.10
VMW 160115P00130000 P 01/15/16 130.0 46.50 49.70
VMW 160115P00135000 P 01/15/16 135.0 51.40 54.30
VMW 160115P00140000 P 01/15/16 140.0 56.10 59.50
VMW 160115P00145000 P 01/15/16 145.0 61.20 64.40
VMW 160115P00150000 P 01/15/16 150.0 65.80 69.30
VMW 160115P00155000 P 01/15/16 155.0 71.00 74.10
VMW 160115P00160000 P 01/15/16 160.0 75.90 78.90
VMW 160115P00165000 P 01/15/16 165.0 80.50 84.30
VMW 170120C00045000 C 01/20/17 45.0 38.50 41.70
VMW 170120C00050000 C 01/20/17 50.0 34.60 38.00
VMW 170120C00055000 C 01/20/17 55.0 30.80 34.30
VMW 170120C00060000 C 01/20/17 60.0 27.60 30.90
VMW 170120C00065000 C 01/20/17 65.0 24.30 27.80
VMW 170120C00070000 C 01/20/17 70.0 21.40 24.80
VMW 170120C00075000 C 01/20/17 75.0 18.70 22.10
VMW 170120C00080000 C 01/20/17 80.0 16.50 19.70
VMW 170120C00085000 C 01/20/17 85.0 14.30 17.50
VMW 170120C00090000 C 01/20/17 90.0 12.10 15.50
VMW 170120C00095000 C 01/20/17 95.0 10.20 13.60
VMW 170120C00100000 C 01/20/17 100.0 8.70 12.30
VMW 170120C00105000 C 01/20/17 105.0 7.60 11.10
VMW 170120C00110000 C 01/20/17 110.0 6.40 9.80
VMW 170120C00115000 C 01/20/17 115.0 4.80 8.90
VMW 170120C00120000 C 01/20/17 120.0 4.90 8.10
VMW 170120C00125000 C 01/20/17 125.0 4.40 6.30
VMW 170120C00130000 C 01/20/17 130.0 3.70 5.60
VMW 170120C00135000 C 01/20/17 135.0 3.10 6.10
VMW 170120C00140000 C 01/20/17 140.0 2.60 5.60
VMW 170120P00045000 P 01/20/17 45.0 0.55 2.75
VMW 170120P00050000 P 01/20/17 50.0 2.80 4.70
VMW 170120P00055000 P 01/20/17 55.0 3.90 6.00
VMW 170120P00060000 P 01/20/17 60.0 5.50 7.80
VMW 170120P00065000 P 01/20/17 65.0 6.10 8.70
VMW 170120P00070000 P 01/20/17 70.0 8.90 10.20
VMW 170120P00075000 P 01/20/17 75.0 10.80 12.70
VMW 170120P00080000 P 01/20/17 80.0 13.30 16.00
VMW 170120P00085000 P 01/20/17 85.0 16.10 19.20
VMW 170120P00090000 P 01/20/17 90.0 18.90 22.10
VMW 170120P00095000 P 01/20/17 95.0 21.90 25.20
VMW 170120P00100000 P 01/20/17 100.0 25.50 28.50
VMW 170120P00105000 P 01/20/17 105.0 29.10 32.10
VMW 170120P00110000 P 01/20/17 110.0 32.70 35.90
VMW 170120P00115000 P 01/20/17 115.0 36.40 39.80
VMW 170120P00120000 P 01/20/17 120.0 40.50 43.60
VMW 170120P00125000 P 01/20/17 125.0 44.70 47.80
VMW 170120P00130000 P 01/20/17 130.0 49.00 52.50
VMW 170120P00135000 P 01/20/17 135.0 53.50 56.90
VMW 170120P00140000 P 01/20/17 140.0 58.00 61.20

OPRA data is delayed 15 minutes.