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 (2017-02-10)Premium Content

Vmware Inc (VMW)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMW 170224C00060000 C 02/24/17 60.0 30.00 32.50
VMW 170224C00065000 C 02/24/17 65.0 24.00 28.50
VMW 170224C00070000 C 02/24/17 70.0 19.30 23.00
VMW 170224C00072000 C 02/24/17 72.0 17.30 21.00
VMW 170224C00072500 C 02/24/17 72.5 17.10 20.50
VMW 170224C00073000 C 02/24/17 73.0 16.30 20.00
VMW 170224C00073500 C 02/24/17 73.5 15.90 19.50
VMW 170224C00074000 C 02/24/17 74.0 15.10 19.00
VMW 170224C00074500 C 02/24/17 74.5 14.90 18.50
VMW 170224C00075000 C 02/24/17 75.0 14.10 18.00
VMW 170224C00075500 C 02/24/17 75.5 13.90 17.50
VMW 170224C00076000 C 02/24/17 76.0 13.30 17.00
VMW 170224C00076500 C 02/24/17 76.5 13.10 16.30
VMW 170224C00077000 C 02/24/17 77.0 12.10 16.00
VMW 170224C00077500 C 02/24/17 77.5 11.90 15.50
VMW 170224C00078000 C 02/24/17 78.0 11.10 15.00
VMW 170224C00078500 C 02/24/17 78.5 11.50 14.20
VMW 170224C00079000 C 02/24/17 79.0 9.80 14.00
VMW 170224C00079500 C 02/24/17 79.5 9.90 13.50
VMW 170224C00080000 C 02/24/17 80.0 10.00 12.60
VMW 170224C00080500 C 02/24/17 80.5 8.90 12.50
VMW 170224C00081000 C 02/24/17 81.0 9.00 11.40
VMW 170224C00081500 C 02/24/17 81.5 8.50 11.20
VMW 170224C00082000 C 02/24/17 82.0 7.30 11.00
VMW 170224C00082500 C 02/24/17 82.5 7.50 10.20
VMW 170224C00083000 C 02/24/17 83.0 6.30 10.00
VMW 170224C00083500 C 02/24/17 83.5 6.50 8.90
VMW 170224C00084000 C 02/24/17 84.0 5.40 7.80
VMW 170224C00084500 C 02/24/17 84.5 5.50 7.80
VMW 170224C00085000 C 02/24/17 85.0 4.30 6.80
VMW 170224C00085500 C 02/24/17 85.5 4.50 6.80
VMW 170224C00086000 C 02/24/17 86.0 4.00 6.10
VMW 170224C00086500 C 02/24/17 86.5 3.50 5.80
VMW 170224C00087000 C 02/24/17 87.0 3.00 5.20
VMW 170224C00087500 C 02/24/17 87.5 2.50 4.50
VMW 170224C00088000 C 02/24/17 88.0 2.10 4.30
VMW 170224C00088500 C 02/24/17 88.5 1.45 3.40
VMW 170224C00089000 C 02/24/17 89.0 0.40 2.50
VMW 170224C00089500 C 02/24/17 89.5 0.90 2.15
VMW 170224C00090000 C 02/24/17 90.0 1.25 1.65
VMW 170224C00090500 C 02/24/17 90.5 1.10 1.35
VMW 170224C00091000 C 02/24/17 91.0 0.80 1.00
VMW 170224C00091500 C 02/24/17 91.5 0.55 0.80
VMW 170224C00092000 C 02/24/17 92.0 0.40 0.60
VMW 170224C00092500 C 02/24/17 92.5 0.25 0.40
VMW 170224C00093000 C 02/24/17 93.0 0.15 0.30
VMW 170224C00093500 C 02/24/17 93.5 0.10 0.20
VMW 170224C00094000 C 02/24/17 94.0 0.00 0.15
VMW 170224C00095000 C 02/24/17 95.0 0.00 0.10
VMW 170224C00096000 C 02/24/17 96.0 0.00 0.10
VMW 170224C00096500 C 02/24/17 96.5 0.00 0.10
VMW 170224C00097000 C 02/24/17 97.0 0.00 0.05
VMW 170224C00097500 C 02/24/17 97.5 0.00 0.10
VMW 170224C00098000 C 02/24/17 98.0 0.00 0.10
VMW 170224C00099000 C 02/24/17 99.0 0.00 0.10
VMW 170224C00100000 C 02/24/17 100.0 0.00 0.10
VMW 170224C00101000 C 02/24/17 101.0 0.00 0.10
VMW 170224C00102000 C 02/24/17 102.0 0.00 0.10
VMW 170224C00103000 C 02/24/17 103.0 0.00 0.05
VMW 170224C00104000 C 02/24/17 104.0 0.00 0.10
VMW 170224C00105000 C 02/24/17 105.0 0.00 0.10
VMW 170224P00060000 P 02/24/17 60.0 0.00 0.05
VMW 170224P00065000 P 02/24/17 65.0 0.00 0.10
VMW 170224P00070000 P 02/24/17 70.0 0.00 0.05
VMW 170224P00072000 P 02/24/17 72.0 0.00 0.05
VMW 170224P00072500 P 02/24/17 72.5 0.00 0.10
VMW 170224P00073000 P 02/24/17 73.0 0.00 0.10
VMW 170224P00073500 P 02/24/17 73.5 0.00 0.05
VMW 170224P00074000 P 02/24/17 74.0 0.00 0.10
VMW 170224P00074500 P 02/24/17 74.5 0.00 0.10
VMW 170224P00075000 P 02/24/17 75.0 0.00 0.10
VMW 170224P00075500 P 02/24/17 75.5 0.00 0.10
VMW 170224P00076000 P 02/24/17 76.0 0.00 0.10
VMW 170224P00076500 P 02/24/17 76.5 0.00 0.05
VMW 170224P00077000 P 02/24/17 77.0 0.00 0.05
VMW 170224P00077500 P 02/24/17 77.5 0.00 0.10
VMW 170224P00078000 P 02/24/17 78.0 0.00 0.10
VMW 170224P00078500 P 02/24/17 78.5 0.00 0.10
VMW 170224P00079000 P 02/24/17 79.0 0.00 0.10
VMW 170224P00079500 P 02/24/17 79.5 0.00 0.10
VMW 170224P00080000 P 02/24/17 80.0 0.00 0.10
VMW 170224P00080500 P 02/24/17 80.5 0.00 0.10
VMW 170224P00081000 P 02/24/17 81.0 0.00 0.10
VMW 170224P00081500 P 02/24/17 81.5 0.00 0.10
VMW 170224P00082000 P 02/24/17 82.0 0.00 0.10
VMW 170224P00082500 P 02/24/17 82.5 0.00 0.10
VMW 170224P00083000 P 02/24/17 83.0 0.00 0.05
VMW 170224P00083500 P 02/24/17 83.5 0.00 0.10
VMW 170224P00084000 P 02/24/17 84.0 0.00 0.10
VMW 170224P00084500 P 02/24/17 84.5 0.00 0.05
