Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-05-13)Premium Content

Vmware Inc (VMW)
As of May 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMW 160527C00030000 C 05/27/16 30.0 29.00 30.90
VMW 160527C00035000 C 05/27/16 35.0 22.90 26.90
VMW 160527C00040000 C 05/27/16 40.0 19.00 22.00
VMW 160527C00041000 C 05/27/16 41.0 17.00 21.30
VMW 160527C00042000 C 05/27/16 42.0 16.00 20.10
VMW 160527C00043000 C 05/27/16 43.0 15.00 19.30
VMW 160527C00044000 C 05/27/16 44.0 14.00 18.30
VMW 160527C00044500 C 05/27/16 44.5 13.90 17.80
VMW 160527C00045000 C 05/27/16 45.0 13.20 16.00
VMW 160527C00045500 C 05/27/16 45.5 12.90 16.80
VMW 160527C00046000 C 05/27/16 46.0 12.40 16.50
VMW 160527C00046500 C 05/27/16 46.5 11.90 15.80
VMW 160527C00047000 C 05/27/16 47.0 11.00 15.30
VMW 160527C00047500 C 05/27/16 47.5 10.90 15.00
VMW 160527C00048000 C 05/27/16 48.0 11.00 14.50
VMW 160527C00048500 C 05/27/16 48.5 9.40 13.80
VMW 160527C00049000 C 05/27/16 49.0 9.40 13.20
VMW 160527C00049500 C 05/27/16 49.5 9.00 12.80
VMW 160527C00050000 C 05/27/16 50.0 8.90 11.00
VMW 160527C00050500 C 05/27/16 50.5 8.00 11.20
VMW 160527C00051000 C 05/27/16 51.0 7.00 10.60
VMW 160527C00051500 C 05/27/16 51.5 6.90 10.70
VMW 160527C00052000 C 05/27/16 52.0 6.20 9.50
VMW 160527C00052500 C 05/27/16 52.5 6.40 8.40
VMW 160527C00053000 C 05/27/16 53.0 5.90 8.10
VMW 160527C00053500 C 05/27/16 53.5 5.00 7.30
VMW 160527C00054000 C 05/27/16 54.0 4.20 6.80
VMW 160527C00054500 C 05/27/16 54.5 3.50 6.40
VMW 160527C00055000 C 05/27/16 55.0 3.40 5.70
VMW 160527C00055500 C 05/27/16 55.5 2.45 5.10
VMW 160527C00056000 C 05/27/16 56.0 2.45 4.60
VMW 160527C00056500 C 05/27/16 56.5 2.10 4.20
VMW 160527C00057000 C 05/27/16 57.0 2.70 3.50
VMW 160527C00057500 C 05/27/16 57.5 1.90 3.10
VMW 160527C00058000 C 05/27/16 58.0 1.45 2.75
VMW 160527C00058500 C 05/27/16 58.5 1.50 2.10
VMW 160527C00059000 C 05/27/16 59.0 1.30 1.65
VMW 160527C00059500 C 05/27/16 59.5 0.95 1.25
VMW 160527C00060000 C 05/27/16 60.0 0.65 0.95
VMW 160527C00060500 C 05/27/16 60.5 0.40 0.70
VMW 160527C00061000 C 05/27/16 61.0 0.25 0.50
VMW 160527C00061500 C 05/27/16 61.5 0.15 0.35
VMW 160527C00062000 C 05/27/16 62.0 0.05 0.25
VMW 160527C00062500 C 05/27/16 62.5 0.00 0.25
VMW 160527C00063000 C 05/27/16 63.0 0.00 0.15
VMW 160527C00063500 C 05/27/16 63.5 0.00 0.15
VMW 160527C00064000 C 05/27/16 64.0 0.00 0.10
VMW 160527C00064500 C 05/27/16 64.5 0.00 0.10
VMW 160527C00065000 C 05/27/16 65.0 0.00 0.05
VMW 160527C00065500 C 05/27/16 65.5 0.00 0.10
VMW 160527C00066000 C 05/27/16 66.0 0.00 0.10
VMW 160527C00066500 C 05/27/16 66.5 0.00 0.10
VMW 160527C00067000 C 05/27/16 67.0 0.00 0.10
VMW 160527C00067500 C 05/27/16 67.5 0.00 0.10
VMW 160527C00068000 C 05/27/16 68.0 0.00 0.10
VMW 160527C00068500 C 05/27/16 68.5 0.00 0.10
VMW 160527C00069000 C 05/27/16 69.0 0.00 0.10
VMW 160527C00069500 C 05/27/16 69.5 0.00 0.10
VMW 160527C00070000 C 05/27/16 70.0 0.00 0.10
VMW 160527C00072500 C 05/27/16 72.5 0.00 1.80
VMW 160527C00075000 C 05/27/16 75.0 0.00 0.10
VMW 160527P00030000 P 05/27/16 30.0 0.00 0.10
VMW 160527P00035000 P 05/27/16 35.0 0.00 0.10
VMW 160527P00040000 P 05/27/16 40.0 0.00 0.10
VMW 160527P00041000 P 05/27/16 41.0 0.00 0.10
VMW 160527P00042000 P 05/27/16 42.0 0.00 0.10
VMW 160527P00043000 P 05/27/16 43.0 0.00 0.10
VMW 160527P00044000 P 05/27/16 44.0 0.00 0.10
VMW 160527P00044500 P 05/27/16 44.5 0.00 0.10
VMW 160527P00045000 P 05/27/16 45.0 0.00 0.10
VMW 160527P00045500 P 05/27/16 45.5 0.00 0.10
VMW 160527P00046000 P 05/27/16 46.0 0.00 0.10
VMW 160527P00046500 P 05/27/16 46.5 0.00 0.10
VMW 160527P00047000 P 05/27/16 47.0 0.00 0.10
VMW 160527P00047500 P 05/27/16 47.5 0.00 0.10
VMW 160527P00048000 P 05/27/16 48.0 0.00 0.10
VMW 160527P00048500 P 05/27/16 48.5 0.00 0.10
VMW 160527P00049000 P 05/27/16 49.0 0.00 0.10
VMW 160527P00049500 P 05/27/16 49.5 0.00 0.10
VMW 160527P00050000 P 05/27/16 50.0 0.00 0.10
VMW 160527P00050500 P 05/27/16 50.5 0.00 0.10
VMW 160527P00051000 P 05/27/16 51.0 0.00 0.10
VMW 160527P00051500 P 05/27/16 51.5 0.00 0.10
VMW 160527P00052000 P 05/27/16 52.0 0.00 0.10
VMW 160527P00052500 P 05/27/16 52.5 0.00 0.10
VMW 160527P00053000 P 05/27/16 53.0 0.00 0.10
VMW 160527P00053500 P 05/27/16 53.5 0.00 0.10
VMW 160527P00054000 P 05/27/16 54.0 0.00 0.10
VMW 160527P00054500 P 05/27/16 54.5 0.00 0.10
VMW 160527P00055000 P 05/27/16 55.0 0.00 0.10
VMW 160527P00055500 P 05/27/16 55.5 0.00 0.10
VMW 160527P00056000 P 05/27/16 56.0 0.00 0.10
VMW 160527P00056500 P 05/27/16 56.5 0.00 0.10
VMW 160527P00057000 P 05/27/16 57.0 0.00 0.15
VMW 160527P00057500 P 05/27/16 57.5 0.00 0.20
VMW 160527P00058000 P 05/27/16 58.0 0.05 0.25
VMW 160527P00058500 P 05/27/16 58.5 0.10 0.30
VMW 160527P00059000 P 05/27/16 59.0 0.20 0.45
VMW 160527P00059500 P 05/27/16 59.5 0.35 0.60
VMW 160527P00060000 P 05/27/16 60.0 0.55 0.75
VMW 160527P00060500 P 05/27/16 60.5 0.80 1.00
VMW 160527P00061000 P 05/27/16 61.0 1.15 1.50
VMW 160527P00061500 P 05/27/16 61.5 1.35 2.15
VMW 160527P00062000 P 05/27/16 62.0 1.75 2.60
VMW 160527P00062500 P 05/27/16 62.5 1.55 3.70
VMW 160527P00063000 P 05/27/16 63.0 2.20 3.60
VMW 160527P00063500 P 05/27/16 63.5 2.30 4.20
VMW 160527P00064000 P 05/27/16 64.0 3.00 5.60
VMW 160527P00064500 P 05/27/16 64.5 3.70 5.20
VMW 160527P00065000 P 05/27/16 65.0 4.50 5.70
VMW 160527P00065500 P 05/27/16 65.5 4.70 6.20
VMW 160527P00066000 P 05/27/16 66.0 5.20 6.60
VMW 160527P00066500 P 05/27/16 66.5 5.70 7.20
VMW 160527P00067000 P 05/27/16 67.0 6.00 8.30
VMW 160527P00067500 P 05/27/16 67.5 6.40 9.60
