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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-11-14)Premium Content

Vmware Inc (VMW)
As of Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMW 150130C00060000 C 01/30/15 60.0 20.00 21.90
VMW 150130C00065000 C 01/30/15 65.0 15.10 17.00
VMW 150130C00067500 C 01/30/15 67.5 12.60 14.50
VMW 150130C00070000 C 01/30/15 70.0 10.40 12.00
VMW 150130C00070500 C 01/30/15 70.5 9.80 11.40
VMW 150130C00071000 C 01/30/15 71.0 9.30 11.00
VMW 150130C00071500 C 01/30/15 71.5 8.80 10.40
VMW 150130C00072000 C 01/30/15 72.0 8.50 9.90
VMW 150130C00072500 C 01/30/15 72.5 8.00 9.50
VMW 150130C00073000 C 01/30/15 73.0 7.50 9.00
VMW 150130C00073500 C 01/30/15 73.5 7.20 8.60
VMW 150130C00074000 C 01/30/15 74.0 6.80 8.10
VMW 150130C00074500 C 01/30/15 74.5 6.40 7.70
VMW 150130C00075000 C 01/30/15 75.0 6.00 7.10
VMW 150130C00075500 C 01/30/15 75.5 5.60 6.90
VMW 150130C00076000 C 01/30/15 76.0 5.20 6.30
VMW 150130C00076500 C 01/30/15 76.5 4.60 5.70
VMW 150130C00077000 C 01/30/15 77.0 4.70 5.10
VMW 150130C00077500 C 01/30/15 77.5 4.20 4.60
VMW 150130C00078000 C 01/30/15 78.0 4.00 4.30
VMW 150130C00078500 C 01/30/15 78.5 3.70 4.00
VMW 150130C00079000 C 01/30/15 79.0 3.40 3.70
VMW 150130C00079500 C 01/30/15 79.5 3.10 3.40
VMW 150130C00080000 C 01/30/15 80.0 2.90 3.20
VMW 150130C00080500 C 01/30/15 80.5 2.65 2.85
VMW 150130C00081000 C 01/30/15 81.0 2.45 2.60
VMW 150130C00081500 C 01/30/15 81.5 2.15 2.35
VMW 150130C00082000 C 01/30/15 82.0 1.95 2.15
VMW 150130C00082500 C 01/30/15 82.5 1.75 1.90
VMW 150130C00083000 C 01/30/15 83.0 1.55 1.70
VMW 150130C00083500 C 01/30/15 83.5 1.35 1.55
VMW 150130C00084000 C 01/30/15 84.0 1.20 1.35
VMW 150130C00084500 C 01/30/15 84.5 1.05 1.20
VMW 150130C00085000 C 01/30/15 85.0 0.90 1.00
VMW 150130C00086000 C 01/30/15 86.0 0.70 0.80
VMW 150130C00087000 C 01/30/15 87.0 0.50 0.55
VMW 150130C00088000 C 01/30/15 88.0 0.35 0.40
VMW 150130C00089000 C 01/30/15 89.0 0.20 0.35
VMW 150130C00090000 C 01/30/15 90.0 0.15 0.20
VMW 150130C00091000 C 01/30/15 91.0 0.10 0.15
VMW 150130C00092000 C 01/30/15 92.0 0.05 0.10
VMW 150130C00093000 C 01/30/15 93.0 0.05 0.15
VMW 150130C00094000 C 01/30/15 94.0 0.00 0.15
VMW 150130C00095000 C 01/30/15 95.0 0.00 0.15
VMW 150130C00096000 C 01/30/15 96.0 0.00 0.15
VMW 150130C00100000 C 01/30/15 100.0 0.00 0.10
VMW 150130C00105000 C 01/30/15 105.0 0.00 0.05
VMW 150130P00060000 P 01/30/15 60.0 0.00 0.05
VMW 150130P00065000 P 01/30/15 65.0 0.00 0.25
VMW 150130P00067500 P 01/30/15 67.5 0.00 0.10