VMW 170224P00085000 P 02/24/17 85.0 0.00 0.10
VMW 170224P00085500 P 02/24/17 85.5 0.00 0.10
VMW 170224P00086000 P 02/24/17 86.0 0.00 0.10
VMW 170224P00086500 P 02/24/17 86.5 0.00 0.10
VMW 170224P00087000 P 02/24/17 87.0 0.00 0.15
VMW 170224P00087500 P 02/24/17 87.5 0.00 0.20
VMW 170224P00088000 P 02/24/17 88.0 0.00 0.20
VMW 170224P00088500 P 02/24/17 88.5 0.10 0.25
VMW 170224P00089000 P 02/24/17 89.0 0.15 0.25
VMW 170224P00089500 P 02/24/17 89.5 0.20 0.35
VMW 170224P00090000 P 02/24/17 90.0 0.30 0.50
VMW 170224P00090500 P 02/24/17 90.5 0.45 0.65
VMW 170224P00091000 P 02/24/17 91.0 0.65 0.90
VMW 170224P00091500 P 02/24/17 91.5 0.90 1.20
VMW 170224P00092000 P 02/24/17 92.0 1.20 1.50
VMW 170224P00092500 P 02/24/17 92.5 1.45 1.85
VMW 170224P00093000 P 02/24/17 93.0 0.90 2.35
VMW 170224P00093500 P 02/24/17 93.5 0.95 3.10
VMW 170224P00094000 P 02/24/17 94.0 1.60 4.20
VMW 170224P00095000 P 02/24/17 95.0 3.10 4.50
VMW 170224P00096000 P 02/24/17 96.0 3.30 6.10
VMW 170224P00096500 P 02/24/17 96.5 3.60 6.60
VMW 170224P00097000 P 02/24/17 97.0 5.20 7.50
VMW 170224P00097500 P 02/24/17 97.5 5.70 7.50
VMW 170224P00098000 P 02/24/17 98.0 6.20 7.90
VMW 170224P00099000 P 02/24/17 99.0 5.90 9.60
VMW 170224P00100000 P 02/24/17 100.0 7.00 10.60
VMW 170224P00101000 P 02/24/17 101.0 7.90 11.50
VMW 170224P00102000 P 02/24/17 102.0 8.90 12.40
VMW 170224P00103000 P 02/24/17 103.0 9.90 13.50
VMW 170224P00104000 P 02/24/17 104.0 10.90 14.50
VMW 170224P00105000 P 02/24/17 105.0 12.00 15.30
VMW 170303C00065000 C 03/03/17 65.0 24.30 28.00
VMW 170303C00070000 C 03/03/17 70.0 19.30 23.20
VMW 170303C00072000 C 03/03/17 72.0 17.30 21.00
VMW 170303C00072500 C 03/03/17 72.5 16.70 20.50
VMW 170303C00073000 C 03/03/17 73.0 16.30 20.00
VMW 170303C00073500 C 03/03/17 73.5 15.70 19.50
VMW 170303C00074000 C 03/03/17 74.0 15.30 19.00
VMW 170303C00074500 C 03/03/17 74.5 14.70 18.50
VMW 170303C00075000 C 03/03/17 75.0 14.30 18.00
VMW 170303C00075500 C 03/03/17 75.5 13.70 17.50
VMW 170303C00076000 C 03/03/17 76.0 13.30 17.00
VMW 170303C00076500 C 03/03/17 76.5 12.70 16.50
VMW 170303C00077000 C 03/03/17 77.0 12.30 16.00
VMW 170303C00077500 C 03/03/17 77.5 11.70 15.50
VMW 170303C00078000 C 03/03/17 78.0 11.30 15.00
VMW 170303C00078500 C 03/03/17 78.5 10.70 14.50
VMW 170303C00079000 C 03/03/17 79.0 10.30 14.00
VMW 170303C00079500 C 03/03/17 79.5 9.90 13.50
VMW 170303C00080000 C 03/03/17 80.0 9.30 13.00
VMW 170303C00080500 C 03/03/17 80.5 8.90 12.60
VMW 170303C00081000 C 03/03/17 81.0 8.10 11.80
VMW 170303C00081500 C 03/03/17 81.5 7.90 11.30
VMW 170303C00082000 C 03/03/17 82.0 7.30 10.80
VMW 170303C00082500 C 03/03/17 82.5 7.40 9.80
VMW 170303C00083000 C 03/03/17 83.0 6.30 9.80
VMW 170303C00083500 C 03/03/17 83.5 5.90 9.50
VMW 170303C00084000 C 03/03/17 84.0 5.30 8.80
VMW 170303C00084500 C 03/03/17 84.5 4.80 8.60
VMW 170303C00085000 C 03/03/17 85.0 5.70 7.60
VMW 170303C00085500 C 03/03/17 85.5 4.60 7.40
VMW 170303C00086000 C 03/03/17 86.0 3.40 6.80
VMW 170303C00086500 C 03/03/17 86.5 3.10 6.20
VMW 170303C00087000 C 03/03/17 87.0 2.45 5.90
VMW 170303C00087500 C 03/03/17 87.5 2.05 5.60
VMW 170303C00088000 C 03/03/17 88.0 2.20 4.10
VMW 170303C00088500 C 03/03/17 88.5 2.45 3.60
VMW 170303C00089000 C 03/03/17 89.0 2.40 2.80
VMW 170303C00089500 C 03/03/17 89.5 2.00 2.35
VMW 170303C00090000 C 03/03/17 90.0 1.80 2.10
VMW 170303C00090500 C 03/03/17 90.5 1.50 1.70
VMW 170303C00091000 C 03/03/17 91.0 1.20 1.40
VMW 170303C00091500 C 03/03/17 91.5 0.95 1.15
VMW 170303C00092000 C 03/03/17 92.0 0.75 1.00
VMW 170303C00092500 C 03/03/17 92.5 0.60 0.75
VMW 170303C00093000 C 03/03/17 93.0 0.45 0.65
VMW 170303C00093500 C 03/03/17 93.5 0.35 0.50
VMW 170303C00094000 C 03/03/17 94.0 0.25 0.40
VMW 170303C00095000 C 03/03/17 95.0 0.10 0.25
VMW 170303C00096000 C 03/03/17 96.0 0.00 0.15
VMW 170303C00096500 C 03/03/17 96.5 0.00 0.15
VMW 170303C00100000 C 03/03/17 100.0 0.00 0.10
VMW 170303P00065000 P 03/03/17 65.0 0.00 0.10
VMW 170303P00070000 P 03/03/17 70.0 0.00 0.10
VMW 170303P00072000 P 03/03/17 72.0 0.00 0.10
VMW 170303P00072500 P 03/03/17 72.5 0.00 0.10
VMW 170303P00073000 P 03/03/17 73.0 0.00 0.10
VMW 170303P00073500 P 03/03/17 73.5 0.00 0.10
VMW 170303P00074000 P 03/03/17 74.0 0.00 0.10
VMW 170303P00074500 P 03/03/17 74.5 0.00 0.10
VMW 170303P00075000 P 03/03/17 75.0 0.00 0.10
VMW 170303P00075500 P 03/03/17 75.5 0.00 0.05
VMW 170303P00076000 P 03/03/17 76.0 0.00 0.10
