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 (2017-08-11)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMW 171027C00060000 C 10/27/17 60.0 57.70 60.00
VMW 171027C00065000 C 10/27/17 65.0 52.50 55.00
VMW 171027C00070000 C 10/27/17 70.0 46.10 50.10
VMW 171027C00075000 C 10/27/17 75.0 41.90 45.60
VMW 171027C00080000 C 10/27/17 80.0 36.00 40.60
VMW 171027C00085000 C 10/27/17 85.0 31.20 35.50
VMW 171027C00090000 C 10/27/17 90.0 27.90 30.00
VMW 171027C00095000 C 10/27/17 95.0 22.50 25.40
VMW 171027C00097000 C 10/27/17 97.0 21.00 23.40
VMW 171027C00097500 C 10/27/17 97.5 19.90 23.20
VMW 171027C00098000 C 10/27/17 98.0 19.40 22.40
VMW 171027C00098500 C 10/27/17 98.5 19.50 21.90
VMW 171027C00099000 C 10/27/17 99.0 19.00 21.40
VMW 171027C00099500 C 10/27/17 99.5 18.50 20.60
VMW 171027C00100000 C 10/27/17 100.0 18.00 20.40
VMW 171027C00101000 C 10/27/17 101.0 17.00 19.60
VMW 171027C00102000 C 10/27/17 102.0 16.00 17.40
VMW 171027C00103000 C 10/27/17 103.0 15.00 17.00
VMW 171027C00104000 C 10/27/17 104.0 14.00 15.70
VMW 171027C00105000 C 10/27/17 105.0 13.10 13.70
VMW 171027C00106000 C 10/27/17 106.0 12.10 13.00
VMW 171027C00107000 C 10/27/17 107.0 11.10 11.80
VMW 171027C00108000 C 10/27/17 108.0 9.20 12.00
VMW 171027C00109000 C 10/27/17 109.0 9.10 9.80
VMW 171027C00110000 C 10/27/17 110.0 8.10 8.70
VMW 171027C00111000 C 10/27/17 111.0 7.10 7.60
VMW 171027C00112000 C 10/27/17 112.0 6.10 6.70
VMW 171027C00113000 C 10/27/17 113.0 5.20 5.70
VMW 171027C00114000 C 10/27/17 114.0 4.20 4.60
VMW 171027C00115000 C 10/27/17 115.0 3.20 3.70
VMW 171027C00116000 C 10/27/17 116.0 2.40 2.85
VMW 171027C00117000 C 10/27/17 117.0 1.70 2.00
VMW 171027C00118000 C 10/27/17 118.0 1.10 1.35
VMW 171027C00119000 C 10/27/17 119.0 0.60 0.90
VMW 171027C00120000 C 10/27/17 120.0 0.35 0.55
VMW 171027C00121000 C 10/27/17 121.0 0.15 0.30
VMW 171027C00122000 C 10/27/17 122.0 0.05 0.20
VMW 171027C00123000 C 10/27/17 123.0 0.00 0.15
VMW 171027C00124000 C 10/27/17 124.0 0.00 0.25
VMW 171027C00125000 C 10/27/17 125.0 0.00 0.05
VMW 171027C00126000 C 10/27/17 126.0 0.00 0.15
VMW 171027C00127000 C 10/27/17 127.0 0.00 0.15
VMW 171027C00128000 C 10/27/17 128.0 0.00 0.10
VMW 171027C00129000 C 10/27/17 129.0 0.00 0.10
VMW 171027C00130000 C 10/27/17 130.0 0.00 0.10
VMW 171027C00131000 C 10/27/17 131.0 0.00 0.10
VMW 171027C00132000 C 10/27/17 132.0 0.00 0.10
VMW 171027C00133000 C 10/27/17 133.0 0.00 0.10
VMW 171027C00135000 C 10/27/17 135.0 0.00 0.10
VMW 171027C00140000 C 10/27/17 140.0 0.00 0.10
VMW 171027C00145000 C 10/27/17 145.0 0.00 0.10
VMW 171027C00150000 C 10/27/17 150.0 0.00 0.10
VMW 171027C00155000 C 10/27/17 155.0 0.00 0.10
VMW 171027C00160000 C 10/27/17 160.0 0.00 0.10
VMW 171027P00060000 P 10/27/17 60.0 0.00 0.10
VMW 171027P00065000 P 10/27/17 65.0 0.00 0.10
VMW 171027P00070000 P 10/27/17 70.0 0.00 0.10
VMW 171027P00075000 P 10/27/17 75.0 0.00 0.10
VMW 171027P00080000 P 10/27/17 80.0 0.00 0.10
VMW 171027P00085000 P 10/27/17 85.0 0.00 0.10
VMW 171027P00090000 P 10/27/17 90.0 0.00 0.10
VMW 171027P00095000 P 10/27/17 95.0 0.00 0.10
VMW 171027P00097000 P 10/27/17 97.0 0.00 0.10
VMW 171027P00097500 P 10/27/17 97.5 0.00 0.10
VMW 171027P00098000 P 10/27/17 98.0 0.00 0.10
VMW 171027P00098500 P 10/27/17 98.5 0.00 0.10
VMW 171027P00099000 P 10/27/17 99.0 0.00 0.10
VMW 171027P00099500 P 10/27/17 99.5 0.00 0.10
VMW 171027P00100000 P 10/27/17 100.0 0.00 0.10
VMW 171027P00101000 P 10/27/17 101.0 0.00 0.10
VMW 171027P00102000 P 10/27/17 102.0 0.00 0.10
VMW 171027P00103000 P 10/27/17 103.0 0.00 0.10
VMW 171027P00104000 P 10/27/17 104.0 0.00 0.10
VMW 171027P00105000 P 10/27/17 105.0 0.00 0.10
VMW 171027P00106000 P 10/27/17 106.0 0.00 0.15
VMW 171027P00107000 P 10/27/17 107.0 0.00 0.15
VMW 171027P00108000 P 10/27/17 108.0 0.00 0.20
VMW 171027P00109000 P 10/27/17 109.0 0.00 0.10
VMW 171027P00110000 P 10/27/17 110.0 0.00 0.05
VMW 171027P00111000 P 10/27/17 111.0 0.00 0.35
VMW 171027P00112000 P 10/27/17 112.0 0.00 0.40
VMW 171027P00113000 P 10/27/17 113.0 0.00 0.15
VMW 171027P00114000 P 10/27/17 114.0 0.05 0.20
VMW 171027P00115000 P 10/27/17 115.0 0.10 0.30
VMW 171027P00116000 P 10/27/17 116.0 0.25 0.50
VMW 171027P00117000 P 10/27/17 117.0 0.45 0.75
VMW 171027P00118000 P 10/27/17 118.0 0.80 1.10
VMW 171027P00119000 P 10/27/17 119.0 1.30 1.65
VMW 171027P00120000 P 10/27/17 120.0 1.95 2.30
VMW 171027P00121000 P 10/27/17 121.0 2.75 3.80
VMW 171027P00122000 P 10/27/17 122.0 3.50 4.30
VMW 171027P00123000 P 10/27/17 123.0 3.90 5.20
VMW 171027P00124000 P 10/27/17 124.0 5.20 6.10
VMW 171027P00125000 P 10/27/17 125.0 6.50 7.20
VMW 171027P00126000 P 10/27/17 126.0 7.40 8.60
VMW 171027P00127000 P 10/27/17 127.0 8.50 10.20
VMW 171027P00128000 P 10/27/17 128.0 9.50 11.80
VMW 171027P00129000 P 10/27/17 129.0 10.50 12.60
VMW 171027P00130000 P 10/27/17 130.0 11.50 13.80