VMW 150130P00070000 P 01/30/15 70.0 0.10 0.20
VMW 150130P00070500 P 01/30/15 70.5 0.10 0.25
VMW 150130P00071000 P 01/30/15 71.0 0.15 0.25
VMW 150130P00071500 P 01/30/15 71.5 0.15 0.30
VMW 150130P00072000 P 01/30/15 72.0 0.20 0.35
VMW 150130P00072500 P 01/30/15 72.5 0.25 0.40
VMW 150130P00073000 P 01/30/15 73.0 0.30 0.45
VMW 150130P00073500 P 01/30/15 73.5 0.35 0.50
VMW 150130P00074000 P 01/30/15 74.0 0.50 0.55
VMW 150130P00074500 P 01/30/15 74.5 0.55 0.65
VMW 150130P00075000 P 01/30/15 75.0 0.65 0.75
VMW 150130P00075500 P 01/30/15 75.5 0.75 0.85
VMW 150130P00076000 P 01/30/15 76.0 0.85 1.00
VMW 150130P00076500 P 01/30/15 76.5 1.00 1.15
VMW 150130P00077000 P 01/30/15 77.0 1.15 1.30
VMW 150130P00077500 P 01/30/15 77.5 1.30 1.45
VMW 150130P00078000 P 01/30/15 78.0 1.45 1.65
VMW 150130P00078500 P 01/30/15 78.5 1.65 1.80
VMW 150130P00079000 P 01/30/15 79.0 1.85 2.05
VMW 150130P00079500 P 01/30/15 79.5 2.10 2.25
VMW 150130P00080000 P 01/30/15 80.0 2.35 2.50
VMW 150130P00080500 P 01/30/15 80.5 2.55 2.75
VMW 150130P00081000 P 01/30/15 81.0 2.80 3.00
VMW 150130P00081500 P 01/30/15 81.5 3.00 3.30
VMW 150130P00082000 P 01/30/15 82.0 3.30 3.60
VMW 150130P00082500 P 01/30/15 82.5 3.60 3.80
VMW 150130P00083000 P 01/30/15 83.0 3.90 4.10
VMW 150130P00083500 P 01/30/15 83.5 4.20 4.60
VMW 150130P00084000 P 01/30/15 84.0 4.50 4.90
VMW 150130P00084500 P 01/30/15 84.5 4.90 5.30
VMW 150130P00085000 P 01/30/15 85.0 5.20 5.70
VMW 150130P00086000 P 01/30/15 86.0 5.30 6.50
VMW 150130P00087000 P 01/30/15 87.0 6.10 7.30
VMW 150130P00088000 P 01/30/15 88.0 6.90 8.20
VMW 150130P00089000 P 01/30/15 89.0 7.50 9.40
VMW 150130P00090000 P 01/30/15 90.0 8.60 10.00
VMW 150130P00091000 P 01/30/15 91.0 9.50 11.00
VMW 150130P00092000 P 01/30/15 92.0 10.50 11.90
VMW 150130P00093000 P 01/30/15 93.0 11.40 12.90
VMW 150130P00094000 P 01/30/15 94.0 12.10 14.10
VMW 150130P00095000 P 01/30/15 95.0 13.40 14.90
VMW 150130P00096000 P 01/30/15 96.0 14.40 15.90
VMW 150130P00100000 P 01/30/15 100.0 17.70 20.80
VMW 150130P00105000 P 01/30/15 105.0 22.80 26.10
VMW 150206C00065000 C 02/06/15 65.0 15.30 16.80
VMW 150206C00070000 C 02/06/15 70.0 10.40 12.20
VMW 150206C00072000 C 02/06/15 72.0 8.50 10.50
VMW 150206C00072500 C 02/06/15 72.5 8.10 10.10
VMW 150206C00073000 C 02/06/15 73.0 7.60 9.60
VMW 150206C00073500 C 02/06/15 73.5 7.20 8.80
VMW 150206C00074000 C 02/06/15 74.0 6.90 9.20
VMW 150206C00074500 C 02/06/15 74.5 6.50 8.70
VMW 150206C00075000 C 02/06/15 75.0 6.20 7.50
VMW 150206C00075500 C 02/06/15 75.5 5.70 7.10