VMW 160527P00068000 P 05/27/16 68.0 6.70 10.20
VMW 160527P00068500 P 05/27/16 68.5 6.90 9.10
VMW 160527P00069000 P 05/27/16 69.0 7.60 11.10
VMW 160527P00069500 P 05/27/16 69.5 8.30 11.70
VMW 160527P00070000 P 05/27/16 70.0 9.10 11.10
VMW 160527P00072500 P 05/27/16 72.5 11.30 14.70
VMW 160527P00075000 P 05/27/16 75.0 14.30 15.70
VMW 160603C00040000 C 06/03/16 40.0 18.10 21.20
VMW 160603C00045000 C 06/03/16 45.0 12.90 15.70
VMW 160603C00046000 C 06/03/16 46.0 11.90 15.10
VMW 160603C00047000 C 06/03/16 47.0 10.90 13.70
VMW 160603C00048000 C 06/03/16 48.0 9.90 14.10
VMW 160603C00049000 C 06/03/16 49.0 8.90 11.70
VMW 160603C00049500 C 06/03/16 49.5 8.40 11.60
VMW 160603C00050000 C 06/03/16 50.0 7.90 12.20
VMW 160603C00050500 C 06/03/16 50.5 7.40 11.60
VMW 160603C00051000 C 06/03/16 51.0 6.90 11.30
VMW 160603C00051500 C 06/03/16 51.5 6.40 10.80
VMW 160603C00052000 C 06/03/16 52.0 6.00 9.50
VMW 160603C00052500 C 06/03/16 52.5 5.40 9.00
VMW 160603C00053000 C 06/03/16 53.0 5.00 8.50
VMW 160603C00053500 C 06/03/16 53.5 4.30 8.00
VMW 160603C00054000 C 06/03/16 54.0 3.90 7.40
VMW 160603C00054500 C 06/03/16 54.5 3.90 6.30
VMW 160603C00055000 C 06/03/16 55.0 4.70 5.60
VMW 160603C00055500 C 06/03/16 55.5 2.85 5.40
VMW 160603C00056000 C 06/03/16 56.0 2.30 4.80
VMW 160603C00056500 C 06/03/16 56.5 2.05 5.20
VMW 160603C00057000 C 06/03/16 57.0 2.65 3.70
VMW 160603C00057500 C 06/03/16 57.5 2.15 3.20
VMW 160603C00058000 C 06/03/16 58.0 2.10 2.80
VMW 160603C00058500 C 06/03/16 58.5 1.95 2.40
VMW 160603C00059000 C 06/03/16 59.0 1.60 2.00
VMW 160603C00059500 C 06/03/16 59.5 1.30 1.70
VMW 160603C00060000 C 06/03/16 60.0 1.05 1.40
VMW 160603C00060500 C 06/03/16 60.5 0.80 1.15
VMW 160603C00061000 C 06/03/16 61.0 0.60 0.90
VMW 160603C00061500 C 06/03/16 61.5 0.45 0.65
VMW 160603C00062000 C 06/03/16 62.0 0.30 0.60
VMW 160603C00062500 C 06/03/16 62.5 0.20 0.45
VMW 160603C00063000 C 06/03/16 63.0 0.10 0.35
VMW 160603C00063500 C 06/03/16 63.5 0.05 0.30
VMW 160603C00064000 C 06/03/16 64.0 0.00 0.25
VMW 160603C00064500 C 06/03/16 64.5 0.00 0.20
VMW 160603C00065000 C 06/03/16 65.0 0.00 0.15
VMW 160603C00065500 C 06/03/16 65.5 0.00 0.15
VMW 160603C00066000 C 06/03/16 66.0 0.00 0.15
VMW 160603C00066500 C 06/03/16 66.5 0.00 0.10
VMW 160603C00067000 C 06/03/16 67.0 0.00 0.10
VMW 160603C00068000 C 06/03/16 68.0 0.00 0.10
VMW 160603C00070000 C 06/03/16 70.0 0.00 0.10
VMW 160603P00040000 P 06/03/16 40.0 0.00 0.10
VMW 160603P00045000 P 06/03/16 45.0 0.00 0.10
VMW 160603P00046000 P 06/03/16 46.0 0.00 0.10
VMW 160603P00047000 P 06/03/16 47.0 0.00 0.10
VMW 160603P00048000 P 06/03/16 48.0 0.00 0.10
VMW 160603P00049000 P 06/03/16 49.0 0.00 0.10
VMW 160603P00049500 P 06/03/16 49.5 0.00 0.10
VMW 160603P00050000 P 06/03/16 50.0 0.00 0.10
VMW 160603P00050500 P 06/03/16 50.5 0.00 0.10
VMW 160603P00051000 P 06/03/16 51.0 0.00 0.10
VMW 160603P00051500 P 06/03/16 51.5 0.00 0.10
VMW 160603P00052000 P 06/03/16 52.0 0.00 0.10
VMW 160603P00052500 P 06/03/16 52.5 0.00 0.10
VMW 160603P00053000 P 06/03/16 53.0 0.00 0.10
VMW 160603P00053500 P 06/03/16 53.5 0.00 0.10
VMW 160603P00054000 P 06/03/16 54.0 0.00 0.10
VMW 160603P00054500 P 06/03/16 54.5 0.00 0.15
VMW 160603P00055000 P 06/03/16 55.0 0.00 0.15
VMW 160603P00055500 P 06/03/16 55.5 0.00 0.15
VMW 160603P00056000 P 06/03/16 56.0 0.05 0.25
VMW 160603P00056500 P 06/03/16 56.5 0.10 0.25
VMW 160603P00057000 P 06/03/16 57.0 0.15 0.35
VMW 160603P00057500 P 06/03/16 57.5 0.20 0.45
VMW 160603P00058000 P 06/03/16 58.0 0.35 0.55
VMW 160603P00058500 P 06/03/16 58.5 0.45 0.70
VMW 160603P00059000 P 06/03/16 59.0 0.55 0.85
VMW 160603P00059500 P 06/03/16 59.5 0.75 1.05
VMW 160603P00060000 P 06/03/16 60.0 0.95 1.30
VMW 160603P00060500 P 06/03/16 60.5 1.20 1.60
VMW 160603P00061000 P 06/03/16 61.0 1.50 1.95
VMW 160603P00061500 P 06/03/16 61.5 1.80 2.30
VMW 160603P00062000 P 06/03/16 62.0 2.10 2.70
VMW 160603P00062500 P 06/03/16 62.5 1.95 3.70
VMW 160603P00063000 P 06/03/16 63.0 2.45 4.20
VMW 160603P00063500 P 06/03/16 63.5 2.65 4.70
VMW 160603P00064000 P 06/03/16 64.0 3.50 5.30
VMW 160603P00064500 P 06/03/16 64.5 3.60 5.70
VMW 160603P00065000 P 06/03/16 65.0 3.70 6.30
VMW 160603P00065500 P 06/03/16 65.5 4.60 6.70
VMW 160603P00066000 P 06/03/16 66.0 5.10 7.20
VMW 160603P00066500 P 06/03/16 66.5 5.70 7.70
VMW 160603P00067000 P 06/03/16 67.0 5.70 9.30
VMW 160603P00068000 P 06/03/16 68.0 7.20 9.20
VMW 160603P00070000 P 06/03/16 70.0 9.30 11.80
VMW 160610C00040000 C 06/10/16 40.0 18.10 21.30
VMW 160610C00045000 C 06/10/16 45.0 12.90 16.10
VMW 160610C00046000 C 06/10/16 46.0 11.90 16.10
VMW 160610C00047000 C 06/10/16 47.0 11.00 15.40
VMW 160610C00048000 C 06/10/16 48.0 9.90 13.10
VMW 160610C00049000 C 06/10/16 49.0 9.10 13.10
VMW 160610C00049500 C 06/10/16 49.5 8.40 12.70
VMW 160610C00050000 C 06/10/16 50.0 8.00 11.10
VMW 160610C00050500 C 06/10/16 50.5 7.40 11.10
VMW 160610C00051000 C 06/10/16 51.0 6.80 10.70
VMW 160610C00051500 C 06/10/16 51.5 6.40 10.20
VMW 160610C00052000 C 06/10/16 52.0 5.80 9.50
VMW 160610C00052500 C 06/10/16 52.5 5.30 9.00
VMW 160610C00053000 C 06/10/16 53.0 4.90 8.60
VMW 160610C00053500 C 06/10/16 53.5 4.50 8.10
VMW 160610C00054000 C 06/10/16 54.0 4.20 6.90
VMW 160610C00054500 C 06/10/16 54.5 3.90 6.90
VMW 160610C00055000 C 06/10/16 55.0 3.20 6.10
VMW 160610C00055500 C 06/10/16 55.5 2.85 5.50
VMW 160610C00056000 C 06/10/16 56.0 2.90 4.70
VMW 160610C00056500 C 06/10/16 56.5 2.05 5.20
VMW 160610C00057000 C 06/10/16 57.0 2.90 3.90
VMW 160610C00057500 C 06/10/16 57.5 2.75 3.40
VMW 160610C00058000 C 06/10/16 58.0 2.60 3.10