VMW 171027P00131000 P 10/27/17 131.0 12.50 14.60
VMW 171027P00132000 P 10/27/17 132.0 13.40 15.80
VMW 171027P00133000 P 10/27/17 133.0 14.50 16.80
VMW 171027P00135000 P 10/27/17 135.0 16.50 18.80
VMW 171027P00140000 P 10/27/17 140.0 21.50 23.90
VMW 171027P00145000 P 10/27/17 145.0 26.50 28.80
VMW 171027P00150000 P 10/27/17 150.0 31.50 33.80
VMW 171027P00155000 P 10/27/17 155.0 36.40 38.80
VMW 171027P00160000 P 10/27/17 160.0 40.30 42.90
VMW 171103C00060000 C 11/03/17 60.0 57.20 60.50
VMW 171103C00065000 C 11/03/17 65.0 51.80 55.00
VMW 171103C00070000 C 11/03/17 70.0 47.30 50.60
VMW 171103C00075000 C 11/03/17 75.0 41.00 45.50
VMW 171103C00080000 C 11/03/17 80.0 36.10 40.60
VMW 171103C00085000 C 11/03/17 85.0 31.20 35.40
VMW 171103C00090000 C 11/03/17 90.0 26.20 30.50
VMW 171103C00095000 C 11/03/17 95.0 21.20 25.40
VMW 171103C00098000 C 11/03/17 98.0 18.00 22.40
VMW 171103C00098500 C 11/03/17 98.5 17.70 21.90
VMW 171103C00099000 C 11/03/17 99.0 18.90 20.80
VMW 171103C00099500 C 11/03/17 99.5 16.80 21.00
VMW 171103C00100000 C 11/03/17 100.0 16.00 20.40
VMW 171103C00101000 C 11/03/17 101.0 16.90 18.60
VMW 171103C00102000 C 11/03/17 102.0 14.30 18.40
VMW 171103C00103000 C 11/03/17 103.0 14.50 16.50
VMW 171103C00104000 C 11/03/17 104.0 13.60 15.60
VMW 171103C00105000 C 11/03/17 105.0 13.10 13.90
VMW 171103C00106000 C 11/03/17 106.0 11.60 12.90
VMW 171103C00107000 C 11/03/17 107.0 10.80 11.80
VMW 171103C00108000 C 11/03/17 108.0 9.80 11.00
VMW 171103C00109000 C 11/03/17 109.0 9.20 9.70
VMW 171103C00110000 C 11/03/17 110.0 7.80 8.90
VMW 171103C00111000 C 11/03/17 111.0 6.90 7.70
VMW 171103C00112000 C 11/03/17 112.0 6.30 7.10
VMW 171103C00113000 C 11/03/17 113.0 5.30 5.90
VMW 171103C00114000 C 11/03/17 114.0 4.40 4.80
VMW 171103C00115000 C 11/03/17 115.0 3.50 4.00
VMW 171103C00116000 C 11/03/17 116.0 2.85 3.20
VMW 171103C00117000 C 11/03/17 117.0 2.15 2.55
VMW 171103C00118000 C 11/03/17 118.0 1.55 1.80
VMW 171103C00119000 C 11/03/17 119.0 1.05 1.30
VMW 171103C00120000 C 11/03/17 120.0 0.80 0.90
VMW 171103C00121000 C 11/03/17 121.0 0.45 0.65
VMW 171103C00122000 C 11/03/17 122.0 0.30 0.45
VMW 171103C00123000 C 11/03/17 123.0 0.15 0.30
VMW 171103C00124000 C 11/03/17 124.0 0.10 0.20
VMW 171103C00125000 C 11/03/17 125.0 0.05 0.15
VMW 171103C00126000 C 11/03/17 126.0 0.00 0.15
VMW 171103C00127000 C 11/03/17 127.0 0.00 0.20
VMW 171103C00128000 C 11/03/17 128.0 0.00 0.20
VMW 171103C00129000 C 11/03/17 129.0 0.00 0.15
VMW 171103C00130000 C 11/03/17 130.0 0.00 0.15
VMW 171103C00131000 C 11/03/17 131.0 0.00 0.15
VMW 171103C00135000 C 11/03/17 135.0 0.00 0.10
VMW 171103C00140000 C 11/03/17 140.0 0.00 0.10
VMW 171103C00145000 C 11/03/17 145.0 0.00 0.10
VMW 171103C00150000 C 11/03/17 150.0 0.00 0.10
VMW 171103C00155000 C 11/03/17 155.0 0.00 0.10
VMW 171103C00160000 C 11/03/17 160.0 0.00 0.10
VMW 171103P00060000 P 11/03/17 60.0 0.00 0.10
VMW 171103P00065000 P 11/03/17 65.0 0.00 0.10
VMW 171103P00070000 P 11/03/17 70.0 0.00 0.10
VMW 171103P00075000 P 11/03/17 75.0 0.00 0.10
VMW 171103P00080000 P 11/03/17 80.0 0.00 0.10
VMW 171103P00085000 P 11/03/17 85.0 0.00 0.10
VMW 171103P00090000 P 11/03/17 90.0 0.00 0.10
VMW 171103P00095000 P 11/03/17 95.0 0.00 0.10
VMW 171103P00098000 P 11/03/17 98.0 0.00 0.10
VMW 171103P00098500 P 11/03/17 98.5 0.00 0.10
VMW 171103P00099000 P 11/03/17 99.0 0.00 0.10
VMW 171103P00099500 P 11/03/17 99.5 0.00 0.10
VMW 171103P00100000 P 11/03/17 100.0 0.00 0.15
VMW 171103P00101000 P 11/03/17 101.0 0.00 0.15
VMW 171103P00102000 P 11/03/17 102.0 0.00 0.20
VMW 171103P00103000 P 11/03/17 103.0 0.00 0.20
VMW 171103P00104000 P 11/03/17 104.0 0.00 0.25
VMW 171103P00105000 P 11/03/17 105.0 0.00 0.30
VMW 171103P00106000 P 11/03/17 106.0 0.00 0.30
VMW 171103P00107000 P 11/03/17 107.0 0.00 0.35
VMW 171103P00108000 P 11/03/17 108.0 0.00 0.15
VMW 171103P00109000 P 11/03/17 109.0 0.00 0.15
VMW 171103P00110000 P 11/03/17 110.0 0.00 0.15
VMW 171103P00111000 P 11/03/17 111.0 0.05 0.15
VMW 171103P00112000 P 11/03/17 112.0 0.10 0.20
VMW 171103P00113000 P 11/03/17 113.0 0.20 0.30
VMW 171103P00114000 P 11/03/17 114.0 0.30 0.40
VMW 171103P00115000 P 11/03/17 115.0 0.40 0.60
VMW 171103P00116000 P 11/03/17 116.0 0.65 0.80
VMW 171103P00117000 P 11/03/17 117.0 0.95 1.15
VMW 171103P00118000 P 11/03/17 118.0 1.30 1.55
VMW 171103P00119000 P 11/03/17 119.0 1.80 2.15
VMW 171103P00120000 P 11/03/17 120.0 2.45 2.75
VMW 171103P00121000 P 11/03/17 121.0 3.10 3.50
VMW 171103P00122000 P 11/03/17 122.0 3.90 4.60
VMW 171103P00123000 P 11/03/17 123.0 4.70 5.30
VMW 171103P00124000 P 11/03/17 124.0 5.60 6.20
VMW 171103P00125000 P 11/03/17 125.0 6.00 7.80
VMW 171103P00126000 P 11/03/17 126.0 7.10 8.60
VMW 171103P00127000 P 11/03/17 127.0 8.00 9.70
VMW 171103P00128000 P 11/03/17 128.0 9.30 10.70