VMW 150206C00076000 C 02/06/15 76.0 5.50 6.60
VMW 150206C00076500 C 02/06/15 76.5 5.10 5.80
VMW 150206C00077000 C 02/06/15 77.0 4.90 5.40
VMW 150206C00077500 C 02/06/15 77.5 4.40 4.80
VMW 150206C00078000 C 02/06/15 78.0 4.20 4.50
VMW 150206C00078500 C 02/06/15 78.5 3.90 4.20
VMW 150206C00079000 C 02/06/15 79.0 3.60 3.90
VMW 150206C00079500 C 02/06/15 79.5 3.30 3.60
VMW 150206C00080000 C 02/06/15 80.0 3.00 3.30
VMW 150206C00080500 C 02/06/15 80.5 2.80 3.00
VMW 150206C00081000 C 02/06/15 81.0 2.50 2.75
VMW 150206C00081500 C 02/06/15 81.5 2.30 2.50
VMW 150206C00082000 C 02/06/15 82.0 2.10 2.25
VMW 150206C00082500 C 02/06/15 82.5 1.85 2.10
VMW 150206C00083000 C 02/06/15 83.0 1.65 1.90
VMW 150206C00083500 C 02/06/15 83.5 1.50 1.75
VMW 150206C00084000 C 02/06/15 84.0 1.30 1.55
VMW 150206C00084500 C 02/06/15 84.5 1.15 1.35
VMW 150206C00085000 C 02/06/15 85.0 1.10 1.25
VMW 150206C00086000 C 02/06/15 86.0 0.85 1.10
VMW 150206C00087000 C 02/06/15 87.0 0.65 0.85
VMW 150206C00088000 C 02/06/15 88.0 0.50 0.80
VMW 150206C00089000 C 02/06/15 89.0 0.35 0.55
VMW 150206C00090000 C 02/06/15 90.0 0.25 0.50
VMW 150206C00091000 C 02/06/15 91.0 0.20 0.45
VMW 150206C00092000 C 02/06/15 92.0 0.15 0.40
VMW 150206C00093000 C 02/06/15 93.0 0.10 0.35
VMW 150206C00094000 C 02/06/15 94.0 0.05 0.30
VMW 150206C00095000 C 02/06/15 95.0 0.05 0.25
VMW 150206C00096000 C 02/06/15 96.0 0.00 0.25
VMW 150206C00097000 C 02/06/15 97.0 0.00 0.20
VMW 150206C00098000 C 02/06/15 98.0 0.00 0.20
VMW 150206P00065000 P 02/06/15 65.0 0.00 0.20
VMW 150206P00070000 P 02/06/15 70.0 0.20 0.40
VMW 150206P00072000 P 02/06/15 72.0 0.35 0.55
VMW 150206P00072500 P 02/06/15 72.5 0.40 0.70
VMW 150206P00073000 P 02/06/15 73.0 0.50 0.65
VMW 150206P00073500 P 02/06/15 73.5 0.50 0.80
VMW 150206P00074000 P 02/06/15 74.0 0.60 0.90
VMW 150206P00074500 P 02/06/15 74.5 0.70 0.85
VMW 150206P00075000 P 02/06/15 75.0 0.80 0.95
VMW 150206P00075500 P 02/06/15 75.5 0.90 1.05
VMW 150206P00076000 P 02/06/15 76.0 1.05 1.20
VMW 150206P00076500 P 02/06/15 76.5 1.15 1.30
VMW 150206P00077000 P 02/06/15 77.0 1.30 1.45
VMW 150206P00077500 P 02/06/15 77.5 1.55 1.60
VMW 150206P00078000 P 02/06/15 78.0 1.65 1.80
VMW 150206P00078500 P 02/06/15 78.5 1.80 2.00
VMW 150206P00079000 P 02/06/15 79.0 2.00 2.20
VMW 150206P00079500 P 02/06/15 79.5 2.20 2.40
VMW 150206P00080000 P 02/06/15 80.0 2.40 2.60
VMW 150206P00080500 P 02/06/15 80.5 2.65 2.85
VMW 150206P00081000 P 02/06/15 81.0 2.90 3.10
VMW 150206P00081500 P 02/06/15 81.5 3.10 3.40
VMW 150206P00082000 P 02/06/15 82.0 3.40 3.70