VMW 160610C00058500 C 06/10/16 58.5 2.25 2.65
VMW 160610C00059000 C 06/10/16 59.0 1.90 2.35
VMW 160610C00059500 C 06/10/16 59.5 1.60 2.00
VMW 160610C00060000 C 06/10/16 60.0 1.35 1.75
VMW 160610C00060500 C 06/10/16 60.5 1.10 1.50
VMW 160610C00061000 C 06/10/16 61.0 0.90 1.25
VMW 160610C00061500 C 06/10/16 61.5 0.70 1.05
VMW 160610C00062000 C 06/10/16 62.0 0.60 0.90
VMW 160610C00062500 C 06/10/16 62.5 0.45 0.75
VMW 160610C00063000 C 06/10/16 63.0 0.35 0.60
VMW 160610C00063500 C 06/10/16 63.5 0.20 0.50
VMW 160610C00064000 C 06/10/16 64.0 0.15 0.40
VMW 160610C00064500 C 06/10/16 64.5 0.10 0.35
VMW 160610C00065000 C 06/10/16 65.0 0.05 0.30
VMW 160610C00065500 C 06/10/16 65.5 0.05 0.25
VMW 160610C00066000 C 06/10/16 66.0 0.00 0.25
VMW 160610C00066500 C 06/10/16 66.5 0.00 0.20
VMW 160610C00067000 C 06/10/16 67.0 0.00 0.15
VMW 160610C00070000 C 06/10/16 70.0 0.00 0.10
VMW 160610P00040000 P 06/10/16 40.0 0.00 0.10
VMW 160610P00045000 P 06/10/16 45.0 0.00 0.10
VMW 160610P00046000 P 06/10/16 46.0 0.00 0.10
VMW 160610P00047000 P 06/10/16 47.0 0.00 0.10
VMW 160610P00048000 P 06/10/16 48.0 0.00 0.10
VMW 160610P00049000 P 06/10/16 49.0 0.00 0.10
VMW 160610P00049500 P 06/10/16 49.5 0.00 0.10
VMW 160610P00050000 P 06/10/16 50.0 0.00 0.10
VMW 160610P00050500 P 06/10/16 50.5 0.00 0.10
VMW 160610P00051000 P 06/10/16 51.0 0.00 0.10
VMW 160610P00051500 P 06/10/16 51.5 0.00 0.15
VMW 160610P00052000 P 06/10/16 52.0 0.00 0.15
VMW 160610P00052500 P 06/10/16 52.5 0.00 0.15
VMW 160610P00053000 P 06/10/16 53.0 0.00 0.20
VMW 160610P00053500 P 06/10/16 53.5 0.00 0.20
VMW 160610P00054000 P 06/10/16 54.0 0.05 0.20
VMW 160610P00054500 P 06/10/16 54.5 0.05 0.25
VMW 160610P00055000 P 06/10/16 55.0 0.10 0.30
VMW 160610P00055500 P 06/10/16 55.5 0.15 0.35
VMW 160610P00056000 P 06/10/16 56.0 0.20 0.45
VMW 160610P00056500 P 06/10/16 56.5 0.30 0.55
VMW 160610P00057000 P 06/10/16 57.0 0.35 0.65
VMW 160610P00057500 P 06/10/16 57.5 0.45 0.75
VMW 160610P00058000 P 06/10/16 58.0 0.60 0.90
VMW 160610P00058500 P 06/10/16 58.5 0.75 1.05
VMW 160610P00059000 P 06/10/16 59.0 0.90 1.25
VMW 160610P00059500 P 06/10/16 59.5 1.10 1.45
VMW 160610P00060000 P 06/10/16 60.0 1.30 1.65
VMW 160610P00060500 P 06/10/16 60.5 1.55 1.90
VMW 160610P00061000 P 06/10/16 61.0 1.85 2.20
VMW 160610P00061500 P 06/10/16 61.5 2.10 2.45
VMW 160610P00062000 P 06/10/16 62.0 2.50 2.90
VMW 160610P00062500 P 06/10/16 62.5 2.75 3.50
VMW 160610P00063000 P 06/10/16 63.0 2.65 4.40
VMW 160610P00063500 P 06/10/16 63.5 3.00 5.00
VMW 160610P00064000 P 06/10/16 64.0 3.60 5.50
VMW 160610P00064500 P 06/10/16 64.5 4.20 6.00
VMW 160610P00065000 P 06/10/16 65.0 4.60 6.50
VMW 160610P00065500 P 06/10/16 65.5 5.00 7.00
VMW 160610P00066000 P 06/10/16 66.0 5.50 7.50
VMW 160610P00066500 P 06/10/16 66.5 5.40 8.10
VMW 160610P00067000 P 06/10/16 67.0 6.10 8.60
VMW 160610P00070000 P 06/10/16 70.0 9.50 11.60
VMW 160617C00025000 C 06/17/16 25.0 33.20 36.10
VMW 160617C00027500 C 06/17/16 27.5 30.90 33.90
VMW 160617C00030000 C 06/17/16 30.0 28.40 31.60
VMW 160617C00032500 C 06/17/16 32.5 25.40 28.80
VMW 160617C00035000 C 06/17/16 35.0 23.40 26.30
VMW 160617C00037500 C 06/17/16 37.5 20.40 24.20
VMW 160617C00040000 C 06/17/16 40.0 18.20 20.70
VMW 160617C00041000 C 06/17/16 41.0 16.90 20.70
VMW 160617C00042000 C 06/17/16 42.0 15.90 19.30
VMW 160617C00042500 C 06/17/16 42.5 15.90 18.20
VMW 160617C00043000 C 06/17/16 43.0 15.30 18.30
VMW 160617C00044000 C 06/17/16 44.0 13.90 17.30
VMW 160617C00044500 C 06/17/16 44.5 13.40 17.00
VMW 160617C00045000 C 06/17/16 45.0 13.40 15.70
VMW 160617C00045500 C 06/17/16 45.5 13.00 16.10
VMW 160617C00046000 C 06/17/16 46.0 12.50 15.60
VMW 160617C00046500 C 06/17/16 46.5 11.70 14.60
VMW 160617C00047000 C 06/17/16 47.0 11.30 14.20
VMW 160617C00047500 C 06/17/16 47.5 10.90 13.10
VMW 160617C00048000 C 06/17/16 48.0 10.30 13.20
VMW 160617C00048500 C 06/17/16 48.5 9.80 12.70
VMW 160617C00049000 C 06/17/16 49.0 9.20 12.10
VMW 160617C00049500 C 06/17/16 49.5 8.80 11.70
VMW 160617C00050000 C 06/17/16 50.0 8.50 10.80
VMW 160617C00050500 C 06/17/16 50.5 7.70 10.50
VMW 160617C00051000 C 06/17/16 51.0 7.20 10.00
VMW 160617C00051500 C 06/17/16 51.5 6.90 9.50
VMW 160617C00052000 C 06/17/16 52.0 6.10 8.90
VMW 160617C00052500 C 06/17/16 52.5 6.10 8.20
VMW 160617C00053000 C 06/17/16 53.0 5.10 7.90
VMW 160617C00053500 C 06/17/16 53.5 4.70 7.40
VMW 160617C00054000 C 06/17/16 54.0 4.30 6.90
VMW 160617C00054500 C 06/17/16 54.5 3.90 6.40
VMW 160617C00055000 C 06/17/16 55.0 3.90 5.90
VMW 160617C00055500 C 06/17/16 55.5 3.00 6.20
VMW 160617C00056000 C 06/17/16 56.0 2.85 5.40
VMW 160617C00056500 C 06/17/16 56.5 3.60 4.60
VMW 160617C00057000 C 06/17/16 57.0 3.40 4.10
VMW 160617C00057500 C 06/17/16 57.5 3.00 3.50
VMW 160617C00058000 C 06/17/16 58.0 2.85 3.20
VMW 160617C00058500 C 06/17/16 58.5 2.50 2.85
VMW 160617C00059000 C 06/17/16 59.0 2.20 2.50
VMW 160617C00059500 C 06/17/16 59.5 1.90 2.20
VMW 160617C00060000 C 06/17/16 60.0 1.70 1.85
VMW 160617C00060500 C 06/17/16 60.5 1.40 1.65
VMW 160617C00061000 C 06/17/16 61.0 1.15 1.45
VMW 160617C00061500 C 06/17/16 61.5 0.95 1.20
VMW 160617C00062000 C 06/17/16 62.0 0.80 1.05
VMW 160617C00062500 C 06/17/16 62.5 0.70 0.80
VMW 160617C00063000 C 06/17/16 63.0 0.55 0.75
VMW 160617C00063500 C 06/17/16 63.5 0.45 0.65
VMW 160617C00064000 C 06/17/16 64.0 0.30 0.55
VMW 160617C00064500 C 06/17/16 64.5 0.20 0.50
VMW 160617C00065000 C 06/17/16 65.0 0.25 0.35
VMW 160617C00065500 C 06/17/16 65.5 0.15 0.35
VMW 160617C00066000 C 06/17/16 66.0 0.10 0.30
VMW 160617C00066500 C 06/17/16 66.5 0.05 0.30