VMW 170303P00076500 P 03/03/17 76.5 0.00 0.05
VMW 170303P00077000 P 03/03/17 77.0 0.00 0.10
VMW 170303P00077500 P 03/03/17 77.5 0.00 0.05
VMW 170303P00078000 P 03/03/17 78.0 0.00 0.10
VMW 170303P00078500 P 03/03/17 78.5 0.00 0.10
VMW 170303P00079000 P 03/03/17 79.0 0.00 0.10
VMW 170303P00079500 P 03/03/17 79.5 0.00 0.05
VMW 170303P00080000 P 03/03/17 80.0 0.00 0.10
VMW 170303P00080500 P 03/03/17 80.5 0.00 0.10
VMW 170303P00081000 P 03/03/17 81.0 0.00 0.10
VMW 170303P00081500 P 03/03/17 81.5 0.00 0.10
VMW 170303P00082000 P 03/03/17 82.0 0.00 0.10
VMW 170303P00082500 P 03/03/17 82.5 0.00 0.10
VMW 170303P00083000 P 03/03/17 83.0 0.00 0.15
VMW 170303P00083500 P 03/03/17 83.5 0.00 0.15
VMW 170303P00084000 P 03/03/17 84.0 0.00 0.10
VMW 170303P00084500 P 03/03/17 84.5 0.00 0.15
VMW 170303P00085000 P 03/03/17 85.0 0.00 0.20
VMW 170303P00085500 P 03/03/17 85.5 0.05 0.20
VMW 170303P00086000 P 03/03/17 86.0 0.05 0.25
VMW 170303P00086500 P 03/03/17 86.5 0.10 0.30
VMW 170303P00087000 P 03/03/17 87.0 0.15 0.35
VMW 170303P00087500 P 03/03/17 87.5 0.20 0.35
VMW 170303P00088000 P 03/03/17 88.0 0.25 0.45
VMW 170303P00088500 P 03/03/17 88.5 0.35 0.50
VMW 170303P00089000 P 03/03/17 89.0 0.45 0.65
VMW 170303P00089500 P 03/03/17 89.5 0.55 0.75
VMW 170303P00090000 P 03/03/17 90.0 0.70 0.95
VMW 170303P00090500 P 03/03/17 90.5 0.75 1.10
VMW 170303P00091000 P 03/03/17 91.0 0.95 1.40
VMW 170303P00091500 P 03/03/17 91.5 1.20 1.60
VMW 170303P00092000 P 03/03/17 92.0 1.60 1.95
VMW 170303P00092500 P 03/03/17 92.5 1.95 2.30
VMW 170303P00093000 P 03/03/17 93.0 2.25 2.70
VMW 170303P00093500 P 03/03/17 93.5 2.25 3.50
VMW 170303P00094000 P 03/03/17 94.0 1.60 5.30
VMW 170303P00095000 P 03/03/17 95.0 2.50 5.90
VMW 170303P00096000 P 03/03/17 96.0 4.30 6.90
VMW 170303P00096500 P 03/03/17 96.5 3.90 7.40
VMW 170303P00100000 P 03/03/17 100.0 7.10 10.90
VMW 170310C00075000 C 03/10/17 75.0 14.20 18.00
VMW 170310C00076500 C 03/10/17 76.5 12.70 16.50
VMW 170310C00077000 C 03/10/17 77.0 12.40 16.00
VMW 170310C00077500 C 03/10/17 77.5 11.90 15.50
VMW 170310C00078000 C 03/10/17 78.0 11.30 15.00
VMW 170310C00078500 C 03/10/17 78.5 10.90 14.50
VMW 170310C00079000 C 03/10/17 79.0 10.30 14.00
VMW 170310C00079500 C 03/10/17 79.5 10.00 13.50
VMW 170310C00080000 C 03/10/17 80.0 9.30 13.00
VMW 170310C00080500 C 03/10/17 80.5 9.50 12.10
VMW 170310C00081000 C 03/10/17 81.0 8.30 11.30
VMW 170310C00081500 C 03/10/17 81.5 7.90 11.00
VMW 170310C00082000 C 03/10/17 82.0 7.30 10.60
VMW 170310C00082500 C 03/10/17 82.5 6.90 10.60
VMW 170310C00083000 C 03/10/17 83.0 6.30 9.80
VMW 170310C00083500 C 03/10/17 83.5 5.80 9.60
VMW 170310C00084000 C 03/10/17 84.0 5.40 8.90
VMW 170310C00084500 C 03/10/17 84.5 5.50 7.50
VMW 170310C00085000 C 03/10/17 85.0 5.00 7.10
VMW 170310C00085500 C 03/10/17 85.5 4.60 6.40
VMW 170310C00086000 C 03/10/17 86.0 4.10 5.90
VMW 170310C00086500 C 03/10/17 86.5 3.00 6.50
VMW 170310C00087000 C 03/10/17 87.0 2.65 5.90
VMW 170310C00087500 C 03/10/17 87.5 2.40 5.10
VMW 170310C00088000 C 03/10/17 88.0 3.20 4.30
VMW 170310C00088500 C 03/10/17 88.5 3.00 3.40
VMW 170310C00089000 C 03/10/17 89.0 2.65 3.10
VMW 170310C00089500 C 03/10/17 89.5 2.40 2.60
VMW 170310C00090000 C 03/10/17 90.0 2.10 2.40
VMW 170310C00090500 C 03/10/17 90.5 1.75 2.00
VMW 170310C00091000 C 03/10/17 91.0 1.50 1.70
VMW 170310C00091500 C 03/10/17 91.5 1.25 1.45
VMW 170310C00092000 C 03/10/17 92.0 1.05 1.25
VMW 170310C00092500 C 03/10/17 92.5 0.85 1.05
VMW 170310C00093000 C 03/10/17 93.0 0.70 0.90
VMW 170310C00093500 C 03/10/17 93.5 0.55 0.75
VMW 170310C00094000 C 03/10/17 94.0 0.45 0.60
VMW 170310C00095000 C 03/10/17 95.0 0.25 0.45
VMW 170310C00096000 C 03/10/17 96.0 0.10 0.30
VMW 170310C00096500 C 03/10/17 96.5 0.10 0.25
VMW 170310C00100000 C 03/10/17 100.0 0.00 0.10
VMW 170310P00075000 P 03/10/17 75.0 0.00 0.10
VMW 170310P00076500 P 03/10/17 76.5 0.00 0.10
VMW 170310P00077000 P 03/10/17 77.0 0.00 0.10
VMW 170310P00077500 P 03/10/17 77.5 0.00 0.10
VMW 170310P00078000 P 03/10/17 78.0 0.00 0.10
VMW 170310P00078500 P 03/10/17 78.5 0.00 0.10
VMW 170310P00079000 P 03/10/17 79.0 0.00 0.10
VMW 170310P00079500 P 03/10/17 79.5 0.00 0.15
VMW 170310P00080000 P 03/10/17 80.0 0.00 0.15
VMW 170310P00080500 P 03/10/17 80.5 0.00 0.10
VMW 170310P00081000 P 03/10/17 81.0 0.00 0.15
VMW 170310P00081500 P 03/10/17 81.5 0.00 0.15
VMW 170310P00082000 P 03/10/17 82.0 0.00 0.15