VMW 171103P00129000 P 11/03/17 129.0 10.00 11.60
VMW 171103P00130000 P 11/03/17 130.0 11.40 12.50
VMW 171103P00131000 P 11/03/17 131.0 12.50 15.10
VMW 171103P00135000 P 11/03/17 135.0 15.00 19.10
VMW 171103P00140000 P 11/03/17 140.0 20.20 24.10
VMW 171103P00145000 P 11/03/17 145.0 24.60 29.10
VMW 171103P00150000 P 11/03/17 150.0 29.70 33.80
VMW 171103P00155000 P 11/03/17 155.0 34.80 38.80
VMW 171103P00160000 P 11/03/17 160.0 41.30 43.20
VMW 171110C00060000 C 11/10/17 60.0 56.70 60.30
VMW 171110C00065000 C 11/10/17 65.0 51.70 55.60
VMW 171110C00070000 C 11/10/17 70.0 47.10 50.60
VMW 171110C00075000 C 11/10/17 75.0 41.60 45.60
VMW 171110C00080000 C 11/10/17 80.0 36.30 40.60
VMW 171110C00085000 C 11/10/17 85.0 31.00 35.40
VMW 171110C00090000 C 11/10/17 90.0 26.20 30.40
VMW 171110C00095000 C 11/10/17 95.0 22.00 25.60
VMW 171110C00097500 C 11/10/17 97.5 18.60 23.20
VMW 171110C00098000 C 11/10/17 98.0 18.00 22.50
VMW 171110C00098500 C 11/10/17 98.5 18.40 22.20
VMW 171110C00099000 C 11/10/17 99.0 17.10 21.60
VMW 171110C00099500 C 11/10/17 99.5 18.20 20.20
VMW 171110C00100000 C 11/10/17 100.0 17.70 18.80
VMW 171110C00101000 C 11/10/17 101.0 16.00 18.70
VMW 171110C00102000 C 11/10/17 102.0 15.20 17.40
VMW 171110C00103000 C 11/10/17 103.0 14.90 16.80
VMW 171110C00104000 C 11/10/17 104.0 13.60 14.90
VMW 171110C00105000 C 11/10/17 105.0 12.30 14.60
VMW 171110C00106000 C 11/10/17 106.0 11.60 13.20
VMW 171110C00107000 C 11/10/17 107.0 10.80 12.50
VMW 171110C00108000 C 11/10/17 108.0 9.80 10.80
VMW 171110C00109000 C 11/10/17 109.0 9.10 10.80
VMW 171110C00110000 C 11/10/17 110.0 8.00 8.70
VMW 171110C00111000 C 11/10/17 111.0 7.30 7.80
VMW 171110C00112000 C 11/10/17 112.0 6.40 7.10
VMW 171110C00113000 C 11/10/17 113.0 5.50 6.40
VMW 171110C00114000 C 11/10/17 114.0 4.70 5.30
VMW 171110C00115000 C 11/10/17 115.0 3.80 4.30
VMW 171110C00116000 C 11/10/17 116.0 3.10 3.70
VMW 171110C00117000 C 11/10/17 117.0 2.50 2.75
VMW 171110C00118000 C 11/10/17 118.0 1.90 2.15
VMW 171110C00119000 C 11/10/17 119.0 1.40 1.85
VMW 171110C00120000 C 11/10/17 120.0 1.10 1.25
VMW 171110C00121000 C 11/10/17 121.0 0.70 0.90
VMW 171110C00122000 C 11/10/17 122.0 0.50 0.65
VMW 171110C00123000 C 11/10/17 123.0 0.35 0.45
VMW 171110C00124000 C 11/10/17 124.0 0.20 0.35
VMW 171110C00125000 C 11/10/17 125.0 0.15 0.25
VMW 171110C00126000 C 11/10/17 126.0 0.10 0.20
VMW 171110C00127000 C 11/10/17 127.0 0.05 0.15
VMW 171110C00128000 C 11/10/17 128.0 0.00 0.15
VMW 171110C00129000 C 11/10/17 129.0 0.00 0.25
VMW 171110C00130000 C 11/10/17 130.0 0.00 0.25
VMW 171110C00131000 C 11/10/17 131.0 0.00 0.20
VMW 171110C00135000 C 11/10/17 135.0 0.00 0.15
VMW 171110C00140000 C 11/10/17 140.0 0.00 0.10
VMW 171110C00145000 C 11/10/17 145.0 0.00 0.10
VMW 171110C00150000 C 11/10/17 150.0 0.00 0.10
VMW 171110C00155000 C 11/10/17 155.0 0.00 0.10
VMW 171110C00160000 C 11/10/17 160.0 0.00 0.10
VMW 171110P00060000 P 11/10/17 60.0 0.00 0.10
VMW 171110P00065000 P 11/10/17 65.0 0.00 0.10
VMW 171110P00070000 P 11/10/17 70.0 0.00 0.10
VMW 171110P00075000 P 11/10/17 75.0 0.00 0.10
VMW 171110P00080000 P 11/10/17 80.0 0.00 0.10
VMW 171110P00085000 P 11/10/17 85.0 0.00 0.10
VMW 171110P00090000 P 11/10/17 90.0 0.00 0.10
VMW 171110P00095000 P 11/10/17 95.0 0.00 0.15
VMW 171110P00097500 P 11/10/17 97.5 0.00 0.20
VMW 171110P00098000 P 11/10/17 98.0 0.00 0.20
VMW 171110P00098500 P 11/10/17 98.5 0.00 0.20
VMW 171110P00099000 P 11/10/17 99.0 0.00 0.20
VMW 171110P00099500 P 11/10/17 99.5 0.00 0.25
VMW 171110P00100000 P 11/10/17 100.0 0.00 0.25
VMW 171110P00101000 P 11/10/17 101.0 0.00 0.30
VMW 171110P00102000 P 11/10/17 102.0 0.00 0.30
VMW 171110P00103000 P 11/10/17 103.0 0.00 0.35
VMW 171110P00104000 P 11/10/17 104.0 0.00 0.40
VMW 171110P00105000 P 11/10/17 105.0 0.00 0.15
VMW 171110P00106000 P 11/10/17 106.0 0.00 0.15
VMW 171110P00107000 P 11/10/17 107.0 0.05 0.15
VMW 171110P00108000 P 11/10/17 108.0 0.05 0.15
VMW 171110P00109000 P 11/10/17 109.0 0.10 0.20
VMW 171110P00110000 P 11/10/17 110.0 0.15 0.25
VMW 171110P00111000 P 11/10/17 111.0 0.20 0.30
VMW 171110P00112000 P 11/10/17 112.0 0.25 0.40
VMW 171110P00113000 P 11/10/17 113.0 0.35 0.50
VMW 171110P00114000 P 11/10/17 114.0 0.50 0.65
VMW 171110P00115000 P 11/10/17 115.0 0.70 0.85
VMW 171110P00116000 P 11/10/17 116.0 0.95 1.15
VMW 171110P00117000 P 11/10/17 117.0 1.25 1.50
VMW 171110P00118000 P 11/10/17 118.0 1.65 1.90
VMW 171110P00119000 P 11/10/17 119.0 2.15 2.40
VMW 171110P00120000 P 11/10/17 120.0 2.70 3.00
VMW 171110P00121000 P 11/10/17 121.0 3.40 3.70
VMW 171110P00122000 P 11/10/17 122.0 4.10 4.50
VMW 171110P00123000 P 11/10/17 123.0 4.80 5.60
VMW 171110P00124000 P 11/10/17 124.0 5.30 6.40
VMW 171110P00125000 P 11/10/17 125.0 6.10 7.60
VMW 171110P00126000 P 11/10/17 126.0 7.30 8.30
VMW 171110P00127000 P 11/10/17 127.0 8.00 9.50