VMW 150206P00082500 P 02/06/15 82.5 3.70 4.00
VMW 150206P00083000 P 02/06/15 83.0 4.00 4.30
VMW 150206P00083500 P 02/06/15 83.5 4.30 4.60
VMW 150206P00084000 P 02/06/15 84.0 4.60 5.00
VMW 150206P00084500 P 02/06/15 84.5 5.00 5.30
VMW 150206P00085000 P 02/06/15 85.0 4.80 5.90
VMW 150206P00086000 P 02/06/15 86.0 5.70 7.40
VMW 150206P00087000 P 02/06/15 87.0 6.30 7.60
VMW 150206P00088000 P 02/06/15 88.0 7.10 8.30
VMW 150206P00089000 P 02/06/15 89.0 7.40 9.40
VMW 150206P00090000 P 02/06/15 90.0 8.00 10.40
VMW 150206P00091000 P 02/06/15 91.0 9.70 11.90
VMW 150206P00092000 P 02/06/15 92.0 10.60 12.20
VMW 150206P00093000 P 02/06/15 93.0 11.10 13.20
VMW 150206P00094000 P 02/06/15 94.0 12.10 14.10
VMW 150206P00095000 P 02/06/15 95.0 13.00 14.90
VMW 150206P00096000 P 02/06/15 96.0 14.40 16.00
VMW 150206P00097000 P 02/06/15 97.0 15.10 17.30
VMW 150206P00098000 P 02/06/15 98.0 16.30 18.30
VMW 150213C00065000 C 02/13/15 65.0 15.20 16.90
VMW 150213C00070000 C 02/13/15 70.0 10.50 12.10
VMW 150213C00071000 C 02/13/15 71.0 9.50 11.40
VMW 150213C00071500 C 02/13/15 71.5 9.10 10.70
VMW 150213C00072000 C 02/13/15 72.0 8.50 10.20
VMW 150213C00072500 C 02/13/15 72.5 8.20 10.20
VMW 150213C00073000 C 02/13/15 73.0 7.90 9.30
VMW 150213C00073500 C 02/13/15 73.5 7.40 9.70
VMW 150213C00074000 C 02/13/15 74.0 7.00 8.50
VMW 150213C00074500 C 02/13/15 74.5 6.60 8.10
VMW 150213C00075000 C 02/13/15 75.0 5.70 7.60
VMW 150213C00075500 C 02/13/15 75.5 5.70 7.30
VMW 150213C00076000 C 02/13/15 76.0 5.20 6.80
VMW 150213C00076500 C 02/13/15 76.5 5.30 5.80
VMW 150213C00077000 C 02/13/15 77.0 5.10 5.30
VMW 150213C00077500 C 02/13/15 77.5 4.70 5.00
VMW 150213C00078000 C 02/13/15 78.0 4.20 4.70
VMW 150213C00078500 C 02/13/15 78.5 4.10 4.40
VMW 150213C00079000 C 02/13/15 79.0 3.80 4.00
VMW 150213C00079500 C 02/13/15 79.5 3.50 3.70
VMW 150213C00080000 C 02/13/15 80.0 3.20 3.50
VMW 150213C00080500 C 02/13/15 80.5 3.00 3.20
VMW 150213C00081000 C 02/13/15 81.0 2.75 2.95
VMW 150213C00081500 C 02/13/15 81.5 2.50 2.70
VMW 150213C00082000 C 02/13/15 82.0 2.30 2.50
VMW 150213C00082500 C 02/13/15 82.5 2.05 2.25
VMW 150213C00083000 C 02/13/15 83.0 1.90 2.05
VMW 150213C00083500 C 02/13/15 83.5 1.70 1.85
VMW 150213C00084000 C 02/13/15 84.0 1.55 1.70
VMW 150213C00084500 C 02/13/15 84.5 1.40 1.55
VMW 150213C00085000 C 02/13/15 85.0 1.25 1.40
VMW 150213C00086000 C 02/13/15 86.0 1.00 1.15
VMW 150213C00087000 C 02/13/15 87.0 0.75 0.90
VMW 150213C00088000 C 02/13/15 88.0 0.60 1.00
VMW 150213C00089000 C 02/13/15 89.0 0.40 0.85
VMW 150213C00090000 C 02/13/15 90.0 0.35 0.55