VMW 170310P00082500 P 03/10/17 82.5 0.00 0.15
VMW 170310P00083000 P 03/10/17 83.0 0.05 0.15
VMW 170310P00083500 P 03/10/17 83.5 0.05 0.20
VMW 170310P00084000 P 03/10/17 84.0 0.05 0.25
VMW 170310P00084500 P 03/10/17 84.5 0.10 0.30
VMW 170310P00085000 P 03/10/17 85.0 0.10 0.35
VMW 170310P00085500 P 03/10/17 85.5 0.15 0.35
VMW 170310P00086000 P 03/10/17 86.0 0.20 0.45
VMW 170310P00086500 P 03/10/17 86.5 0.25 0.50
VMW 170310P00087000 P 03/10/17 87.0 0.35 0.50
VMW 170310P00087500 P 03/10/17 87.5 0.40 0.65
VMW 170310P00088000 P 03/10/17 88.0 0.50 0.65
VMW 170310P00088500 P 03/10/17 88.5 0.60 0.85
VMW 170310P00089000 P 03/10/17 89.0 0.70 0.85
VMW 170310P00089500 P 03/10/17 89.5 0.85 1.05
VMW 170310P00090000 P 03/10/17 90.0 1.00 1.20
VMW 170310P00090500 P 03/10/17 90.5 1.15 1.40
VMW 170310P00091000 P 03/10/17 91.0 1.40 1.65
VMW 170310P00091500 P 03/10/17 91.5 1.70 1.95
VMW 170310P00092000 P 03/10/17 92.0 1.95 2.25
VMW 170310P00092500 P 03/10/17 92.5 2.30 2.55
VMW 170310P00093000 P 03/10/17 93.0 2.50 2.95
VMW 170310P00093500 P 03/10/17 93.5 2.90 3.40
VMW 170310P00094000 P 03/10/17 94.0 2.75 4.10
VMW 170310P00095000 P 03/10/17 95.0 3.80 4.60
VMW 170310P00096000 P 03/10/17 96.0 4.10 7.00
VMW 170310P00096500 P 03/10/17 96.5 4.00 7.40
VMW 170310P00100000 P 03/10/17 100.0 7.40 10.80
VMW 170317C00042500 C 03/17/17 42.5 46.90 49.60
VMW 170317C00045000 C 03/17/17 45.0 44.40 47.10
VMW 170317C00050000 C 03/17/17 50.0 39.10 42.00
VMW 170317C00055000 C 03/17/17 55.0 34.10 38.00
VMW 170317C00060000 C 03/17/17 60.0 29.90 32.10
VMW 170317C00065000 C 03/17/17 65.0 24.10 27.90
VMW 170317C00070000 C 03/17/17 70.0 19.10 22.90
VMW 170317C00075000 C 03/17/17 75.0 14.10 17.50
VMW 170317C00077500 C 03/17/17 77.5 12.40 14.60
VMW 170317C00080000 C 03/17/17 80.0 10.30 11.90
VMW 170317C00082500 C 03/17/17 82.5 7.60 9.60
VMW 170317C00085000 C 03/17/17 85.0 6.10 6.70
VMW 170317C00087500 C 03/17/17 87.5 3.90 4.50
VMW 170317C00090000 C 03/17/17 90.0 2.30 2.60
VMW 170317C00092500 C 03/17/17 92.5 1.10 1.30
VMW 170317C00095000 C 03/17/17 95.0 0.45 0.55
VMW 170317C00097500 C 03/17/17 97.5 0.10 0.30
VMW 170317C00100000 C 03/17/17 100.0 0.00 0.15
VMW 170317C00105000 C 03/17/17 105.0 0.00 0.10
VMW 170317C00110000 C 03/17/17 110.0 0.00 0.10
VMW 170317C00115000 C 03/17/17 115.0 0.00 0.10
VMW 170317C00120000 C 03/17/17 120.0 0.00 0.10
VMW 170317C00125000 C 03/17/17 125.0 0.00 0.10
VMW 170317P00042500 P 03/17/17 42.5 0.00 0.10
VMW 170317P00045000 P 03/17/17 45.0 0.00 0.10
VMW 170317P00050000 P 03/17/17 50.0 0.00 0.10
VMW 170317P00055000 P 03/17/17 55.0 0.00 0.10
VMW 170317P00060000 P 03/17/17 60.0 0.00 0.10
VMW 170317P00065000 P 03/17/17 65.0 0.00 0.05
VMW 170317P00070000 P 03/17/17 70.0 0.00 0.05
VMW 170317P00075000 P 03/17/17 75.0 0.00 0.10
VMW 170317P00077500 P 03/17/17 77.5 0.00 0.15
VMW 170317P00080000 P 03/17/17 80.0 0.00 0.20
VMW 170317P00082500 P 03/17/17 82.5 0.10 0.30
VMW 170317P00085000 P 03/17/17 85.0 0.30 0.50
VMW 170317P00087500 P 03/17/17 87.5 0.65 0.80
VMW 170317P00090000 P 03/17/17 90.0 1.35 1.50
VMW 170317P00092500 P 03/17/17 92.5 2.30 2.85
VMW 170317P00095000 P 03/17/17 95.0 3.80 5.40
VMW 170317P00097500 P 03/17/17 97.5 5.30 8.10
VMW 170317P00100000 P 03/17/17 100.0 8.20 10.10
VMW 170317P00105000 P 03/17/17 105.0 12.80 15.10
VMW 170317P00110000 P 03/17/17 110.0 18.10 19.40
VMW 170317P00115000 P 03/17/17 115.0 23.10 25.20
VMW 170317P00120000 P 03/17/17 120.0 28.10 30.20
VMW 170317P00125000 P 03/17/17 125.0 33.10 34.40
VMW 170324C00070000 C 03/24/17 70.0 19.20 23.00
VMW 170324C00075000 C 03/24/17 75.0 14.30 18.00
VMW 170324C00076500 C 03/24/17 76.5 12.70 16.50
VMW 170324C00077000 C 03/24/17 77.0 12.40 16.00
VMW 170324C00077500 C 03/24/17 77.5 11.90 15.70
VMW 170324C00078000 C 03/24/17 78.0 11.30 14.60
VMW 170324C00078500 C 03/24/17 78.5 10.90 14.10
VMW 170324C00079000 C 03/24/17 79.0 10.30 13.60
VMW 170324C00079500 C 03/24/17 79.5 9.80 13.30
VMW 170324C00080000 C 03/24/17 80.0 9.50 12.80
VMW 170324C00080500 C 03/24/17 80.5 8.90 12.50
VMW 170324C00081000 C 03/24/17 81.0 8.30 11.80
VMW 170324C00081500 C 03/24/17 81.5 7.90 11.30
VMW 170324C00082000 C 03/24/17 82.0 7.80 10.90
VMW 170324C00082500 C 03/24/17 82.5 7.30 10.40
VMW 170324C00083000 C 03/24/17 83.0 6.90 9.90
VMW 170324C00083500 C 03/24/17 83.5 6.40 8.80
VMW 170324C00084000 C 03/24/17 84.0 5.90 8.10
VMW 170324C00084500 C 03/24/17 84.5 5.40 8.40
VMW 170324C00085000 C 03/24/17 85.0 5.90 7.20