VMW 160617C00067000 C 06/17/16 67.0 0.05 0.25
VMW 160617C00067500 C 06/17/16 67.5 0.05 0.25
VMW 160617C00068000 C 06/17/16 68.0 0.00 0.25
VMW 160617C00068500 C 06/17/16 68.5 0.00 0.20
VMW 160617C00069000 C 06/17/16 69.0 0.00 0.20
VMW 160617C00069500 C 06/17/16 69.5 0.00 0.15
VMW 160617C00070000 C 06/17/16 70.0 0.00 0.15
VMW 160617C00072500 C 06/17/16 72.5 0.00 0.10
VMW 160617C00075000 C 06/17/16 75.0 0.00 0.10
VMW 160617C00080000 C 06/17/16 80.0 0.00 0.05
VMW 160617C00085000 C 06/17/16 85.0 0.00 0.10
VMW 160617C00090000 C 06/17/16 90.0 0.00 0.10
VMW 160617C00095000 C 06/17/16 95.0 0.00 0.10
VMW 160617C00100000 C 06/17/16 100.0 0.00 0.10
VMW 160617P00025000 P 06/17/16 25.0 0.00 0.10
VMW 160617P00027500 P 06/17/16 27.5 0.00 0.10
VMW 160617P00030000 P 06/17/16 30.0 0.00 0.10
VMW 160617P00032500 P 06/17/16 32.5 0.00 0.10
VMW 160617P00035000 P 06/17/16 35.0 0.00 0.10
VMW 160617P00037500 P 06/17/16 37.5 0.00 0.10
VMW 160617P00040000 P 06/17/16 40.0 0.00 0.10
VMW 160617P00041000 P 06/17/16 41.0 0.00 0.10
VMW 160617P00042000 P 06/17/16 42.0 0.00 0.10
VMW 160617P00042500 P 06/17/16 42.5 0.00 0.10
VMW 160617P00043000 P 06/17/16 43.0 0.00 0.10
VMW 160617P00044000 P 06/17/16 44.0 0.00 0.10
VMW 160617P00044500 P 06/17/16 44.5 0.00 0.10
VMW 160617P00045000 P 06/17/16 45.0 0.00 0.10
VMW 160617P00045500 P 06/17/16 45.5 0.00 0.10
VMW 160617P00046000 P 06/17/16 46.0 0.00 0.10
VMW 160617P00046500 P 06/17/16 46.5 0.00 0.10
VMW 160617P00047000 P 06/17/16 47.0 0.00 0.10
VMW 160617P00047500 P 06/17/16 47.5 0.00 0.10
VMW 160617P00048000 P 06/17/16 48.0 0.00 0.10
VMW 160617P00048500 P 06/17/16 48.5 0.00 0.15
VMW 160617P00049000 P 06/17/16 49.0 0.00 0.15
VMW 160617P00049500 P 06/17/16 49.5 0.00 0.15
VMW 160617P00050000 P 06/17/16 50.0 0.00 0.15
VMW 160617P00050500 P 06/17/16 50.5 0.00 0.15
VMW 160617P00051000 P 06/17/16 51.0 0.05 0.15
VMW 160617P00051500 P 06/17/16 51.5 0.05 0.20
VMW 160617P00052000 P 06/17/16 52.0 0.05 0.20
VMW 160617P00052500 P 06/17/16 52.5 0.10 0.25
VMW 160617P00053000 P 06/17/16 53.0 0.10 0.30
VMW 160617P00053500 P 06/17/16 53.5 0.15 0.35
VMW 160617P00054000 P 06/17/16 54.0 0.20 0.40
VMW 160617P00054500 P 06/17/16 54.5 0.20 0.45
VMW 160617P00055000 P 06/17/16 55.0 0.25 0.55
VMW 160617P00055500 P 06/17/16 55.5 0.35 0.60
VMW 160617P00056000 P 06/17/16 56.0 0.40 0.65
VMW 160617P00056500 P 06/17/16 56.5 0.50 0.65
VMW 160617P00057000 P 06/17/16 57.0 0.60 0.75
VMW 160617P00057500 P 06/17/16 57.5 0.70 0.90
VMW 160617P00058000 P 06/17/16 58.0 0.80 1.00
VMW 160617P00058500 P 06/17/16 58.5 1.00 1.40
VMW 160617P00059000 P 06/17/16 59.0 1.15 1.45
VMW 160617P00059500 P 06/17/16 59.5 1.35 1.60
VMW 160617P00060000 P 06/17/16 60.0 1.60 1.90
VMW 160617P00060500 P 06/17/16 60.5 1.85 2.25
VMW 160617P00061000 P 06/17/16 61.0 2.10 2.35
VMW 160617P00061500 P 06/17/16 61.5 2.45 2.65
VMW 160617P00062000 P 06/17/16 62.0 2.75 3.10
VMW 160617P00062500 P 06/17/16 62.5 3.00 3.70
VMW 160617P00063000 P 06/17/16 63.0 3.30 3.80
VMW 160617P00063500 P 06/17/16 63.5 3.60 4.90
VMW 160617P00064000 P 06/17/16 64.0 4.00 5.40
VMW 160617P00064500 P 06/17/16 64.5 4.10 5.90
VMW 160617P00065000 P 06/17/16 65.0 5.00 6.50
VMW 160617P00065500 P 06/17/16 65.5 5.00 8.00
VMW 160617P00066000 P 06/17/16 66.0 5.60 8.00
VMW 160617P00066500 P 06/17/16 66.5 6.10 8.50
VMW 160617P00067000 P 06/17/16 67.0 6.50 8.50
VMW 160617P00067500 P 06/17/16 67.5 7.00 9.10
VMW 160617P00068000 P 06/17/16 68.0 7.60 9.60
VMW 160617P00068500 P 06/17/16 68.5 8.00 10.80
VMW 160617P00069000 P 06/17/16 69.0 8.70 11.10
VMW 160617P00069500 P 06/17/16 69.5 8.90 11.50
VMW 160617P00070000 P 06/17/16 70.0 9.70 11.40
VMW 160617P00072500 P 06/17/16 72.5 11.90 14.40
VMW 160617P00075000 P 06/17/16 75.0 14.40 16.40
VMW 160617P00080000 P 06/17/16 80.0 19.60 21.70
VMW 160617P00085000 P 06/17/16 85.0 24.30 27.20
VMW 160617P00090000 P 06/17/16 90.0 29.70 31.70
VMW 160617P00095000 P 06/17/16 95.0 34.30 36.70
VMW 160617P00100000 P 06/17/16 100.0 39.70 41.70
VMW 160624C00040000 C 06/24/16 40.0 18.10 21.20
VMW 160624C00045000 C 06/24/16 45.0 13.00 17.10
VMW 160624C00046000 C 06/24/16 46.0 11.90 16.10
VMW 160624C00047000 C 06/24/16 47.0 10.70 14.60
VMW 160624C00048000 C 06/24/16 48.0 10.00 14.30
VMW 160624C00048500 C 06/24/16 48.5 9.70 13.70
VMW 160624C00049000 C 06/24/16 49.0 9.30 12.00
VMW 160624C00049500 C 06/24/16 49.5 8.90 11.60
VMW 160624C00050000 C 06/24/16 50.0 8.50 11.10
VMW 160624C00050500 C 06/24/16 50.5 8.00 11.10
VMW 160624C00051000 C 06/24/16 51.0 7.50 10.60
VMW 160624C00051500 C 06/24/16 51.5 6.80 9.50
VMW 160624C00052000 C 06/24/16 52.0 6.40 9.00
VMW 160624C00052500 C 06/24/16 52.5 6.30 8.60
VMW 160624C00053000 C 06/24/16 53.0 5.90 8.10
VMW 160624C00053500 C 06/24/16 53.5 5.10 8.10
VMW 160624C00054000 C 06/24/16 54.0 5.00 6.80
VMW 160624C00054500 C 06/24/16 54.5 4.40 7.10
VMW 160624C00055000 C 06/24/16 55.0 3.80 6.50
VMW 160624C00055500 C 06/24/16 55.5 3.60 6.20
VMW 160624C00056000 C 06/24/16 56.0 4.20 5.20
VMW 160624C00056500 C 06/24/16 56.5 3.90 4.70
VMW 160624C00057000 C 06/24/16 57.0 3.50 4.40
VMW 160624C00057500 C 06/24/16 57.5 3.50 4.00
VMW 160624C00058000 C 06/24/16 58.0 3.10 3.60
VMW 160624C00058500 C 06/24/16 58.5 2.70 3.30
VMW 160624C00059000 C 06/24/16 59.0 2.40 2.95
VMW 160624C00059500 C 06/24/16 59.5 2.15 2.65
VMW 160624C00060000 C 06/24/16 60.0 1.90 2.35
VMW 160624C00060500 C 06/24/16 60.5 1.65 2.15
VMW 160624C00061000 C 06/24/16 61.0 1.40 1.90
VMW 160624C00061500 C 06/24/16 61.5 1.20 1.70
VMW 160624C00062000 C 06/24/16 62.0 1.05 1.45