VMW 171110P00128000 P 11/10/17 128.0 8.70 11.50
VMW 171110P00129000 P 11/10/17 129.0 10.20 12.10
VMW 171110P00130000 P 11/10/17 130.0 11.20 13.10
VMW 171110P00131000 P 11/10/17 131.0 11.80 13.30
VMW 171110P00135000 P 11/10/17 135.0 15.60 18.50
VMW 171110P00140000 P 11/10/17 140.0 19.50 24.00
VMW 171110P00145000 P 11/10/17 145.0 24.50 28.90
VMW 171110P00150000 P 11/10/17 150.0 30.00 34.10
VMW 171110P00155000 P 11/10/17 155.0 34.60 39.00
VMW 171110P00160000 P 11/10/17 160.0 41.50 44.00
VMW 171117C00070000 C 11/17/17 70.0 47.70 49.30
VMW 171117C00075000 C 11/17/17 75.0 41.60 44.20
VMW 171117C00080000 C 11/17/17 80.0 37.70 39.20
VMW 171117C00085000 C 11/17/17 85.0 32.80 34.30
VMW 171117C00090000 C 11/17/17 90.0 28.00 28.70
VMW 171117C00095000 C 11/17/17 95.0 23.00 23.70
VMW 171117C00100000 C 11/17/17 100.0 17.80 18.70
VMW 171117C00105000 C 11/17/17 105.0 12.40 13.80
VMW 171117C00110000 C 11/17/17 110.0 8.40 8.80
VMW 171117C00115000 C 11/17/17 115.0 4.10 4.50
VMW 171117C00120000 C 11/17/17 120.0 1.40 1.65
VMW 171117C00125000 C 11/17/17 125.0 0.40 0.50
VMW 171117C00130000 C 11/17/17 130.0 0.05 0.35
VMW 171117C00135000 C 11/17/17 135.0 0.00 0.20
VMW 171117C00140000 C 11/17/17 140.0 0.00 0.10
VMW 171117C00145000 C 11/17/17 145.0 0.00 0.10
VMW 171117C00150000 C 11/17/17 150.0 0.00 0.10
VMW 171117C00155000 C 11/17/17 155.0 0.00 0.10
VMW 171117P00070000 P 11/17/17 70.0 0.00 0.10
VMW 171117P00075000 P 11/17/17 75.0 0.00 0.10
VMW 171117P00080000 P 11/17/17 80.0 0.00 0.10
VMW 171117P00085000 P 11/17/17 85.0 0.00 0.10
VMW 171117P00090000 P 11/17/17 90.0 0.00 0.10
VMW 171117P00095000 P 11/17/17 95.0 0.00 0.20
VMW 171117P00100000 P 11/17/17 100.0 0.00 0.15
VMW 171117P00105000 P 11/17/17 105.0 0.10 0.15
VMW 171117P00110000 P 11/17/17 110.0 0.25 0.45
VMW 171117P00115000 P 11/17/17 115.0 0.95 1.20
VMW 171117P00120000 P 11/17/17 120.0 3.00 3.40
VMW 171117P00125000 P 11/17/17 125.0 6.80 7.40
VMW 171117P00130000 P 11/17/17 130.0 10.60 12.60
VMW 171117P00135000 P 11/17/17 135.0 15.60 17.80
VMW 171117P00140000 P 11/17/17 140.0 21.20 22.50
VMW 171117P00145000 P 11/17/17 145.0 25.60 27.70
VMW 171117P00150000 P 11/17/17 150.0 31.30 32.50
VMW 171117P00155000 P 11/17/17 155.0 36.30 37.00
VMW 171124C00060000 C 11/24/17 60.0 56.50 59.80
VMW 171124C00065000 C 11/24/17 65.0 51.80 55.60
VMW 171124C00070000 C 11/24/17 70.0 46.30 50.60
VMW 171124C00075000 C 11/24/17 75.0 41.00 45.20
VMW 171124C00080000 C 11/24/17 80.0 36.90 40.60
VMW 171124C00085000 C 11/24/17 85.0 31.00 35.40
VMW 171124C00090000 C 11/24/17 90.0 26.70 30.60
VMW 171124C00095000 C 11/24/17 95.0 21.00 25.50
VMW 171124C00098500 C 11/24/17 98.5 19.20 20.80
VMW 171124C00099000 C 11/24/17 99.0 18.60 20.10
VMW 171124C00099500 C 11/24/17 99.5 18.10 20.00
VMW 171124C00100000 C 11/24/17 100.0 17.70 19.30
VMW 171124C00101000 C 11/24/17 101.0 16.00 18.30
VMW 171124C00102000 C 11/24/17 102.0 15.70 17.30
VMW 171124C00103000 C 11/24/17 103.0 14.60 16.30
VMW 171124C00104000 C 11/24/17 104.0 13.70 15.40
VMW 171124C00105000 C 11/24/17 105.0 12.70 14.20
VMW 171124C00106000 C 11/24/17 106.0 11.90 12.70
VMW 171124C00107000 C 11/24/17 107.0 11.40 11.90
VMW 171124C00108000 C 11/24/17 108.0 10.10 10.90
VMW 171124C00109000 C 11/24/17 109.0 9.30 10.00
VMW 171124C00110000 C 11/24/17 110.0 8.50 8.90
VMW 171124C00111000 C 11/24/17 111.0 7.60 8.00
VMW 171124C00112000 C 11/24/17 112.0 6.70 7.70
VMW 171124C00113000 C 11/24/17 113.0 5.90 6.30
VMW 171124C00114000 C 11/24/17 114.0 5.10 5.40
VMW 171124C00115000 C 11/24/17 115.0 4.30 4.70
VMW 171124C00116000 C 11/24/17 116.0 3.70 4.00
VMW 171124C00117000 C 11/24/17 117.0 3.00 3.30
VMW 171124C00118000 C 11/24/17 118.0 2.50 2.80
VMW 171124C00119000 C 11/24/17 119.0 1.95 2.20
VMW 171124C00120000 C 11/24/17 120.0 1.55 1.75
VMW 171124C00121000 C 11/24/17 121.0 1.20 1.40
VMW 171124C00122000 C 11/24/17 122.0 0.90 1.10
VMW 171124C00123000 C 11/24/17 123.0 0.70 0.85
VMW 171124C00124000 C 11/24/17 124.0 0.50 0.65
VMW 171124C00125000 C 11/24/17 125.0 0.35 0.45
VMW 171124C00126000 C 11/24/17 126.0 0.25 0.35
VMW 171124C00127000 C 11/24/17 127.0 0.15 0.30
VMW 171124C00128000 C 11/24/17 128.0 0.10 0.20
VMW 171124C00129000 C 11/24/17 129.0 0.05 0.20
VMW 171124C00130000 C 11/24/17 130.0 0.05 0.15
VMW 171124C00131000 C 11/24/17 131.0 0.00 0.50
VMW 171124C00135000 C 11/24/17 135.0 0.00 0.45
VMW 171124C00140000 C 11/24/17 140.0 0.00 0.45
VMW 171124C00145000 C 11/24/17 145.0 0.00 0.45
VMW 171124C00150000 C 11/24/17 150.0 0.00 0.45
VMW 171124C00155000 C 11/24/17 155.0 0.00 0.45
VMW 171124C00160000 C 11/24/17 160.0 0.00 0.45
VMW 171124P00060000 P 11/24/17 60.0 0.00 0.45
VMW 171124P00065000 P 11/24/17 65.0 0.00 0.45
VMW 171124P00070000 P 11/24/17 70.0 0.00 0.45
VMW 171124P00075000 P 11/24/17 75.0 0.00 0.45
VMW 171124P00080000 P 11/24/17 80.0 0.00 0.45