VMW 170324C00085500 C 03/24/17 85.5 4.60 7.60
VMW 170324C00086000 C 03/24/17 86.0 4.20 6.20
VMW 170324C00086500 C 03/24/17 86.5 3.30 6.40
VMW 170324C00087000 C 03/24/17 87.0 4.10 5.80
VMW 170324C00087500 C 03/24/17 87.5 4.20 4.70
VMW 170324C00088000 C 03/24/17 88.0 3.80 4.30
VMW 170324C00088500 C 03/24/17 88.5 3.40 3.80
VMW 170324C00089000 C 03/24/17 89.0 3.00 3.40
VMW 170324C00089500 C 03/24/17 89.5 2.80 3.10
VMW 170324C00090000 C 03/24/17 90.0 2.50 2.75
VMW 170324C00090500 C 03/24/17 90.5 2.20 2.50
VMW 170324C00091000 C 03/24/17 91.0 1.90 2.15
VMW 170324C00091500 C 03/24/17 91.5 1.65 2.00
VMW 170324C00092000 C 03/24/17 92.0 1.45 1.65
VMW 170324C00092500 C 03/24/17 92.5 1.25 1.45
VMW 170324C00093000 C 03/24/17 93.0 1.05 1.30
VMW 170324C00093500 C 03/24/17 93.5 0.90 1.20
VMW 170324C00094000 C 03/24/17 94.0 0.80 0.95
VMW 170324C00095000 C 03/24/17 95.0 0.50 0.70
VMW 170324C00096000 C 03/24/17 96.0 0.35 0.65
VMW 170324C00096500 C 03/24/17 96.5 0.30 0.50
VMW 170324C00100000 C 03/24/17 100.0 0.05 0.20
VMW 170324C00105000 C 03/24/17 105.0 0.00 0.10
VMW 170324P00070000 P 03/24/17 70.0 0.00 0.10
VMW 170324P00075000 P 03/24/17 75.0 0.00 0.15
VMW 170324P00076500 P 03/24/17 76.5 0.00 0.15
VMW 170324P00077000 P 03/24/17 77.0 0.00 0.15
VMW 170324P00077500 P 03/24/17 77.5 0.00 0.20
VMW 170324P00078000 P 03/24/17 78.0 0.00 0.15
VMW 170324P00078500 P 03/24/17 78.5 0.05 0.20
VMW 170324P00079000 P 03/24/17 79.0 0.05 0.15
VMW 170324P00079500 P 03/24/17 79.5 0.05 0.25
VMW 170324P00080000 P 03/24/17 80.0 0.05 0.20
VMW 170324P00080500 P 03/24/17 80.5 0.10 0.30
VMW 170324P00081000 P 03/24/17 81.0 0.10 0.25
VMW 170324P00081500 P 03/24/17 81.5 0.10 0.35
VMW 170324P00082000 P 03/24/17 82.0 0.15 0.35
VMW 170324P00082500 P 03/24/17 82.5 0.15 0.40
VMW 170324P00083000 P 03/24/17 83.0 0.20 0.45
VMW 170324P00083500 P 03/24/17 83.5 0.25 0.50
VMW 170324P00084000 P 03/24/17 84.0 0.30 0.55
VMW 170324P00084500 P 03/24/17 84.5 0.30 0.60
VMW 170324P00085000 P 03/24/17 85.0 0.35 0.65
VMW 170324P00085500 P 03/24/17 85.5 0.45 0.75
VMW 170324P00086000 P 03/24/17 86.0 0.50 0.85
VMW 170324P00086500 P 03/24/17 86.5 0.55 0.95
VMW 170324P00087000 P 03/24/17 87.0 0.65 0.90
VMW 170324P00087500 P 03/24/17 87.5 0.80 1.00
VMW 170324P00088000 P 03/24/17 88.0 0.95 1.15
VMW 170324P00088500 P 03/24/17 88.5 1.05 1.25
VMW 170324P00089000 P 03/24/17 89.0 1.20 1.45
VMW 170324P00089500 P 03/24/17 89.5 1.40 1.60
VMW 170324P00090000 P 03/24/17 90.0 1.60 1.80
VMW 170324P00090500 P 03/24/17 90.5 1.80 2.00
VMW 170324P00091000 P 03/24/17 91.0 2.05 2.25
VMW 170324P00091500 P 03/24/17 91.5 2.30 2.55
VMW 170324P00092000 P 03/24/17 92.0 2.45 2.80
VMW 170324P00092500 P 03/24/17 92.5 2.85 3.10
VMW 170324P00093000 P 03/24/17 93.0 3.10 3.50
VMW 170324P00093500 P 03/24/17 93.5 3.40 3.80
VMW 170324P00094000 P 03/24/17 94.0 3.70 4.20
VMW 170324P00095000 P 03/24/17 95.0 4.20 5.30
VMW 170324P00096000 P 03/24/17 96.0 4.90 7.10
VMW 170324P00096500 P 03/24/17 96.5 5.40 7.50
VMW 170324P00100000 P 03/24/17 100.0 7.50 11.00
VMW 170324P00105000 P 03/24/17 105.0 12.50 15.80
VMW 170331C00075000 C 03/31/17 75.0 14.30 17.80
VMW 170331C00080000 C 03/31/17 80.0 9.30 12.80
VMW 170331C00081000 C 03/31/17 81.0 8.40 11.90
VMW 170331C00081500 C 03/31/17 81.5 7.90 11.40
VMW 170331C00082000 C 03/31/17 82.0 7.80 10.90
VMW 170331C00082500 C 03/31/17 82.5 7.30 10.50
VMW 170331C00083000 C 03/31/17 83.0 6.80 9.50
VMW 170331C00083500 C 03/31/17 83.5 6.50 8.60
VMW 170331C00084000 C 03/31/17 84.0 5.90 9.10
VMW 170331C00084500 C 03/31/17 84.5 5.40 8.50
VMW 170331C00085000 C 03/31/17 85.0 6.20 7.70
VMW 170331C00085500 C 03/31/17 85.5 4.80 7.50
VMW 170331C00086000 C 03/31/17 86.0 4.20 6.40
VMW 170331C00086500 C 03/31/17 86.5 4.60 7.00
VMW 170331C00087000 C 03/31/17 87.0 4.70 5.30
VMW 170331C00087500 C 03/31/17 87.5 4.30 4.90
VMW 170331C00088000 C 03/31/17 88.0 3.90 4.30
VMW 170331C00088500 C 03/31/17 88.5 3.60 4.00
VMW 170331C00089000 C 03/31/17 89.0 3.20 3.70
VMW 170331C00089500 C 03/31/17 89.5 3.00 3.40
VMW 170331C00090000 C 03/31/17 90.0 2.65 3.00
VMW 170331C00090500 C 03/31/17 90.5 2.40 2.80
VMW 170331C00091000 C 03/31/17 91.0 2.10 2.50
VMW 170331C00091500 C 03/31/17 91.5 1.90 2.25
VMW 170331C00092000 C 03/31/17 92.0 1.65 2.00
VMW 170331C00092500 C 03/31/17 92.5 1.45 1.75
VMW 170331C00093000 C 03/31/17 93.0 1.25 1.60
VMW 170331C00093500 C 03/31/17 93.5 1.10 1.35