VMW 160624C00062500 C 06/24/16 62.5 0.85 1.30
VMW 160624C00063000 C 06/24/16 63.0 0.75 1.15
VMW 160624C00063500 C 06/24/16 63.5 0.60 1.00
VMW 160624C00064000 C 06/24/16 64.0 0.50 0.85
VMW 160624C00064500 C 06/24/16 64.5 0.40 0.75
VMW 160624C00065000 C 06/24/16 65.0 0.30 0.65
VMW 160624C00066000 C 06/24/16 66.0 0.20 0.50
VMW 160624C00070000 C 06/24/16 70.0 0.00 0.25
VMW 160624C00075000 C 06/24/16 75.0 0.00 0.15
VMW 160624C00080000 C 06/24/16 80.0 0.00 0.15
VMW 160624C00085000 C 06/24/16 85.0 0.00 0.15
VMW 160624P00040000 P 06/24/16 40.0 0.00 0.15
VMW 160624P00045000 P 06/24/16 45.0 0.00 0.15
VMW 160624P00046000 P 06/24/16 46.0 0.00 0.15
VMW 160624P00047000 P 06/24/16 47.0 0.00 0.20
VMW 160624P00048000 P 06/24/16 48.0 0.00 0.20
VMW 160624P00048500 P 06/24/16 48.5 0.00 0.20
VMW 160624P00049000 P 06/24/16 49.0 0.00 0.20
VMW 160624P00049500 P 06/24/16 49.5 0.00 0.25
VMW 160624P00050000 P 06/24/16 50.0 0.00 0.25
VMW 160624P00050500 P 06/24/16 50.5 0.00 0.25
VMW 160624P00051000 P 06/24/16 51.0 0.05 0.30
VMW 160624P00051500 P 06/24/16 51.5 0.05 0.30
VMW 160624P00052000 P 06/24/16 52.0 0.10 0.35
VMW 160624P00052500 P 06/24/16 52.5 0.15 0.40
VMW 160624P00053000 P 06/24/16 53.0 0.20 0.45
VMW 160624P00053500 P 06/24/16 53.5 0.20 0.50
VMW 160624P00054000 P 06/24/16 54.0 0.25 0.60
VMW 160624P00054500 P 06/24/16 54.5 0.35 0.65
VMW 160624P00055000 P 06/24/16 55.0 0.45 0.75
VMW 160624P00055500 P 06/24/16 55.5 0.50 0.85
VMW 160624P00056000 P 06/24/16 56.0 0.60 1.00
VMW 160624P00056500 P 06/24/16 56.5 0.75 1.10
VMW 160624P00057000 P 06/24/16 57.0 0.85 1.25
VMW 160624P00057500 P 06/24/16 57.5 1.00 1.40
VMW 160624P00058000 P 06/24/16 58.0 1.15 1.55
VMW 160624P00058500 P 06/24/16 58.5 1.30 1.70
VMW 160624P00059000 P 06/24/16 59.0 1.50 1.90
VMW 160624P00059500 P 06/24/16 59.5 1.70 2.10
VMW 160624P00060000 P 06/24/16 60.0 1.90 2.35
VMW 160624P00060500 P 06/24/16 60.5 2.15 2.60
VMW 160624P00061000 P 06/24/16 61.0 2.45 2.90
VMW 160624P00061500 P 06/24/16 61.5 2.65 3.30
VMW 160624P00062000 P 06/24/16 62.0 3.00 3.50
VMW 160624P00062500 P 06/24/16 62.5 3.30 3.80
VMW 160624P00063000 P 06/24/16 63.0 3.60 4.10
VMW 160624P00063500 P 06/24/16 63.5 3.90 5.00
VMW 160624P00064000 P 06/24/16 64.0 4.20 5.80
VMW 160624P00064500 P 06/24/16 64.5 4.10 6.30
VMW 160624P00065000 P 06/24/16 65.0 4.60 6.60
VMW 160624P00066000 P 06/24/16 66.0 5.70 7.90
VMW 160624P00070000 P 06/24/16 70.0 9.30 12.40
VMW 160624P00075000 P 06/24/16 75.0 13.80 16.90
VMW 160624P00080000 P 06/24/16 80.0 19.20 21.90
VMW 160624P00085000 P 06/24/16 85.0 24.00 27.00
VMW 160701C00040000 C 07/01/16 40.0 18.10 21.20
VMW 160701C00045000 C 07/01/16 45.0 12.90 17.30
VMW 160701C00047000 C 07/01/16 47.0 11.00 15.10
VMW 160701C00048000 C 07/01/16 48.0 9.90 13.60
VMW 160701C00049000 C 07/01/16 49.0 9.00 12.60
VMW 160701C00049500 C 07/01/16 49.5 8.50 12.20
VMW 160701C00050000 C 07/01/16 50.0 8.20 11.50
VMW 160701C00050500 C 07/01/16 50.5 7.80 11.10
VMW 160701C00051000 C 07/01/16 51.0 7.30 10.50
VMW 160701C00051500 C 07/01/16 51.5 6.70 10.00
VMW 160701C00052000 C 07/01/16 52.0 6.20 9.50
VMW 160701C00052500 C 07/01/16 52.5 6.00 9.10
VMW 160701C00053000 C 07/01/16 53.0 5.50 8.60
VMW 160701C00053500 C 07/01/16 53.5 5.00 8.10
VMW 160701C00054000 C 07/01/16 54.0 4.50 7.70
VMW 160701C00054500 C 07/01/16 54.5 4.10 7.30
VMW 160701C00055000 C 07/01/16 55.0 4.10 6.40
VMW 160701C00055500 C 07/01/16 55.5 4.70 5.80
VMW 160701C00056000 C 07/01/16 56.0 4.40 5.40
VMW 160701C00056500 C 07/01/16 56.5 4.10 5.00
VMW 160701C00057000 C 07/01/16 57.0 4.00 4.50
VMW 160701C00057500 C 07/01/16 57.5 3.70 4.30
VMW 160701C00058000 C 07/01/16 58.0 3.30 3.90
VMW 160701C00058500 C 07/01/16 58.5 2.90 3.60
VMW 160701C00059000 C 07/01/16 59.0 2.70 3.30
VMW 160701C00059500 C 07/01/16 59.5 2.40 2.95
VMW 160701C00060000 C 07/01/16 60.0 2.10 2.75
VMW 160701C00060500 C 07/01/16 60.5 1.85 2.45
VMW 160701C00061000 C 07/01/16 61.0 1.60 2.20
VMW 160701C00061500 C 07/01/16 61.5 1.40 2.00
VMW 160701C00062000 C 07/01/16 62.0 1.25 1.80
VMW 160701C00062500 C 07/01/16 62.5 1.05 1.65
VMW 160701C00063000 C 07/01/16 63.0 0.95 1.45
VMW 160701C00063500 C 07/01/16 63.5 0.75 1.30
VMW 160701C00064000 C 07/01/16 64.0 0.65 1.15
VMW 160701C00064500 C 07/01/16 64.5 0.55 1.05
VMW 160701C00065000 C 07/01/16 65.0 0.45 0.90
VMW 160701C00066000 C 07/01/16 66.0 0.40 0.75
VMW 160701C00070000 C 07/01/16 70.0 0.05 0.30
VMW 160701C00075000 C 07/01/16 75.0 0.00 0.15
VMW 160701C00080000 C 07/01/16 80.0 0.00 0.10
VMW 160701C00085000 C 07/01/16 85.0 0.00 0.10
VMW 160701P00040000 P 07/01/16 40.0 0.00 0.10
VMW 160701P00045000 P 07/01/16 45.0 0.00 0.15
VMW 160701P00047000 P 07/01/16 47.0 0.00 0.20
VMW 160701P00048000 P 07/01/16 48.0 0.00 0.20
VMW 160701P00049000 P 07/01/16 49.0 0.05 0.25
VMW 160701P00049500 P 07/01/16 49.5 0.05 0.30
VMW 160701P00050000 P 07/01/16 50.0 0.10 0.30
VMW 160701P00050500 P 07/01/16 50.5 0.10 0.35
VMW 160701P00051000 P 07/01/16 51.0 0.15 0.40
VMW 160701P00051500 P 07/01/16 51.5 0.15 0.45
VMW 160701P00052000 P 07/01/16 52.0 0.20 0.50
VMW 160701P00052500 P 07/01/16 52.5 0.25 0.55
VMW 160701P00053000 P 07/01/16 53.0 0.30 0.60
VMW 160701P00053500 P 07/01/16 53.5 0.35 0.70
VMW 160701P00054000 P 07/01/16 54.0 0.45 0.80
VMW 160701P00054500 P 07/01/16 54.5 0.50 0.90
VMW 160701P00055000 P 07/01/16 55.0 0.60 1.00
VMW 160701P00055500 P 07/01/16 55.5 0.70 1.10
VMW 160701P00056000 P 07/01/16 56.0 0.80 1.20
VMW 160701P00056500 P 07/01/16 56.5 0.95 1.35
VMW 160701P00057000 P 07/01/16 57.0 1.05 1.55
VMW 160701P00057500 P 07/01/16 57.5 1.20 1.65
VMW 160701P00058000 P 07/01/16 58.0 1.40 1.85