VMW 150213C00091000 C 02/13/15 91.0 0.25 0.55
VMW 150213C00092000 C 02/13/15 92.0 0.15 0.50
VMW 150213C00093000 C 02/13/15 93.0 0.10 0.40
VMW 150213C00094000 C 02/13/15 94.0 0.05 0.35
VMW 150213C00095000 C 02/13/15 95.0 0.05 0.20
VMW 150213C00096000 C 02/13/15 96.0 0.05 0.30
VMW 150213C00097000 C 02/13/15 97.0 0.05 0.25
VMW 150213C00098000 C 02/13/15 98.0 0.00 0.25
VMW 150213C00100000 C 02/13/15 100.0 0.00 0.20
VMW 150213P00065000 P 02/13/15 65.0 0.05 0.25
VMW 150213P00070000 P 02/13/15 70.0 0.25 0.50
VMW 150213P00071000 P 02/13/15 71.0 0.35 0.60
VMW 150213P00071500 P 02/13/15 71.5 0.40 0.65
VMW 150213P00072000 P 02/13/15 72.0 0.45 0.70
VMW 150213P00072500 P 02/13/15 72.5 0.50 0.80
VMW 150213P00073000 P 02/13/15 73.0 0.55 0.85
VMW 150213P00073500 P 02/13/15 73.5 0.65 0.95
VMW 150213P00074000 P 02/13/15 74.0 0.75 1.05
VMW 150213P00074500 P 02/13/15 74.5 0.90 1.10
VMW 150213P00075000 P 02/13/15 75.0 1.00 1.10
VMW 150213P00075500 P 02/13/15 75.5 1.10 1.25
VMW 150213P00076000 P 02/13/15 76.0 1.20 1.35
VMW 150213P00076500 P 02/13/15 76.5 1.35 1.50
VMW 150213P00077000 P 02/13/15 77.0 1.50 1.65
VMW 150213P00077500 P 02/13/15 77.5 1.65 1.80
VMW 150213P00078000 P 02/13/15 78.0 1.80 2.00
VMW 150213P00078500 P 02/13/15 78.5 2.00 2.15
VMW 150213P00079000 P 02/13/15 79.0 2.20 2.35
VMW 150213P00079500 P 02/13/15 79.5 2.40 2.60
VMW 150213P00080000 P 02/13/15 80.0 2.65 2.80
VMW 150213P00080500 P 02/13/15 80.5 2.85 3.10
VMW 150213P00081000 P 02/13/15 81.0 3.10 3.30
VMW 150213P00081500 P 02/13/15 81.5 3.40 3.60
VMW 150213P00082000 P 02/13/15 82.0 3.60 3.90
VMW 150213P00082500 P 02/13/15 82.5 3.90 4.10
VMW 150213P00083000 P 02/13/15 83.0 4.20 4.40
VMW 150213P00083500 P 02/13/15 83.5 4.50 4.80
VMW 150213P00084000 P 02/13/15 84.0 4.80 5.40
VMW 150213P00084500 P 02/13/15 84.5 5.20 5.50
VMW 150213P00085000 P 02/13/15 85.0 5.50 5.80
VMW 150213P00086000 P 02/13/15 86.0 5.90 6.80
VMW 150213P00087000 P 02/13/15 87.0 6.50 7.60
VMW 150213P00088000 P 02/13/15 88.0 6.30 8.40
VMW 150213P00089000 P 02/13/15 89.0 8.10 9.30
VMW 150213P00090000 P 02/13/15 90.0 8.90 10.40
VMW 150213P00091000 P 02/13/15 91.0 9.80 11.10
VMW 150213P00092000 P 02/13/15 92.0 10.70 13.10
VMW 150213P00093000 P 02/13/15 93.0 11.50 13.10
VMW 150213P00094000 P 02/13/15 94.0 12.10 14.00
VMW 150213P00095000 P 02/13/15 95.0 13.20 15.00
VMW 150213P00096000 P 02/13/15 96.0 14.40 16.00
VMW 150213P00097000 P 02/13/15 97.0 15.10 17.40
VMW 150213P00098000 P 02/13/15 98.0 16.10 18.10
VMW 150213P00100000 P 02/13/15 100.0 18.10 20.00