VMW 170331C00094000 C 03/31/17 94.0 0.95 1.20
VMW 170331C00094500 C 03/31/17 94.5 0.80 1.10
VMW 170331C00095000 C 03/31/17 95.0 0.70 0.95
VMW 170331C00095500 C 03/31/17 95.5 0.55 0.85
VMW 170331C00096000 C 03/31/17 96.0 0.45 0.75
VMW 170331C00096500 C 03/31/17 96.5 0.40 0.70
VMW 170331C00100000 C 03/31/17 100.0 0.10 0.25
VMW 170331P00075000 P 03/31/17 75.0 0.00 0.15
VMW 170331P00080000 P 03/31/17 80.0 0.10 0.35
VMW 170331P00081000 P 03/31/17 81.0 0.15 0.40
VMW 170331P00081500 P 03/31/17 81.5 0.20 0.45
VMW 170331P00082000 P 03/31/17 82.0 0.20 0.50
VMW 170331P00082500 P 03/31/17 82.5 0.25 0.55
VMW 170331P00083000 P 03/31/17 83.0 0.30 0.60
VMW 170331P00083500 P 03/31/17 83.5 0.35 0.65
VMW 170331P00084000 P 03/31/17 84.0 0.40 0.70
VMW 170331P00084500 P 03/31/17 84.5 0.45 0.70
VMW 170331P00085000 P 03/31/17 85.0 0.50 0.75
VMW 170331P00085500 P 03/31/17 85.5 0.60 0.95
VMW 170331P00086000 P 03/31/17 86.0 0.65 1.05
VMW 170331P00086500 P 03/31/17 86.5 0.75 0.95
VMW 170331P00087000 P 03/31/17 87.0 0.90 1.10
VMW 170331P00087500 P 03/31/17 87.5 1.00 1.20
VMW 170331P00088000 P 03/31/17 88.0 1.10 1.35
VMW 170331P00088500 P 03/31/17 88.5 1.30 1.50
VMW 170331P00089000 P 03/31/17 89.0 1.45 1.70
VMW 170331P00089500 P 03/31/17 89.5 1.60 1.90
VMW 170331P00090000 P 03/31/17 90.0 1.85 2.10
VMW 170331P00090500 P 03/31/17 90.5 2.05 2.30
VMW 170331P00091000 P 03/31/17 91.0 2.30 2.60
VMW 170331P00091500 P 03/31/17 91.5 2.55 2.85
VMW 170331P00092000 P 03/31/17 92.0 2.80 3.10
VMW 170331P00092500 P 03/31/17 92.5 3.10 3.40
VMW 170331P00093000 P 03/31/17 93.0 3.30 3.70
VMW 170331P00093500 P 03/31/17 93.5 3.60 4.10
VMW 170331P00094000 P 03/31/17 94.0 3.90 4.40
VMW 170331P00094500 P 03/31/17 94.5 4.30 5.00
VMW 170331P00095000 P 03/31/17 95.0 4.70 5.30
VMW 170331P00095500 P 03/31/17 95.5 3.80 6.40
VMW 170331P00096000 P 03/31/17 96.0 5.20 6.70
VMW 170331P00096500 P 03/31/17 96.5 4.50 8.00
VMW 170331P00100000 P 03/31/17 100.0 8.00 11.10
VMW 170421C00037500 C 04/21/17 37.5 51.90 54.60
VMW 170421C00040000 C 04/21/17 40.0 49.40 52.10
VMW 170421C00042500 C 04/21/17 42.5 46.90 49.60
VMW 170421C00045000 C 04/21/17 45.0 44.40 47.10
VMW 170421C00047500 C 04/21/17 47.5 41.90 44.60
VMW 170421C00050000 C 04/21/17 50.0 39.40 42.10
VMW 170421C00055000 C 04/21/17 55.0 34.40 37.10
VMW 170421C00060000 C 04/21/17 60.0 30.70 32.00
VMW 170421C00062500 C 04/21/17 62.5 26.90 29.60
VMW 170421C00065000 C 04/21/17 65.0 24.40 27.10
VMW 170421C00067500 C 04/21/17 67.5 23.20 24.60
VMW 170421C00070000 C 04/21/17 70.0 20.30 21.90
VMW 170421C00072500 C 04/21/17 72.5 16.80 20.10
VMW 170421C00075000 C 04/21/17 75.0 15.80 16.80
VMW 170421C00077500 C 04/21/17 77.5 12.90 14.40
VMW 170421C00080000 C 04/21/17 80.0 10.90 11.80
VMW 170421C00082500 C 04/21/17 82.5 8.80 10.00
VMW 170421C00085000 C 04/21/17 85.0 6.60 7.40
VMW 170421C00087500 C 04/21/17 87.5 4.80 5.40
VMW 170421C00090000 C 04/21/17 90.0 3.30 3.80
VMW 170421C00092500 C 04/21/17 92.5 2.15 2.55
VMW 170421C00095000 C 04/21/17 95.0 1.15 1.65
VMW 170421C00097500 C 04/21/17 97.5 0.60 1.00
VMW 170421C00100000 C 04/21/17 100.0 0.35 0.50
VMW 170421C00105000 C 04/21/17 105.0 0.10 0.20
VMW 170421C00110000 C 04/21/17 110.0 0.00 0.10
VMW 170421P00037500 P 04/21/17 37.5 0.00 0.10
VMW 170421P00040000 P 04/21/17 40.0 0.00 0.10
VMW 170421P00042500 P 04/21/17 42.5 0.00 0.10
VMW 170421P00045000 P 04/21/17 45.0 0.00 0.05
VMW 170421P00047500 P 04/21/17 47.5 0.00 0.10
VMW 170421P00050000 P 04/21/17 50.0 0.00 0.10
VMW 170421P00055000 P 04/21/17 55.0 0.00 0.10
VMW 170421P00060000 P 04/21/17 60.0 0.00 0.10
VMW 170421P00062500 P 04/21/17 62.5 0.00 0.10
VMW 170421P00065000 P 04/21/17 65.0 0.00 0.15
VMW 170421P00067500 P 04/21/17 67.5 0.00 0.10
VMW 170421P00070000 P 04/21/17 70.0 0.00 0.20
VMW 170421P00072500 P 04/21/17 72.5 0.05 0.25
VMW 170421P00075000 P 04/21/17 75.0 0.10 0.35
VMW 170421P00077500 P 04/21/17 77.5 0.20 0.45
VMW 170421P00080000 P 04/21/17 80.0 0.35 0.55
VMW 170421P00082500 P 04/21/17 82.5 0.60 0.95
VMW 170421P00085000 P 04/21/17 85.0 1.05 1.25
VMW 170421P00087500 P 04/21/17 87.5 1.65 2.10
VMW 170421P00090000 P 04/21/17 90.0 2.45 2.90
VMW 170421P00092500 P 04/21/17 92.5 3.70 4.20
VMW 170421P00095000 P 04/21/17 95.0 5.20 5.80
VMW 170421P00097500 P 04/21/17 97.5 6.90 9.00
VMW 170421P00100000 P 04/21/17 100.0 9.00 10.70
VMW 170421P00105000 P 04/21/17 105.0 13.40 14.80
VMW 170421P00110000 P 04/21/17 110.0 18.30 19.70