VMW 160701P00058500 P 07/01/16 58.5 1.55 2.00
VMW 160701P00059000 P 07/01/16 59.0 1.75 2.20
VMW 160701P00059500 P 07/01/16 59.5 2.00 2.50
VMW 160701P00060000 P 07/01/16 60.0 2.20 2.65
VMW 160701P00060500 P 07/01/16 60.5 2.45 2.90
VMW 160701P00061000 P 07/01/16 61.0 2.70 3.30
VMW 160701P00061500 P 07/01/16 61.5 3.00 3.50
VMW 160701P00062000 P 07/01/16 62.0 3.30 3.80
VMW 160701P00062500 P 07/01/16 62.5 3.60 4.10
VMW 160701P00063000 P 07/01/16 63.0 3.90 4.40
VMW 160701P00063500 P 07/01/16 63.5 4.30 5.00
VMW 160701P00064000 P 07/01/16 64.0 4.60 5.60
VMW 160701P00064500 P 07/01/16 64.5 4.80 6.40
VMW 160701P00065000 P 07/01/16 65.0 5.20 6.60
VMW 160701P00066000 P 07/01/16 66.0 5.80 8.00
VMW 160701P00070000 P 07/01/16 70.0 9.50 12.00
VMW 160701P00075000 P 07/01/16 75.0 13.90 17.40
VMW 160701P00080000 P 07/01/16 80.0 18.70 22.40
VMW 160701P00085000 P 07/01/16 85.0 24.00 27.20
VMW 160715C00002500 C 07/15/16 2.5 55.70 59.70
VMW 160715C00005000 C 07/15/16 5.0 52.80 57.50
VMW 160715C00022500 C 07/15/16 22.5 35.40 39.60
VMW 160715C00025000 C 07/15/16 25.0 32.90 36.40
VMW 160715C00027500 C 07/15/16 27.5 30.40 34.70
VMW 160715C00030000 C 07/15/16 30.0 28.30 31.30
VMW 160715C00032500 C 07/15/16 32.5 25.40 29.20
VMW 160715C00035000 C 07/15/16 35.0 22.90 26.70
VMW 160715C00037500 C 07/15/16 37.5 21.00 23.60
VMW 160715C00040000 C 07/15/16 40.0 18.10 21.00
VMW 160715C00042500 C 07/15/16 42.5 15.70 18.70
VMW 160715C00045000 C 07/15/16 45.0 13.20 15.90
VMW 160715C00047500 C 07/15/16 47.5 11.00 13.60
VMW 160715C00050000 C 07/15/16 50.0 9.70 11.00
VMW 160715C00052500 C 07/15/16 52.5 7.10 8.60
VMW 160715C00055000 C 07/15/16 55.0 5.90 6.60
VMW 160715C00057500 C 07/15/16 57.5 4.30 4.80
VMW 160715C00060000 C 07/15/16 60.0 2.85 3.10
VMW 160715C00062500 C 07/15/16 62.5 1.75 2.20
VMW 160715C00065000 C 07/15/16 65.0 1.15 1.35
VMW 160715C00067500 C 07/15/16 67.5 0.55 0.90
VMW 160715C00070000 C 07/15/16 70.0 0.25 0.60
VMW 160715C00075000 C 07/15/16 75.0 0.00 0.25
VMW 160715C00080000 C 07/15/16 80.0 0.00 0.15
VMW 160715C00085000 C 07/15/16 85.0 0.00 0.10
VMW 160715C00090000 C 07/15/16 90.0 0.00 0.10
VMW 160715C00095000 C 07/15/16 95.0 0.00 0.10
VMW 160715C00100000 C 07/15/16 100.0 0.00 0.10
VMW 160715P00002500 P 07/15/16 2.5 0.00 0.10
VMW 160715P00005000 P 07/15/16 5.0 0.00 0.10
VMW 160715P00022500 P 07/15/16 22.5 0.00 0.10
VMW 160715P00025000 P 07/15/16 25.0 0.00 0.10
VMW 160715P00027500 P 07/15/16 27.5 0.00 0.10
VMW 160715P00030000 P 07/15/16 30.0 0.00 0.10
VMW 160715P00032500 P 07/15/16 32.5 0.00 0.10
VMW 160715P00035000 P 07/15/16 35.0 0.00 0.10
VMW 160715P00037500 P 07/15/16 37.5 0.00 0.10
VMW 160715P00040000 P 07/15/16 40.0 0.00 0.15
VMW 160715P00042500 P 07/15/16 42.5 0.00 0.20
VMW 160715P00045000 P 07/15/16 45.0 0.10 0.30
VMW 160715P00047500 P 07/15/16 47.5 0.20 0.45
VMW 160715P00050000 P 07/15/16 50.0 0.35 0.65
VMW 160715P00052500 P 07/15/16 52.5 0.65 1.05
VMW 160715P00055000 P 07/15/16 55.0 1.10 1.50
VMW 160715P00057500 P 07/15/16 57.5 2.00 2.25
VMW 160715P00060000 P 07/15/16 60.0 2.85 3.30
VMW 160715P00062500 P 07/15/16 62.5 4.30 4.70
VMW 160715P00065000 P 07/15/16 65.0 6.10 6.60
VMW 160715P00067500 P 07/15/16 67.5 8.10 9.20
VMW 160715P00070000 P 07/15/16 70.0 10.20 12.20
VMW 160715P00075000 P 07/15/16 75.0 14.90 16.70
VMW 160715P00080000 P 07/15/16 80.0 19.80 21.70
VMW 160715P00085000 P 07/15/16 85.0 24.80 26.70
VMW 160715P00090000 P 07/15/16 90.0 29.50 31.50
VMW 160715P00095000 P 07/15/16 95.0 34.40 37.30
VMW 160715P00100000 P 07/15/16 100.0 39.20 41.70
VMW 160819C00022500 C 08/19/16 22.5 35.40 39.10
VMW 160819C00025000 C 08/19/16 25.0 32.90 37.10
VMW 160819C00027500 C 08/19/16 27.5 30.40 34.60
VMW 160819C00030000 C 08/19/16 30.0 28.30 31.30
VMW 160819C00032500 C 08/19/16 32.5 25.40 29.10
VMW 160819C00035000 C 08/19/16 35.0 22.90 26.60
VMW 160819C00037500 C 08/19/16 37.5 20.30 24.00
VMW 160819C00040000 C 08/19/16 40.0 18.40 21.30
VMW 160819C00042500 C 08/19/16 42.5 15.80 18.70
VMW 160819C00045000 C 08/19/16 45.0 13.40 16.20
VMW 160819C00047500 C 08/19/16 47.5 11.30 13.80
VMW 160819C00050000 C 08/19/16 50.0 9.50 11.60
VMW 160819C00052500 C 08/19/16 52.5 8.10 9.40
VMW 160819C00055000 C 08/19/16 55.0 6.40 7.70
VMW 160819C00057500 C 08/19/16 57.5 4.80 6.00
VMW 160819C00060000 C 08/19/16 60.0 4.10 4.30
VMW 160819C00062500 C 08/19/16 62.5 2.50 3.40
VMW 160819C00065000 C 08/19/16 65.0 1.90 2.50
VMW 160819C00067500 C 08/19/16 67.5 1.10 1.80
VMW 160819C00070000 C 08/19/16 70.0 0.70 1.30
VMW 160819C00075000 C 08/19/16 75.0 0.25 0.65
VMW 160819C00080000 C 08/19/16 80.0 0.05 0.35
VMW 160819C00085000 C 08/19/16 85.0 0.00 0.20
VMW 160819C00090000 C 08/19/16 90.0 0.00 0.15
VMW 160819C00095000 C 08/19/16 95.0 0.00 0.10
VMW 160819C00100000 C 08/19/16 100.0 0.00 0.10
VMW 160819P00022500 P 08/19/16 22.5 0.00 0.10
VMW 160819P00025000 P 08/19/16 25.0 0.00 0.10
VMW 160819P00027500 P 08/19/16 27.5 0.00 0.10
VMW 160819P00030000 P 08/19/16 30.0 0.00 0.15
VMW 160819P00032500 P 08/19/16 32.5 0.00 0.15
VMW 160819P00035000 P 08/19/16 35.0 0.00 0.25
VMW 160819P00037500 P 08/19/16 37.5 0.05 0.30
VMW 160819P00040000 P 08/19/16 40.0 0.05 0.40
VMW 160819P00042500 P 08/19/16 42.5 0.15 0.55
VMW 160819P00045000 P 08/19/16 45.0 0.40 0.75
VMW 160819P00047500 P 08/19/16 47.5 0.55 1.05
VMW 160819P00050000 P 08/19/16 50.0 0.90 1.45
VMW 160819P00052500 P 08/19/16 52.5 1.45 2.05
VMW 160819P00055000 P 08/19/16 55.0 2.40 2.60
VMW 160819P00057500 P 08/19/16 57.5 3.30 3.70
VMW 160819P00060000 P 08/19/16 60.0 4.40 4.90
VMW 160819P00062500 P 08/19/16 62.5 5.60 6.30