VMW 171124P00085000 P 11/24/17 85.0 0.00 0.45
VMW 171124P00090000 P 11/24/17 90.0 0.00 0.45
VMW 171124P00095000 P 11/24/17 95.0 0.00 0.45
VMW 171124P00098500 P 11/24/17 98.5 0.00 0.50
VMW 171124P00099000 P 11/24/17 99.0 0.00 0.50
VMW 171124P00099500 P 11/24/17 99.5 0.00 0.45
VMW 171124P00100000 P 11/24/17 100.0 0.05 0.40
VMW 171124P00101000 P 11/24/17 101.0 0.05 0.15
VMW 171124P00102000 P 11/24/17 102.0 0.05 0.15
VMW 171124P00103000 P 11/24/17 103.0 0.05 0.15
VMW 171124P00104000 P 11/24/17 104.0 0.10 0.20
VMW 171124P00105000 P 11/24/17 105.0 0.10 0.20
VMW 171124P00106000 P 11/24/17 106.0 0.15 0.25
VMW 171124P00107000 P 11/24/17 107.0 0.15 0.30
VMW 171124P00108000 P 11/24/17 108.0 0.20 0.30
VMW 171124P00109000 P 11/24/17 109.0 0.25 0.40
VMW 171124P00110000 P 11/24/17 110.0 0.35 0.45
VMW 171124P00111000 P 11/24/17 111.0 0.45 0.55
VMW 171124P00112000 P 11/24/17 112.0 0.55 0.70
VMW 171124P00113000 P 11/24/17 113.0 0.70 0.85
VMW 171124P00114000 P 11/24/17 114.0 0.90 1.10
VMW 171124P00115000 P 11/24/17 115.0 1.15 1.35
VMW 171124P00116000 P 11/24/17 116.0 1.45 1.65
VMW 171124P00117000 P 11/24/17 117.0 1.80 2.00
VMW 171124P00118000 P 11/24/17 118.0 2.20 2.45
VMW 171124P00119000 P 11/24/17 119.0 2.65 2.95
VMW 171124P00120000 P 11/24/17 120.0 3.20 3.80
VMW 171124P00121000 P 11/24/17 121.0 3.90 4.30
VMW 171124P00122000 P 11/24/17 122.0 4.40 4.90
VMW 171124P00123000 P 11/24/17 123.0 4.20 5.80
VMW 171124P00124000 P 11/24/17 124.0 6.10 6.50
VMW 171124P00125000 P 11/24/17 125.0 6.70 7.40
VMW 171124P00126000 P 11/24/17 126.0 7.60 8.30
VMW 171124P00127000 P 11/24/17 127.0 8.20 9.60
VMW 171124P00128000 P 11/24/17 128.0 9.70 10.80
VMW 171124P00129000 P 11/24/17 129.0 10.30 11.60
VMW 171124P00130000 P 11/24/17 130.0 10.90 12.40
VMW 171124P00131000 P 11/24/17 131.0 12.00 13.30
VMW 171124P00135000 P 11/24/17 135.0 14.60 19.00
VMW 171124P00140000 P 11/24/17 140.0 20.10 23.90
VMW 171124P00145000 P 11/24/17 145.0 24.30 28.80
VMW 171124P00150000 P 11/24/17 150.0 30.20 32.90
VMW 171124P00155000 P 11/24/17 155.0 35.10 38.90
VMW 171124P00160000 P 11/24/17 160.0 41.40 42.40
VMW 171201C00099000 C 12/01/17 99.0 18.70 19.80
VMW 171201C00099500 C 12/01/17 99.5 18.50 19.90
VMW 171201C00100000 C 12/01/17 100.0 17.20 19.70
VMW 171201C00101000 C 12/01/17 101.0 17.10 18.00
VMW 171201C00102000 C 12/01/17 102.0 15.90 17.60
VMW 171201C00103000 C 12/01/17 103.0 15.20 17.30
VMW 171201C00104000 C 12/01/17 104.0 13.20 15.30
VMW 171201C00105000 C 12/01/17 105.0 13.40 15.30
VMW 171201C00106000 C 12/01/17 106.0 12.70 14.60
VMW 171201C00107000 C 12/01/17 107.0 11.80 13.90
VMW 171201C00108000 C 12/01/17 108.0 10.50 11.40
VMW 171201C00109000 C 12/01/17 109.0 10.00 11.70
VMW 171201C00110000 C 12/01/17 110.0 9.20 9.80
VMW 171201C00111000 C 12/01/17 111.0 8.40 9.70
VMW 171201C00112000 C 12/01/17 112.0 7.70 8.20
VMW 171201C00113000 C 12/01/17 113.0 6.90 7.50
VMW 171201C00114000 C 12/01/17 114.0 6.30 6.70
VMW 171201C00115000 C 12/01/17 115.0 5.50 6.00
VMW 171201C00116000 C 12/01/17 116.0 5.00 5.40
VMW 171201C00117000 C 12/01/17 117.0 4.40 4.80
VMW 171201C00118000 C 12/01/17 118.0 3.90 4.30
VMW 171201C00119000 C 12/01/17 119.0 3.40 3.80
VMW 171201C00120000 C 12/01/17 120.0 2.95 3.70
VMW 171201C00121000 C 12/01/17 121.0 2.55 2.80
VMW 171201C00122000 C 12/01/17 122.0 2.15 2.45
VMW 171201C00123000 C 12/01/17 123.0 1.85 2.10
VMW 171201C00124000 C 12/01/17 124.0 1.55 1.80
VMW 171201C00125000 C 12/01/17 125.0 1.30 1.50
VMW 171201C00126000 C 12/01/17 126.0 1.10 1.30
VMW 171201C00127000 C 12/01/17 127.0 0.90 1.05
VMW 171201C00128000 C 12/01/17 128.0 0.75 0.90
VMW 171201C00129000 C 12/01/17 129.0 0.60 0.75
VMW 171201C00130000 C 12/01/17 130.0 0.50 0.60
VMW 171201C00131000 C 12/01/17 131.0 0.40 0.50
VMW 171201P00099000 P 12/01/17 99.0 0.25 0.35
VMW 171201P00099500 P 12/01/17 99.5 0.25 0.35
VMW 171201P00100000 P 12/01/17 100.0 0.25 0.40
VMW 171201P00101000 P 12/01/17 101.0 0.30 0.40
VMW 171201P00102000 P 12/01/17 102.0 0.35 0.45
VMW 171201P00103000 P 12/01/17 103.0 0.40 0.55
VMW 171201P00104000 P 12/01/17 104.0 0.45 0.60
VMW 171201P00105000 P 12/01/17 105.0 0.55 0.70
VMW 171201P00106000 P 12/01/17 106.0 0.65 0.80
VMW 171201P00107000 P 12/01/17 107.0 0.75 0.90
VMW 171201P00108000 P 12/01/17 108.0 0.85 1.00
VMW 171201P00109000 P 12/01/17 109.0 1.00 1.20
VMW 171201P00110000 P 12/01/17 110.0 1.15 1.35
VMW 171201P00111000 P 12/01/17 111.0 1.35 1.55
VMW 171201P00112000 P 12/01/17 112.0 1.60 1.80
VMW 171201P00113000 P 12/01/17 113.0 1.85 2.05
VMW 171201P00114000 P 12/01/17 114.0 2.15 2.35
VMW 171201P00115000 P 12/01/17 115.0 2.45 2.70
VMW 171201P00116000 P 12/01/17 116.0 2.80 3.10
VMW 171201P00117000 P 12/01/17 117.0 3.10 3.50
VMW 171201P00118000 P 12/01/17 118.0 3.60 3.90
VMW 171201P00119000 P 12/01/17 119.0 4.10 4.40
VMW 171201P00120000 P 12/01/17 120.0 4.60 5.00