VMW 170721C00040000 C 07/21/17 40.0 50.70 52.30
VMW 170721C00042500 C 07/21/17 42.5 48.20 49.80
VMW 170721C00045000 C 07/21/17 45.0 45.70 47.30
VMW 170721C00047500 C 07/21/17 47.5 43.20 44.80
VMW 170721C00050000 C 07/21/17 50.0 40.70 42.30
VMW 170721C00055000 C 07/21/17 55.0 35.70 37.30
VMW 170721C00060000 C 07/21/17 60.0 30.70 32.30
VMW 170721C00065000 C 07/21/17 65.0 25.70 27.30
VMW 170721C00070000 C 07/21/17 70.0 19.90 22.90
VMW 170721C00072500 C 07/21/17 72.5 17.60 19.60
VMW 170721C00075000 C 07/21/17 75.0 15.40 17.40
VMW 170721C00077500 C 07/21/17 77.5 13.30 15.60
VMW 170721C00080000 C 07/21/17 80.0 12.00 13.10
VMW 170721C00082500 C 07/21/17 82.5 10.30 11.10
VMW 170721C00085000 C 07/21/17 85.0 8.50 9.40
VMW 170721C00087500 C 07/21/17 87.5 7.00 7.80
VMW 170721C00090000 C 07/21/17 90.0 5.50 6.20
VMW 170721C00092500 C 07/21/17 92.5 4.30 5.10
VMW 170721C00095000 C 07/21/17 95.0 3.30 4.10
VMW 170721C00097500 C 07/21/17 97.5 2.40 3.20
VMW 170721C00100000 C 07/21/17 100.0 1.75 2.30
VMW 170721C00105000 C 07/21/17 105.0 0.90 1.30
VMW 170721C00110000 C 07/21/17 110.0 0.35 0.85
VMW 170721C00115000 C 07/21/17 115.0 0.15 0.50
VMW 170721P00040000 P 07/21/17 40.0 0.00 0.10
VMW 170721P00042500 P 07/21/17 42.5 0.00 0.10
VMW 170721P00045000 P 07/21/17 45.0 0.00 0.15
VMW 170721P00047500 P 07/21/17 47.5 0.00 0.15
VMW 170721P00050000 P 07/21/17 50.0 0.00 0.20
VMW 170721P00055000 P 07/21/17 55.0 0.05 0.25
VMW 170721P00060000 P 07/21/17 60.0 0.15 0.45
VMW 170721P00065000 P 07/21/17 65.0 0.30 0.60
VMW 170721P00070000 P 07/21/17 70.0 0.55 0.90
VMW 170721P00072500 P 07/21/17 72.5 0.75 1.25
VMW 170721P00075000 P 07/21/17 75.0 1.00 1.50
VMW 170721P00077500 P 07/21/17 77.5 1.40 2.00
VMW 170721P00080000 P 07/21/17 80.0 1.85 2.50
VMW 170721P00082500 P 07/21/17 82.5 2.50 3.10
VMW 170721P00085000 P 07/21/17 85.0 3.10 3.90
VMW 170721P00087500 P 07/21/17 87.5 4.00 4.80
VMW 170721P00090000 P 07/21/17 90.0 5.10 6.00
VMW 170721P00092500 P 07/21/17 92.5 6.30 7.20
VMW 170721P00095000 P 07/21/17 95.0 7.80 8.70
VMW 170721P00097500 P 07/21/17 97.5 9.50 10.40
VMW 170721P00100000 P 07/21/17 100.0 11.10 12.10
VMW 170721P00105000 P 07/21/17 105.0 14.20 17.20
VMW 170721P00110000 P 07/21/17 110.0 19.40 21.30
VMW 170721P00115000 P 07/21/17 115.0 24.10 25.50
VMW 180119C00022500 C 01/19/18 22.5 68.00 70.00
VMW 180119C00025000 C 01/19/18 25.0 64.10 68.20
VMW 180119C00027500 C 01/19/18 27.5 63.00 65.00
VMW 180119C00030000 C 01/19/18 30.0 59.10 63.20
VMW 180119C00032500 C 01/19/18 32.5 58.00 60.00
VMW 180119C00035000 C 01/19/18 35.0 54.10 58.20
VMW 180119C00037500 C 01/19/18 37.5 53.00 55.00
VMW 180119C00040000 C 01/19/18 40.0 49.10 53.20
VMW 180119C00042500 C 01/19/18 42.5 48.00 50.00
VMW 180119C00045000 C 01/19/18 45.0 44.10 48.20
VMW 180119C00047500 C 01/19/18 47.5 43.00 45.00
VMW 180119C00050000 C 01/19/18 50.0 40.50 42.50
VMW 180119C00052500 C 01/19/18 52.5 38.10 40.00
VMW 180119C00055000 C 01/19/18 55.0 35.70 37.60
VMW 180119C00057500 C 01/19/18 57.5 32.00 35.80
VMW 180119C00060000 C 01/19/18 60.0 30.90 32.10
VMW 180119C00062500 C 01/19/18 62.5 27.10 30.80
VMW 180119C00065000 C 01/19/18 65.0 25.10 28.30
VMW 180119C00067500 C 01/19/18 67.5 22.80 25.80
VMW 180119C00070000 C 01/19/18 70.0 21.60 23.80
VMW 180119C00072500 C 01/19/18 72.5 18.70 21.60
VMW 180119C00075000 C 01/19/18 75.0 17.60 19.80
VMW 180119C00077500 C 01/19/18 77.5 16.20 17.30
VMW 180119C00080000 C 01/19/18 80.0 14.40 15.50
VMW 180119C00082500 C 01/19/18 82.5 12.70 13.90
VMW 180119C00085000 C 01/19/18 85.0 11.10 12.30
VMW 180119C00087500 C 01/19/18 87.5 9.60 10.90
VMW 180119C00090000 C 01/19/18 90.0 8.50 9.40
VMW 180119C00092500 C 01/19/18 92.5 7.10 8.40
VMW 180119C00095000 C 01/19/18 95.0 6.00 7.00
VMW 180119C00097500 C 01/19/18 97.5 5.00 6.20
VMW 180119C00100000 C 01/19/18 100.0 4.20 5.00
VMW 180119C00105000 C 01/19/18 105.0 2.95 3.90
VMW 180119C00110000 C 01/19/18 110.0 1.85 2.85
VMW 180119C00115000 C 01/19/18 115.0 1.20 2.00
VMW 180119C00120000 C 01/19/18 120.0 0.75 1.35
VMW 180119C00125000 C 01/19/18 125.0 0.50 0.95
VMW 180119C00130000 C 01/19/18 130.0 0.30 0.70
VMW 180119P00022500 P 01/19/18 22.5 0.00 0.15
VMW 180119P00025000 P 01/19/18 25.0 0.00 0.20
VMW 180119P00027500 P 01/19/18 27.5 0.05 0.20
VMW 180119P00030000 P 01/19/18 30.0 0.10 0.25
VMW 180119P00032500 P 01/19/18 32.5 0.10 0.30
VMW 180119P00035000 P 01/19/18 35.0 0.15 0.35