VMW 160819P00065000 P 08/19/16 65.0 7.30 8.10
VMW 160819P00067500 P 08/19/16 67.5 8.50 9.90
VMW 160819P00070000 P 08/19/16 70.0 10.50 13.20
VMW 160819P00075000 P 08/19/16 75.0 14.80 17.20
VMW 160819P00080000 P 08/19/16 80.0 19.90 22.30
VMW 160819P00085000 P 08/19/16 85.0 24.80 27.30
VMW 160819P00090000 P 08/19/16 90.0 29.50 32.30
VMW 160819P00095000 P 08/19/16 95.0 34.70 35.90
VMW 160819P00100000 P 08/19/16 100.0 39.70 42.20
VMW 160916C00022500 C 09/16/16 22.5 35.80 39.20
VMW 160916C00025000 C 09/16/16 25.0 32.90 37.10
VMW 160916C00027500 C 09/16/16 27.5 30.30 34.10
VMW 160916C00030000 C 09/16/16 30.0 27.90 31.80
VMW 160916C00032500 C 09/16/16 32.5 25.40 29.10
VMW 160916C00035000 C 09/16/16 35.0 22.70 26.70
VMW 160916C00037500 C 09/16/16 37.5 20.40 24.20
VMW 160916C00040000 C 09/16/16 40.0 18.50 21.30
VMW 160916C00042500 C 09/16/16 42.5 16.10 18.50
VMW 160916C00045000 C 09/16/16 45.0 13.80 16.50
VMW 160916C00047500 C 09/16/16 47.5 11.60 14.10
VMW 160916C00050000 C 09/16/16 50.0 9.50 11.70
VMW 160916C00052500 C 09/16/16 52.5 8.50 9.60
VMW 160916C00055000 C 09/16/16 55.0 6.80 8.00
VMW 160916C00057500 C 09/16/16 57.5 5.20 6.30
VMW 160916C00060000 C 09/16/16 60.0 4.50 4.70
VMW 160916C00062500 C 09/16/16 62.5 2.85 3.80
VMW 160916C00065000 C 09/16/16 65.0 2.10 2.85
VMW 160916C00067500 C 09/16/16 67.5 1.40 2.10
VMW 160916C00070000 C 09/16/16 70.0 1.05 1.55
VMW 160916C00075000 C 09/16/16 75.0 0.40 0.85
VMW 160916C00080000 C 09/16/16 80.0 0.15 0.50
VMW 160916C00085000 C 09/16/16 85.0 0.15 0.30
VMW 160916C00090000 C 09/16/16 90.0 0.00 0.20
VMW 160916C00095000 C 09/16/16 95.0 0.00 0.15
VMW 160916C00100000 C 09/16/16 100.0 0.00 0.10
VMW 160916P00022500 P 09/16/16 22.5 0.00 0.10
VMW 160916P00025000 P 09/16/16 25.0 0.00 0.10
VMW 160916P00027500 P 09/16/16 27.5 0.00 0.15
VMW 160916P00030000 P 09/16/16 30.0 0.00 0.20
VMW 160916P00032500 P 09/16/16 32.5 0.00 0.25
VMW 160916P00035000 P 09/16/16 35.0 0.05 0.35
VMW 160916P00037500 P 09/16/16 37.5 0.10 0.45
VMW 160916P00040000 P 09/16/16 40.0 0.20 0.60
VMW 160916P00042500 P 09/16/16 42.5 0.40 0.80
VMW 160916P00045000 P 09/16/16 45.0 0.65 1.05
VMW 160916P00047500 P 09/16/16 47.5 1.00 1.40
VMW 160916P00050000 P 09/16/16 50.0 1.50 1.90
VMW 160916P00052500 P 09/16/16 52.5 2.10 2.30
VMW 160916P00055000 P 09/16/16 55.0 2.85 3.20
VMW 160916P00057500 P 09/16/16 57.5 3.70 4.20
VMW 160916P00060000 P 09/16/16 60.0 5.10 5.40
VMW 160916P00062500 P 09/16/16 62.5 6.30 6.80
VMW 160916P00065000 P 09/16/16 65.0 8.00 8.70
VMW 160916P00067500 P 09/16/16 67.5 9.70 10.40
VMW 160916P00070000 P 09/16/16 70.0 11.80 13.20
VMW 160916P00075000 P 09/16/16 75.0 16.00 17.10
VMW 160916P00080000 P 09/16/16 80.0 20.50 22.20
VMW 160916P00085000 P 09/16/16 85.0 25.30 27.20
VMW 160916P00090000 P 09/16/16 90.0 30.20 32.20
VMW 160916P00095000 P 09/16/16 95.0 35.20 36.00
VMW 160916P00100000 P 09/16/16 100.0 40.00 42.70
VMW 161021C00025000 C 10/21/16 25.0 33.20 36.30
VMW 161021C00027500 C 10/21/16 27.5 30.40 34.20
VMW 161021C00030000 C 10/21/16 30.0 27.90 31.30
VMW 161021C00032500 C 10/21/16 32.5 25.40 29.20
VMW 161021C00035000 C 10/21/16 35.0 22.90 26.20
VMW 161021C00037500 C 10/21/16 37.5 20.50 23.80
VMW 161021C00040000 C 10/21/16 40.0 18.10 21.40
VMW 161021C00042500 C 10/21/16 42.5 16.00 18.70
VMW 161021C00045000 C 10/21/16 45.0 13.60 16.90
VMW 161021C00047500 C 10/21/16 47.5 11.50 14.40
VMW 161021C00050000 C 10/21/16 50.0 9.60 12.50
VMW 161021C00052500 C 10/21/16 52.5 8.90 10.30
VMW 161021C00055000 C 10/21/16 55.0 7.20 8.50
VMW 161021C00057500 C 10/21/16 57.5 6.20 7.00
VMW 161021C00060000 C 10/21/16 60.0 5.00 5.50
VMW 161021C00062500 C 10/21/16 62.5 3.60 4.50
VMW 161021C00065000 C 10/21/16 65.0 2.90 3.40
VMW 161021C00067500 C 10/21/16 67.5 1.80 2.65
VMW 161021C00070000 C 10/21/16 70.0 1.80 2.00
VMW 161021C00075000 C 10/21/16 75.0 0.60 1.15
VMW 161021C00080000 C 10/21/16 80.0 0.25 0.65
VMW 161021C00085000 C 10/21/16 85.0 0.10 0.45
VMW 161021P00025000 P 10/21/16 25.0 0.00 0.15
VMW 161021P00027500 P 10/21/16 27.5 0.00 0.20
VMW 161021P00030000 P 10/21/16 30.0 0.00 0.20
VMW 161021P00032500 P 10/21/16 32.5 0.05 0.40
VMW 161021P00035000 P 10/21/16 35.0 0.15 0.35
VMW 161021P00037500 P 10/21/16 37.5 0.20 0.60
VMW 161021P00040000 P 10/21/16 40.0 0.35 0.80
VMW 161021P00042500 P 10/21/16 42.5 0.65 1.05
VMW 161021P00045000 P 10/21/16 45.0 1.10 1.40
VMW 161021P00047500 P 10/21/16 47.5 1.35 1.90
VMW 161021P00050000 P 10/21/16 50.0 2.00 2.50
VMW 161021P00052500 P 10/21/16 52.5 2.65 3.20
VMW 161021P00055000 P 10/21/16 55.0 3.50 4.10
VMW 161021P00057500 P 10/21/16 57.5 4.50 4.90
VMW 161021P00060000 P 10/21/16 60.0 5.80 6.20
VMW 161021P00062500 P 10/21/16 62.5 7.10 7.60
VMW 161021P00065000 P 10/21/16 65.0 8.60 9.30
VMW 161021P00067500 P 10/21/16 67.5 10.40 10.90
VMW 161021P00070000 P 10/21/16 70.0 11.60 13.60
VMW 161021P00075000 P 10/21/16 75.0 16.00 18.60
VMW 161021P00080000 P 10/21/16 80.0 20.30 23.00
VMW 161021P00085000 P 10/21/16 85.0 25.00 27.80
VMW 170120C00022500 C 01/20/17 22.5 35.70 39.00
VMW 170120C00025000 C 01/20/17 25.0 32.90 36.40
VMW 170120C00027500 C 01/20/17 27.5 30.40 34.10
VMW 170120C00030000 C 01/20/17 30.0 27.90 31.60
VMW 170120C00032500 C 01/20/17 32.5 25.70 29.20
VMW 170120C00035000 C 01/20/17 35.0 23.20 26.60
VMW 170120C00037500 C 01/20/17 37.5 20.70 24.20
VMW 170120C00040000 C 01/20/17 40.0 18.40 21.30
VMW 170120C00042500 C 01/20/17 42.5 16.20 18.80
VMW 170120C00045000 C 01/20/17 45.0 14.10 17.40
VMW 170120C00047500 C 01/20/17 47.5 12.00 15.40
VMW 170120C00050000 C 01/20/17 50.0 11.20 12.60