VMW 150220C00045000 C 02/20/15 45.0 34.00 37.80
VMW 150220C00050000 C 02/20/15 50.0 29.10 32.80
VMW 150220C00055000 C 02/20/15 55.0 24.30 27.90
VMW 150220C00060000 C 02/20/15 60.0 19.60 22.30
VMW 150220C00065000 C 02/20/15 65.0 14.90 16.90
VMW 150220C00069000 C 02/20/15 69.0 11.40 13.10
VMW 150220C00070000 C 02/20/15 70.0 10.60 12.10
VMW 150220C00070500 C 02/20/15 70.5 10.20 11.70
VMW 150220C00071000 C 02/20/15 71.0 9.60 11.20
VMW 150220C00071500 C 02/20/15 71.5 9.10 10.70
VMW 150220C00072000 C 02/20/15 72.0 8.70 10.40
VMW 150220C00072500 C 02/20/15 72.5 8.50 10.00
VMW 150220C00073000 C 02/20/15 73.0 8.10 9.40
VMW 150220C00073500 C 02/20/15 73.5 7.70 9.00
VMW 150220C00074000 C 02/20/15 74.0 7.30 8.60
VMW 150220C00074500 C 02/20/15 74.5 6.90 8.20
VMW 150220C00075000 C 02/20/15 75.0 6.50 7.80
VMW 150220C00075500 C 02/20/15 75.5 6.10 7.40
VMW 150220C00076000 C 02/20/15 76.0 5.80 6.50
VMW 150220C00076500 C 02/20/15 76.5 5.50 5.90
VMW 150220C00077000 C 02/20/15 77.0 5.10 5.50
VMW 150220C00077500 C 02/20/15 77.5 4.90 5.10
VMW 150220C00078000 C 02/20/15 78.0 4.40 4.80
VMW 150220C00078500 C 02/20/15 78.5 4.30 4.50
VMW 150220C00079000 C 02/20/15 79.0 3.90 4.20
VMW 150220C00079500 C 02/20/15 79.5 3.70 3.90
VMW 150220C00080000 C 02/20/15 80.0 3.40 3.60
VMW 150220C00080500 C 02/20/15 80.5 3.10 3.40
VMW 150220C00081000 C 02/20/15 81.0 2.90 3.10
VMW 150220C00081500 C 02/20/15 81.5 2.65 2.85
VMW 150220C00082000 C 02/20/15 82.0 2.45 2.60
VMW 150220C00082500 C 02/20/15 82.5 2.20 2.40
VMW 150220C00083000 C 02/20/15 83.0 2.00 2.20
VMW 150220C00083500 C 02/20/15 83.5 1.85 2.10
VMW 150220C00084000 C 02/20/15 84.0 1.65 1.85
VMW 150220C00084500 C 02/20/15 84.5 1.55 1.70
VMW 150220C00085000 C 02/20/15 85.0 1.40 1.55
VMW 150220C00086000 C 02/20/15 86.0 1.15 1.30
VMW 150220C00087000 C 02/20/15 87.0 0.90 1.05
VMW 150220C00088000 C 02/20/15 88.0 0.70 0.90
VMW 150220C00089000 C 02/20/15 89.0 0.60 0.70
VMW 150220C00090000 C 02/20/15 90.0 0.45 0.70
VMW 150220C00091000 C 02/20/15 91.0 0.30 0.65
VMW 150220C00092000 C 02/20/15 92.0 0.30 0.55
VMW 150220C00093000 C 02/20/15 93.0 0.20 0.45
VMW 150220C00094000 C 02/20/15 94.0 0.15 0.30
VMW 150220C00095000 C 02/20/15 95.0 0.15 0.30
VMW 150220C00100000 C 02/20/15 100.0 0.00 0.20
VMW 150220C00105000 C 02/20/15 105.0 0.00 0.15
VMW 150220C00110000 C 02/20/15 110.0 0.00 0.10
VMW 150220C00115000 C 02/20/15 115.0 0.00 0.05
VMW 150220C00120000 C 02/20/15 120.0 0.00 0.10
VMW 150220C00125000 C 02/20/15 125.0 0.00 0.10
VMW 150220P00045000 P 02/20/15 45.0 0.00 0.10