VMW 180119P00037500 P 01/19/18 37.5 0.20 0.40
VMW 180119P00040000 P 01/19/18 40.0 0.20 0.50
VMW 180119P00042500 P 01/19/18 42.5 0.25 0.60
VMW 180119P00045000 P 01/19/18 45.0 0.35 0.70
VMW 180119P00047500 P 01/19/18 47.5 0.45 0.80
VMW 180119P00050000 P 01/19/18 50.0 0.55 0.90
VMW 180119P00052500 P 01/19/18 52.5 0.65 1.10
VMW 180119P00055000 P 01/19/18 55.0 0.80 1.25
VMW 180119P00057500 P 01/19/18 57.5 1.00 1.45
VMW 180119P00060000 P 01/19/18 60.0 1.50 1.65
VMW 180119P00062500 P 01/19/18 62.5 1.45 2.00
VMW 180119P00065000 P 01/19/18 65.0 1.80 2.35
VMW 180119P00067500 P 01/19/18 67.5 2.15 2.70
VMW 180119P00070000 P 01/19/18 70.0 2.50 3.10
VMW 180119P00072500 P 01/19/18 72.5 2.80 3.70
VMW 180119P00075000 P 01/19/18 75.0 3.40 4.30
VMW 180119P00077500 P 01/19/18 77.5 4.00 4.80
VMW 180119P00080000 P 01/19/18 80.0 4.80 5.80
VMW 180119P00082500 P 01/19/18 82.5 5.50 6.60
VMW 180119P00085000 P 01/19/18 85.0 6.40 7.50
VMW 180119P00087500 P 01/19/18 87.5 7.50 8.70
VMW 180119P00090000 P 01/19/18 90.0 8.60 9.90
VMW 180119P00092500 P 01/19/18 92.5 9.90 11.20
VMW 180119P00095000 P 01/19/18 95.0 11.20 12.60
VMW 180119P00097500 P 01/19/18 97.5 12.70 14.20
VMW 180119P00100000 P 01/19/18 100.0 14.40 15.80
VMW 180119P00105000 P 01/19/18 105.0 17.90 19.40
VMW 180119P00110000 P 01/19/18 110.0 21.70 23.90
VMW 180119P00115000 P 01/19/18 115.0 25.90 28.10
VMW 180119P00120000 P 01/19/18 120.0 30.40 32.50
VMW 180119P00125000 P 01/19/18 125.0 34.20 37.90
VMW 180119P00130000 P 01/19/18 130.0 38.80 42.40
VMW 190118C00037500 C 01/18/19 37.5 52.00 55.80
VMW 190118C00040000 C 01/18/19 40.0 49.50 53.40
VMW 190118C00042500 C 01/18/19 42.5 47.10 50.30
VMW 190118C00045000 C 01/18/19 45.0 44.70 47.80
VMW 190118C00047500 C 01/18/19 47.5 42.30 45.40
VMW 190118C00050000 C 01/18/19 50.0 40.00 43.50
VMW 190118C00055000 C 01/18/19 55.0 34.90 38.20
VMW 190118C00060000 C 01/18/19 60.0 30.70 34.40
VMW 190118C00065000 C 01/18/19 65.0 26.80 30.30
VMW 190118C00067500 C 01/18/19 67.5 24.80 28.40
VMW 190118C00070000 C 01/18/19 70.0 22.90 26.80
VMW 190118C00072500 C 01/18/19 72.5 21.40 25.00
VMW 190118C00075000 C 01/18/19 75.0 19.50 23.20
VMW 190118C00077500 C 01/18/19 77.5 17.80 21.80
VMW 190118C00080000 C 01/18/19 80.0 16.30 20.20
VMW 190118C00082500 C 01/18/19 82.5 15.00 18.60
VMW 190118C00085000 C 01/18/19 85.0 13.60 17.40
VMW 190118C00087500 C 01/18/19 87.5 12.30 16.20
VMW 190118C00090000 C 01/18/19 90.0 11.10 14.70
VMW 190118C00092500 C 01/18/19 92.5 10.00 14.00
VMW 190118C00095000 C 01/18/19 95.0 8.70 12.90
VMW 190118C00097500 C 01/18/19 97.5 7.70 11.40
VMW 190118C00100000 C 01/18/19 100.0 6.90 10.40
VMW 190118C00105000 C 01/18/19 105.0 5.30 8.70
VMW 190118C00110000 C 01/18/19 110.0 4.10 7.50
VMW 190118C00115000 C 01/18/19 115.0 3.00 6.70
VMW 190118C00120000 C 01/18/19 120.0 2.20 5.20
VMW 190118C00125000 C 01/18/19 125.0 1.65 4.50
VMW 190118C00130000 C 01/18/19 130.0 1.15 3.70
VMW 190118C00135000 C 01/18/19 135.0 0.70 3.10
VMW 190118P00037500 P 01/18/19 37.5 0.50 1.25
VMW 190118P00040000 P 01/18/19 40.0 0.70 1.45
VMW 190118P00042500 P 01/18/19 42.5 0.70 1.75
VMW 190118P00045000 P 01/18/19 45.0 0.80 2.00
VMW 190118P00047500 P 01/18/19 47.5 0.85 2.30
VMW 190118P00050000 P 01/18/19 50.0 1.15 2.65
VMW 190118P00055000 P 01/18/19 55.0 1.75 3.30
VMW 190118P00060000 P 01/18/19 60.0 2.45 4.20
VMW 190118P00065000 P 01/18/19 65.0 3.40 5.40
VMW 190118P00067500 P 01/18/19 67.5 3.90 6.20
VMW 190118P00070000 P 01/18/19 70.0 4.40 6.90
VMW 190118P00072500 P 01/18/19 72.5 5.10 7.70
VMW 190118P00075000 P 01/18/19 75.0 5.80 8.60
VMW 190118P00077500 P 01/18/19 77.5 6.70 9.50
VMW 190118P00080000 P 01/18/19 80.0 7.60 10.10
VMW 190118P00082500 P 01/18/19 82.5 8.40 11.20
VMW 190118P00085000 P 01/18/19 85.0 9.40 12.50
VMW 190118P00087500 P 01/18/19 87.5 10.50 13.60
VMW 190118P00090000 P 01/18/19 90.0 11.80 15.00
VMW 190118P00092500 P 01/18/19 92.5 12.90 16.80
VMW 190118P00095000 P 01/18/19 95.0 14.50 17.60
VMW 190118P00097500 P 01/18/19 97.5 15.80 19.30
VMW 190118P00100000 P 01/18/19 100.0 17.20 21.00
VMW 190118P00105000 P 01/18/19 105.0 20.60 24.20
VMW 190118P00110000 P 01/18/19 110.0 24.00 27.80
VMW 190118P00115000 P 01/18/19 115.0 28.00 31.40
VMW 190118P00120000 P 01/18/19 120.0 32.00 35.20
VMW 190118P00125000 P 01/18/19 125.0 36.10 39.40
VMW 190118P00130000 P 01/18/19 130.0 40.30 43.60
VMW 190118P00135000 P 01/18/19 135.0 44.70 48.00

OPRA data is delayed 15 minutes.