VMW 170120C00052500 C 01/20/17 52.5 9.40 11.00
VMW 170120C00055000 C 01/20/17 55.0 7.90 9.30
VMW 170120C00057500 C 01/20/17 57.5 6.40 7.80
VMW 170120C00060000 C 01/20/17 60.0 5.10 6.70
VMW 170120C00062500 C 01/20/17 62.5 4.10 5.50
VMW 170120C00065000 C 01/20/17 65.0 3.50 4.20
VMW 170120C00067500 C 01/20/17 67.5 2.40 3.40
VMW 170120C00070000 C 01/20/17 70.0 1.80 2.75
VMW 170120C00075000 C 01/20/17 75.0 1.00 1.70
VMW 170120C00080000 C 01/20/17 80.0 0.50 1.20
VMW 170120C00085000 C 01/20/17 85.0 0.20 0.75
VMW 170120C00090000 C 01/20/17 90.0 0.10 0.45
VMW 170120C00095000 C 01/20/17 95.0 0.05 0.30
VMW 170120C00100000 C 01/20/17 100.0 0.00 0.20
VMW 170120C00105000 C 01/20/17 105.0 0.00 0.15
VMW 170120C00110000 C 01/20/17 110.0 0.00 0.15
VMW 170120C00115000 C 01/20/17 115.0 0.00 0.10
VMW 170120C00120000 C 01/20/17 120.0 0.00 0.10
VMW 170120C00125000 C 01/20/17 125.0 0.00 0.10
VMW 170120C00130000 C 01/20/17 130.0 0.00 0.10
VMW 170120C00135000 C 01/20/17 135.0 0.00 0.10
VMW 170120C00140000 C 01/20/17 140.0 0.00 0.10
VMW 170120P00022500 P 01/20/17 22.5 0.00 0.15
VMW 170120P00025000 P 01/20/17 25.0 0.05 0.25
VMW 170120P00027500 P 01/20/17 27.5 0.05 0.35
VMW 170120P00030000 P 01/20/17 30.0 0.10 0.45
VMW 170120P00032500 P 01/20/17 32.5 0.20 0.55
VMW 170120P00035000 P 01/20/17 35.0 0.40 0.75
VMW 170120P00037500 P 01/20/17 37.5 0.60 0.95
VMW 170120P00040000 P 01/20/17 40.0 0.85 1.25
VMW 170120P00042500 P 01/20/17 42.5 1.05 1.65
VMW 170120P00045000 P 01/20/17 45.0 1.60 1.95
VMW 170120P00047500 P 01/20/17 47.5 2.10 2.65
VMW 170120P00050000 P 01/20/17 50.0 2.70 3.30
VMW 170120P00052500 P 01/20/17 52.5 3.40 4.20
VMW 170120P00055000 P 01/20/17 55.0 4.20 4.90
VMW 170120P00057500 P 01/20/17 57.5 5.40 6.30
VMW 170120P00060000 P 01/20/17 60.0 6.60 7.60
VMW 170120P00062500 P 01/20/17 62.5 7.80 8.90
VMW 170120P00065000 P 01/20/17 65.0 9.60 10.40
VMW 170120P00067500 P 01/20/17 67.5 10.90 12.70
VMW 170120P00070000 P 01/20/17 70.0 12.40 14.40
VMW 170120P00075000 P 01/20/17 75.0 16.60 19.40
VMW 170120P00080000 P 01/20/17 80.0 21.10 23.70
VMW 170120P00085000 P 01/20/17 85.0 25.10 28.30
VMW 170120P00090000 P 01/20/17 90.0 30.10 33.20
VMW 170120P00095000 P 01/20/17 95.0 35.20 38.00
VMW 170120P00100000 P 01/20/17 100.0 40.10 42.90
VMW 170120P00105000 P 01/20/17 105.0 44.90 47.90
VMW 170120P00110000 P 01/20/17 110.0 50.00 52.80
VMW 170120P00115000 P 01/20/17 115.0 55.10 57.80
VMW 170120P00120000 P 01/20/17 120.0 60.00 62.70
VMW 170120P00125000 P 01/20/17 125.0 65.20 67.80
VMW 170120P00130000 P 01/20/17 130.0 69.50 72.70
VMW 170120P00135000 P 01/20/17 135.0 74.50 77.70
VMW 170120P00140000 P 01/20/17 140.0 79.30 82.50
VMW 180119C00022500 C 01/19/18 22.5 35.70 39.50
VMW 180119C00025000 C 01/19/18 25.0 33.20 37.50
VMW 180119C00027500 C 01/19/18 27.5 30.70 34.90
VMW 180119C00030000 C 01/19/18 30.0 28.10 32.50
VMW 180119C00032500 C 01/19/18 32.5 25.60 29.40
VMW 180119C00035000 C 01/19/18 35.0 23.30 27.30
VMW 180119C00037500 C 01/19/18 37.5 21.10 25.00
VMW 180119C00040000 C 01/19/18 40.0 19.10 23.00
VMW 180119C00042500 C 01/19/18 42.5 17.30 21.00
VMW 180119C00045000 C 01/19/18 45.0 15.50 19.50
VMW 180119C00047500 C 01/19/18 47.5 14.10 17.20
VMW 180119C00050000 C 01/19/18 50.0 12.50 16.00
VMW 180119C00052500 C 01/19/18 52.5 11.00 14.00
VMW 180119C00055000 C 01/19/18 55.0 9.70 12.80
VMW 180119C00057500 C 01/19/18 57.5 8.30 11.90
VMW 180119C00060000 C 01/19/18 60.0 7.20 10.20
VMW 180119C00062500 C 01/19/18 62.5 6.30 9.40
VMW 180119C00065000 C 01/19/18 65.0 5.20 8.20
VMW 180119C00067500 C 01/19/18 67.5 4.50 7.10
VMW 180119C00070000 C 01/19/18 70.0 3.80 6.80
VMW 180119C00075000 C 01/19/18 75.0 2.60 4.80
VMW 180119C00080000 C 01/19/18 80.0 1.75 3.60
VMW 180119C00085000 C 01/19/18 85.0 1.15 2.75
VMW 180119C00090000 C 01/19/18 90.0 0.75 2.10
VMW 180119C00095000 C 01/19/18 95.0 0.45 1.50
VMW 180119C00100000 C 01/19/18 100.0 0.25 1.10
VMW 180119C00105000 C 01/19/18 105.0 0.15 0.80
VMW 180119C00110000 C 01/19/18 110.0 0.15 0.55
VMW 180119C00115000 C 01/19/18 115.0 0.05 0.40
VMW 180119C00120000 C 01/19/18 120.0 0.00 0.30
VMW 180119P00022500 P 01/19/18 22.5 0.20 0.55
VMW 180119P00025000 P 01/19/18 25.0 0.30 0.75
VMW 180119P00027500 P 01/19/18 27.5 0.55 0.95
VMW 180119P00030000 P 01/19/18 30.0 0.65 1.25
VMW 180119P00032500 P 01/19/18 32.5 0.95 1.60
VMW 180119P00035000 P 01/19/18 35.0 1.30 2.00
VMW 180119P00037500 P 01/19/18 37.5 1.70 2.50
VMW 180119P00040000 P 01/19/18 40.0 2.20 3.00
VMW 180119P00042500 P 01/19/18 42.5 2.80 3.70
VMW 180119P00045000 P 01/19/18 45.0 3.30 4.40
VMW 180119P00047500 P 01/19/18 47.5 4.10 5.30
VMW 180119P00050000 P 01/19/18 50.0 4.90 6.20
VMW 180119P00052500 P 01/19/18 52.5 5.80 7.20
VMW 180119P00055000 P 01/19/18 55.0 6.80 8.40
VMW 180119P00057500 P 01/19/18 57.5 7.90 9.60
VMW 180119P00060000 P 01/19/18 60.0 9.10 11.00
VMW 180119P00062500 P 01/19/18 62.5 10.50 12.50
VMW 180119P00065000 P 01/19/18 65.0 12.10 14.00
VMW 180119P00067500 P 01/19/18 67.5 13.70 15.80
VMW 180119P00070000 P 01/19/18 70.0 15.00 17.50
VMW 180119P00075000 P 01/19/18 75.0 18.50 21.20
VMW 180119P00080000 P 01/19/18 80.0 22.40 25.20
VMW 180119P00085000 P 01/19/18 85.0 26.00 30.00
VMW 180119P00090000 P 01/19/18 90.0 30.50 34.40
VMW 180119P00095000 P 01/19/18 95.0 35.20 38.80
VMW 180119P00100000 P 01/19/18 100.0 40.00 43.40
VMW 180119P00105000 P 01/19/18 105.0 45.00 48.20
VMW 180119P00110000 P 01/19/18 110.0 50.00 53.00
VMW 180119P00115000 P 01/19/18 115.0 55.10 57.80
VMW 180119P00120000 P 01/19/18 120.0 60.10 62.80

OPRA data is delayed 15 minutes.