VMW 171201P00121000 P 12/01/17 121.0 5.20 5.60
VMW 171201P00122000 P 12/01/17 122.0 5.80 6.20
VMW 171201P00123000 P 12/01/17 123.0 6.50 7.00
VMW 171201P00124000 P 12/01/17 124.0 7.20 7.60
VMW 171201P00125000 P 12/01/17 125.0 6.80 9.60
VMW 171201P00126000 P 12/01/17 126.0 8.70 10.20
VMW 171201P00127000 P 12/01/17 127.0 9.50 10.00
VMW 171201P00128000 P 12/01/17 128.0 10.20 11.20
VMW 171201P00129000 P 12/01/17 129.0 11.20 11.60
VMW 171201P00130000 P 12/01/17 130.0 11.30 12.50
VMW 171201P00131000 P 12/01/17 131.0 12.60 13.40
VMW 180119C00022500 C 01/19/18 22.5 94.40 97.20
VMW 180119C00025000 C 01/19/18 25.0 91.00 95.50
VMW 180119C00027500 C 01/19/18 27.5 88.50 93.20
VMW 180119C00030000 C 01/19/18 30.0 86.00 90.60
VMW 180119C00032500 C 01/19/18 32.5 84.00 88.20
VMW 180119C00035000 C 01/19/18 35.0 81.20 85.60
VMW 180119C00037500 C 01/19/18 37.5 78.90 83.20
VMW 180119C00040000 C 01/19/18 40.0 76.10 80.60
VMW 180119C00042500 C 01/19/18 42.5 73.50 78.20
VMW 180119C00045000 C 01/19/18 45.0 72.70 74.60
VMW 180119C00047500 C 01/19/18 47.5 68.70 73.20
VMW 180119C00050000 C 01/19/18 50.0 67.80 70.20
VMW 180119C00052500 C 01/19/18 52.5 65.10 67.10
VMW 180119C00055000 C 01/19/18 55.0 62.70 64.80
VMW 180119C00057500 C 01/19/18 57.5 60.20 62.30
VMW 180119C00060000 C 01/19/18 60.0 57.80 60.20
VMW 180119C00062500 C 01/19/18 62.5 55.00 57.00
VMW 180119C00065000 C 01/19/18 65.0 52.50 54.70
VMW 180119C00067500 C 01/19/18 67.5 50.10 52.20
VMW 180119C00070000 C 01/19/18 70.0 47.70 49.00
VMW 180119C00072500 C 01/19/18 72.5 45.50 46.80
VMW 180119C00075000 C 01/19/18 75.0 43.20 44.30
VMW 180119C00077500 C 01/19/18 77.5 40.60 42.10
VMW 180119C00080000 C 01/19/18 80.0 37.70 39.20
VMW 180119C00082500 C 01/19/18 82.5 35.50 36.90
VMW 180119C00085000 C 01/19/18 85.0 32.70 34.30
VMW 180119C00087500 C 01/19/18 87.5 30.40 32.20
VMW 180119C00090000 C 01/19/18 90.0 28.10 29.50
VMW 180119C00092500 C 01/19/18 92.5 25.70 27.00
VMW 180119C00095000 C 01/19/18 95.0 23.00 24.50
VMW 180119C00097500 C 01/19/18 97.5 21.00 21.60
VMW 180119C00100000 C 01/19/18 100.0 18.70 20.10
VMW 180119C00105000 C 01/19/18 105.0 14.40 15.40
VMW 180119C00110000 C 01/19/18 110.0 10.50 11.10
VMW 180119C00115000 C 01/19/18 115.0 6.80 7.30
VMW 180119C00120000 C 01/19/18 120.0 4.20 4.50
VMW 180119C00125000 C 01/19/18 125.0 2.30 2.55
VMW 180119C00130000 C 01/19/18 130.0 1.15 1.35
VMW 180119C00135000 C 01/19/18 135.0 0.50 0.70
VMW 180119P00022500 P 01/19/18 22.5 0.00 0.10
VMW 180119P00025000 P 01/19/18 25.0 0.00 0.10
VMW 180119P00027500 P 01/19/18 27.5 0.00 0.10
VMW 180119P00030000 P 01/19/18 30.0 0.00 0.10
VMW 180119P00032500 P 01/19/18 32.5 0.00 0.10
VMW 180119P00035000 P 01/19/18 35.0 0.00 0.10
VMW 180119P00037500 P 01/19/18 37.5 0.00 0.10
VMW 180119P00040000 P 01/19/18 40.0 0.00 0.05
VMW 180119P00042500 P 01/19/18 42.5 0.00 0.05
VMW 180119P00045000 P 01/19/18 45.0 0.00 0.05
VMW 180119P00047500 P 01/19/18 47.5 0.00 0.10
VMW 180119P00050000 P 01/19/18 50.0 0.00 0.05
VMW 180119P00052500 P 01/19/18 52.5 0.00 0.10
VMW 180119P00055000 P 01/19/18 55.0 0.00 0.10
VMW 180119P00057500 P 01/19/18 57.5 0.00 0.10
VMW 180119P00060000 P 01/19/18 60.0 0.00 0.10
VMW 180119P00062500 P 01/19/18 62.5 0.00 0.10
VMW 180119P00065000 P 01/19/18 65.0 0.00 0.15
VMW 180119P00067500 P 01/19/18 67.5 0.00 0.20
VMW 180119P00070000 P 01/19/18 70.0 0.00 0.25
VMW 180119P00072500 P 01/19/18 72.5 0.00 0.30
VMW 180119P00075000 P 01/19/18 75.0 0.00 0.40
VMW 180119P00077500 P 01/19/18 77.5 0.00 0.45
VMW 180119P00080000 P 01/19/18 80.0 0.10 0.20
VMW 180119P00082500 P 01/19/18 82.5 0.15 0.30
VMW 180119P00085000 P 01/19/18 85.0 0.15 0.35
VMW 180119P00087500 P 01/19/18 87.5 0.25 0.45
VMW 180119P00090000 P 01/19/18 90.0 0.30 0.50
VMW 180119P00092500 P 01/19/18 92.5 0.35 0.55
VMW 180119P00095000 P 01/19/18 95.0 0.45 0.65
VMW 180119P00097500 P 01/19/18 97.5 0.55 0.70
VMW 180119P00100000 P 01/19/18 100.0 0.75 0.90
VMW 180119P00105000 P 01/19/18 105.0 1.40 1.50
VMW 180119P00110000 P 01/19/18 110.0 2.30 2.45
VMW 180119P00115000 P 01/19/18 115.0 3.70 4.00
VMW 180119P00120000 P 01/19/18 120.0 5.90 6.30
VMW 180119P00125000 P 01/19/18 125.0 8.90 9.40
VMW 180119P00130000 P 01/19/18 130.0 12.70 13.30
VMW 180119P00135000 P 01/19/18 135.0 16.90 18.50
VMW 180316C00055000 C 03/16/18 55.0 62.90 65.60
VMW 180316C00060000 C 03/16/18 60.0 56.00 60.60
VMW 180316C00065000 C 03/16/18 65.0 51.80 55.50
VMW 180316C00070000 C 03/16/18 70.0 46.90 50.80
VMW 180316C00075000 C 03/16/18 75.0 42.00 45.60
VMW 180316C00080000 C 03/16/18 80.0 37.60 40.80
VMW 180316C00085000 C 03/16/18 85.0 32.10 35.90
VMW 180316C00087500 C 03/16/18 87.5 30.80 33.60
VMW 180316C00090000 C 03/16/18 90.0 28.10 30.90
VMW 180316C00092500 C 03/16/18 92.5 25.30 28.30
VMW 180316C00095000 C 03/16/18 95.0 24.10 25.30
VMW 180316C00097500 C 03/16/18 97.5 21.80 22.60
VMW 180316C00100000 C 03/16/18 100.0 19.50 21.20
VMW 180316C00105000 C 03/16/18 105.0 15.60 16.80
VMW 180316C00110000 C 03/16/18 110.0 11.90 12.40
VMW 180316C00115000 C 03/16/18 115.0 8.60 9.10
VMW 180316C00120000 C 03/16/18 120.0 5.90 6.40
VMW 180316C00125000 C 03/16/18 125.0 4.00 4.40
VMW 180316C00130000 C 03/16/18 130.0 2.40 2.80
VMW 180316C00135000 C 03/16/18 135.0 1.35 1.75
VMW 180316C00140000 C 03/16/18 140.0 0.80 1.05
VMW 180316C00145000 C 03/16/18 145.0 0.40 0.65
VMW 180316P00055000 P 03/16/18 55.0 0.00 0.20
VMW 180316P00060000 P 03/16/18 60.0 0.00 0.30
VMW 180316P00065000 P 03/16/18 65.0 0.10 0.25
VMW 180316P00070000 P 03/16/18 70.0 0.20 0.30
VMW 180316P00075000 P 03/16/18 75.0 0.25 0.40
VMW 180316P00080000 P 03/16/18 80.0 0.35 0.50
VMW 180316P00085000 P 03/16/18 85.0 0.50 0.65
VMW 180316P00087500 P 03/16/18 87.5 0.60 0.75
VMW 180316P00090000 P 03/16/18 90.0 0.70 0.85
VMW 180316P00092500 P 03/16/18 92.5 0.85 1.00
VMW 180316P00095000 P 03/16/18 95.0 1.05 1.20
VMW 180316P00097500 P 03/16/18 97.5 1.30 1.45
VMW 180316P00100000 P 03/16/18 100.0 1.60 1.75
VMW 180316P00105000 P 03/16/18 105.0 2.35 2.65
VMW 180316P00110000 P 03/16/18 110.0 3.50 4.00
VMW 180316P00115000 P 03/16/18 115.0 5.20 5.70
VMW 180316P00120000 P 03/16/18 120.0 7.50 8.10
VMW 180316P00125000 P 03/16/18 125.0 10.40 11.00
VMW 180316P00130000 P 03/16/18 130.0 13.90 15.90
VMW 180316P00135000 P 03/16/18 135.0 17.80 19.90
VMW 180316P00140000 P 03/16/18 140.0 22.20 23.40
VMW 180316P00145000 P 03/16/18 145.0 26.20 28.30
VMW 180420C00055000 C 04/20/18 55.0 61.30 65.60
VMW 180420C00060000 C 04/20/18 60.0 56.10 60.60
VMW 180420C00065000 C 04/20/18 65.0 51.60 55.50
VMW 180420C00070000 C 04/20/18 70.0 46.50 50.60
VMW 180420C00075000 C 04/20/18 75.0 41.40 45.80
VMW 180420C00080000 C 04/20/18 80.0 36.50 41.00
VMW 180420C00085000 C 04/20/18 85.0 32.40 35.90
VMW 180420C00087500 C 04/20/18 87.5 29.50 33.50
VMW 180420C00090000 C 04/20/18 90.0 27.40 31.40
VMW 180420C00092500 C 04/20/18 92.5 25.90 27.60
VMW 180420C00095000 C 04/20/18 95.0 24.10 25.10
VMW 180420C00097500 C 04/20/18 97.5 22.00 23.00
VMW 180420C00100000 C 04/20/18 100.0 19.90 20.70
VMW 180420C00105000 C 04/20/18 105.0 16.00 16.60
VMW 180420C00110000 C 04/20/18 110.0 12.20 12.80
VMW 180420C00115000 C 04/20/18 115.0 9.10 9.70
VMW 180420C00120000 C 04/20/18 120.0 6.60 7.00
VMW 180420C00125000 C 04/20/18 125.0 4.50 4.80
VMW 180420C00130000 C 04/20/18 130.0 2.85 3.30
VMW 180420C00135000 C 04/20/18 135.0 1.75 2.05
VMW 180420C00140000 C 04/20/18 140.0 1.05 1.30
VMW 180420C00145000 C 04/20/18 145.0 0.55 0.80
VMW 180420P00055000 P 04/20/18 55.0 0.05 0.20
VMW 180420P00060000 P 04/20/18 60.0 0.10 0.25
VMW 180420P00065000 P 04/20/18 65.0 0.15 0.35
VMW 180420P00070000 P 04/20/18 70.0 0.20 0.40
VMW 180420P00075000 P 04/20/18 75.0 0.30 0.50
VMW 180420P00080000 P 04/20/18 80.0 0.45 0.65
VMW 180420P00085000 P 04/20/18 85.0 0.65 0.85
VMW 180420P00087500 P 04/20/18 87.5 0.75 0.95
VMW 180420P00090000 P 04/20/18 90.0 0.95 1.10
VMW 180420P00092500 P 04/20/18 92.5 1.10 1.30
VMW 180420P00095000 P 04/20/18 95.0 1.35 1.55
VMW 180420P00097500 P 04/20/18 97.5 1.65 1.90
VMW 180420P00100000 P 04/20/18 100.0 1.95 2.25
VMW 180420P00105000 P 04/20/18 105.0 2.85 3.20
VMW 180420P00110000 P 04/20/18 110.0 4.10 4.70
VMW 180420P00115000 P 04/20/18 115.0 5.80 6.20
VMW 180420P00120000 P 04/20/18 120.0 8.10 8.60
VMW 180420P00125000 P 04/20/18 125.0 11.00 11.40
VMW 180420P00130000 P 04/20/18 130.0 14.20 15.30
VMW 180420P00135000 P 04/20/18 135.0 18.20 18.70
VMW 180420P00140000 P 04/20/18 140.0 21.20 23.10
VMW 180420P00145000 P 04/20/18 145.0 25.30 28.80
VMW 190118C00037500 C 01/18/19 37.5 78.50 83.20
VMW 190118C00040000 C 01/18/19 40.0 76.00 80.80
VMW 190118C00042500 C 01/18/19 42.5 73.50 78.20
VMW 190118C00045000 C 01/18/19 45.0 71.10 75.80
VMW 190118C00047500 C 01/18/19 47.5 68.70 73.20
VMW 190118C00050000 C 01/18/19 50.0 66.10 70.80
VMW 190118C00055000 C 01/18/19 55.0 61.50 65.80
VMW 190118C00060000 C 01/18/19 60.0 56.70 61.00
VMW 190118C00065000 C 01/18/19 65.0 51.90 56.20
VMW 190118C00067500 C 01/18/19 67.5 49.70 53.80
VMW 190118C00070000 C 01/18/19 70.0 47.30 51.60
VMW 190118C00072500 C 01/18/19 72.5 45.10 49.20
VMW 190118C00075000 C 01/18/19 75.0 42.90 46.80
VMW 190118C00077500 C 01/18/19 77.5 40.70 44.60
VMW 190118C00080000 C 01/18/19 80.0 39.50 41.80
VMW 190118C00082500 C 01/18/19 82.5 36.80 38.40
VMW 190118C00085000 C 01/18/19 85.0 34.50 36.20
VMW 190118C00087500 C 01/18/19 87.5 32.50 34.40
VMW 190118C00090000 C 01/18/19 90.0 30.50 32.20
VMW 190118C00092500 C 01/18/19 92.5 28.90 30.10
VMW 190118C00095000 C 01/18/19 95.0 26.40 28.10
VMW 190118C00097500 C 01/18/19 97.5 25.00 26.10
VMW 190118C00100000 C 01/18/19 100.0 23.20 24.30
VMW 190118C00105000 C 01/18/19 105.0 19.60 20.80
VMW 190118C00110000 C 01/18/19 110.0 16.40 17.50
VMW 190118C00115000 C 01/18/19 115.0 13.20 14.70
VMW 190118C00120000 C 01/18/19 120.0 10.80 12.00
VMW 190118C00125000 C 01/18/19 125.0 9.00 9.70
VMW 190118C00130000 C 01/18/19 130.0 7.10 8.00
VMW 190118C00135000 C 01/18/19 135.0 5.50 6.40
VMW 190118C00140000 C 01/18/19 140.0 4.10 4.80
VMW 190118C00145000 C 01/18/19 145.0 3.10 3.80
VMW 190118C00150000 C 01/18/19 150.0 2.40 2.90
VMW 190118C00155000 C 01/18/19 155.0 1.70 2.25
VMW 190118C00160000 C 01/18/19 160.0 1.20 1.80
VMW 190118C00165000 C 01/18/19 165.0 0.85 1.40
VMW 190118C00170000 C 01/18/19 170.0 0.60 1.05
VMW 190118P00037500 P 01/18/19 37.5 0.00 0.30
VMW 190118P00040000 P 01/18/19 40.0 0.00 0.40
VMW 190118P00042500 P 01/18/19 42.5 0.05 0.35
VMW 190118P00045000 P 01/18/19 45.0 0.25 0.40
VMW 190118P00047500 P 01/18/19 47.5 0.25 0.45
VMW 190118P00050000 P 01/18/19 50.0 0.30 0.60
VMW 190118P00055000 P 01/18/19 55.0 0.45 0.65
VMW 190118P00060000 P 01/18/19 60.0 0.60 0.80
VMW 190118P00065000 P 01/18/19 65.0 0.75 1.00
VMW 190118P00067500 P 01/18/19 67.5 0.90 1.20
VMW 190118P00070000 P 01/18/19 70.0 1.05 1.40
VMW 190118P00072500 P 01/18/19 72.5 1.20 1.55
VMW 190118P00075000 P 01/18/19 75.0 1.30 1.75
VMW 190118P00077500 P 01/18/19 77.5 1.55 1.90
VMW 190118P00080000 P 01/18/19 80.0 1.75 2.45
VMW 190118P00082500 P 01/18/19 82.5 2.00 2.75
VMW 190118P00085000 P 01/18/19 85.0 2.35 2.65
VMW 190118P00087500 P 01/18/19 87.5 2.70 3.10
VMW 190118P00090000 P 01/18/19 90.0 3.00 3.90
VMW 190118P00092500 P 01/18/19 92.5 3.40 4.50
VMW 190118P00095000 P 01/18/19 95.0 3.90 4.40
VMW 190118P00097500 P 01/18/19 97.5 4.40 5.70
VMW 190118P00100000 P 01/18/19 100.0 5.00 6.00
VMW 190118P00105000 P 01/18/19 105.0 5.80 7.60
VMW 190118P00110000 P 01/18/19 110.0 8.10 9.10
VMW 190118P00115000 P 01/18/19 115.0 10.10 11.30
VMW 190118P00120000 P 01/18/19 120.0 12.90 13.20
VMW 190118P00125000 P 01/18/19 125.0 15.00 15.80
VMW 190118P00130000 P 01/18/19 130.0 18.00 18.80
VMW 190118P00135000 P 01/18/19 135.0 21.40 23.00
VMW 190118P00140000 P 01/18/19 140.0 25.00 27.20
VMW 190118P00145000 P 01/18/19 145.0 28.80 31.00
VMW 190118P00150000 P 01/18/19 150.0 32.60 35.20
VMW 190118P00155000 P 01/18/19 155.0 37.30 39.80
VMW 190118P00160000 P 01/18/19 160.0 40.50 44.60
VMW 190118P00165000 P 01/18/19 165.0 45.00 49.40
VMW 190118P00170000 P 01/18/19 170.0 49.50 54.20
VMW 200117C00055000 C 01/17/20 55.0 61.50 66.20
VMW 200117C00060000 C 01/17/20 60.0 57.00 61.50
VMW 200117C00065000 C 01/17/20 65.0 52.70 57.00
VMW 200117C00070000 C 01/17/20 70.0 48.30 52.80
VMW 200117C00075000 C 01/17/20 75.0 44.70 47.10
VMW 200117C00080000 C 01/17/20 80.0 40.30 43.60
VMW 200117C00085000 C 01/17/20 85.0 36.40 39.90
VMW 200117C00090000 C 01/17/20 90.0 32.80 35.70
VMW 200117C00095000 C 01/17/20 95.0 29.10 32.30
VMW 200117C00097500 C 01/17/20 97.5 27.40 31.00
VMW 200117C00100000 C 01/17/20 100.0 25.80 29.10
VMW 200117C00105000 C 01/17/20 105.0 22.70 25.80
VMW 200117C00110000 C 01/17/20 110.0 19.80 22.90
VMW 200117C00115000 C 01/17/20 115.0 17.00 20.10
VMW 200117C00120000 C 01/17/20 120.0 14.80 17.50
VMW 200117C00125000 C 01/17/20 125.0 12.30 15.30
VMW 200117C00130000 C 01/17/20 130.0 10.50 13.30
VMW 200117C00135000 C 01/17/20 135.0 8.40 11.40
VMW 200117C00140000 C 01/17/20 140.0 7.30 9.70
VMW 200117C00145000 C 01/17/20 145.0 6.20 8.30
VMW 200117C00150000 C 01/17/20 150.0 5.20 7.00
VMW 200117C00155000 C 01/17/20 155.0 4.20 5.90
VMW 200117C00160000 C 01/17/20 160.0 3.60 4.90
VMW 200117C00165000 C 01/17/20 165.0 2.80 4.20
VMW 200117C00170000 C 01/17/20 170.0 2.45 3.40
VMW 200117P00055000 P 01/17/20 55.0 0.55 1.25
VMW 200117P00060000 P 01/17/20 60.0 1.15 1.65
VMW 200117P00065000 P 01/17/20 65.0 1.45 2.05
VMW 200117P00070000 P 01/17/20 70.0 1.60 2.45
VMW 200117P00075000 P 01/17/20 75.0 2.15 3.20
VMW 200117P00080000 P 01/17/20 80.0 3.00 3.80
VMW 200117P00085000 P 01/17/20 85.0 4.10 4.80
VMW 200117P00090000 P 01/17/20 90.0 4.40 6.80
VMW 200117P00095000 P 01/17/20 95.0 6.20 7.50
VMW 200117P00097500 P 01/17/20 97.5 6.50 8.20
VMW 200117P00100000 P 01/17/20 100.0 7.70 9.10
VMW 200117P00105000 P 01/17/20 105.0 8.60 10.90
VMW 200117P00110000 P 01/17/20 110.0 11.00 13.10
VMW 200117P00115000 P 01/17/20 115.0 12.90 15.50
VMW 200117P00120000 P 01/17/20 120.0 15.50 17.70
VMW 200117P00125000 P 01/17/20 125.0 17.60 21.40
VMW 200117P00130000 P 01/17/20 130.0 21.00 23.40
VMW 200117P00135000 P 01/17/20 135.0 23.30 26.50
VMW 200117P00140000 P 01/17/20 140.0 26.70 30.10
VMW 200117P00145000 P 01/17/20 145.0 30.60 33.50
VMW 200117P00150000 P 01/17/20 150.0 33.90 37.70
VMW 200117P00155000 P 01/17/20 155.0 37.70 41.60
VMW 200117P00160000 P 01/17/20 160.0 42.30 45.20
VMW 200117P00165000 P 01/17/20 165.0 46.50 49.60
VMW 200117P00170000 P 01/17/20 170.0 50.80 54.20

OPRA data is delayed 15 minutes.