VMW 150220P00050000 P 02/20/15 50.0 0.00 0.05
VMW 150220P00055000 P 02/20/15 55.0 0.00 0.10
VMW 150220P00060000 P 02/20/15 60.0 0.00 0.15
VMW 150220P00065000 P 02/20/15 65.0 0.05 0.25
VMW 150220P00069000 P 02/20/15 69.0 0.25 0.45
VMW 150220P00070000 P 02/20/15 70.0 0.35 0.50
VMW 150220P00070500 P 02/20/15 70.5 0.40 0.60
VMW 150220P00071000 P 02/20/15 71.0 0.45 0.60
VMW 150220P00071500 P 02/20/15 71.5 0.50 0.65
VMW 150220P00072000 P 02/20/15 72.0 0.60 0.70
VMW 150220P00072500 P 02/20/15 72.5 0.60 0.80
VMW 150220P00073000 P 02/20/15 73.0 0.65 0.95
VMW 150220P00073500 P 02/20/15 73.5 0.80 1.05
VMW 150220P00074000 P 02/20/15 74.0 0.90 1.05
VMW 150220P00074500 P 02/20/15 74.5 1.00 1.10
VMW 150220P00075000 P 02/20/15 75.0 1.10 1.25
VMW 150220P00075500 P 02/20/15 75.5 1.20 1.35
VMW 150220P00076000 P 02/20/15 76.0 1.35 1.50
VMW 150220P00076500 P 02/20/15 76.5 1.50 1.65
VMW 150220P00077000 P 02/20/15 77.0 1.65 1.80
VMW 150220P00077500 P 02/20/15 77.5 1.80 1.95
VMW 150220P00078000 P 02/20/15 78.0 2.00 2.10
VMW 150220P00078500 P 02/20/15 78.5 2.15 2.35
VMW 150220P00079000 P 02/20/15 79.0 2.35 2.55
VMW 150220P00079500 P 02/20/15 79.5 2.55 2.70
VMW 150220P00080000 P 02/20/15 80.0 2.80 2.95
VMW 150220P00080500 P 02/20/15 80.5 3.00 3.30
VMW 150220P00081000 P 02/20/15 81.0 3.20 3.50
VMW 150220P00081500 P 02/20/15 81.5 3.50 3.70
VMW 150220P00082000 P 02/20/15 82.0 3.80 4.00
VMW 150220P00082500 P 02/20/15 82.5 4.10 4.30
VMW 150220P00083000 P 02/20/15 83.0 4.40 4.60
VMW 150220P00083500 P 02/20/15 83.5 4.60 5.00
VMW 150220P00084000 P 02/20/15 84.0 5.00 5.30
VMW 150220P00084500 P 02/20/15 84.5 5.40 5.60
VMW 150220P00085000 P 02/20/15 85.0 5.70 6.00
VMW 150220P00086000 P 02/20/15 86.0 6.30 6.90
VMW 150220P00087000 P 02/20/15 87.0 6.60 7.70
VMW 150220P00088000 P 02/20/15 88.0 7.40 8.60
VMW 150220P00089000 P 02/20/15 89.0 8.20 9.50
VMW 150220P00090000 P 02/20/15 90.0 8.90 10.30
VMW 150220P00091000 P 02/20/15 91.0 9.90 11.30
VMW 150220P00092000 P 02/20/15 92.0 10.70 12.10
VMW 150220P00093000 P 02/20/15 93.0 11.60 13.00
VMW 150220P00094000 P 02/20/15 94.0 12.50 14.00
VMW 150220P00095000 P 02/20/15 95.0 13.40 15.30
VMW 150220P00100000 P 02/20/15 100.0 18.30 19.90
VMW 150220P00105000 P 02/20/15 105.0 22.80 25.60
VMW 150220P00110000 P 02/20/15 110.0 28.20 30.70
VMW 150220P00115000 P 02/20/15 115.0 32.20 36.00
VMW 150220P00120000 P 02/20/15 120.0 37.20 40.80
VMW 150220P00125000 P 02/20/15 125.0 42.30 46.00
VMW 150227C00060000 C 02/27/15 60.0 20.30 21.80
VMW 150227C00065000 C 02/27/15 65.0 15.30 17.00
VMW 150227C00068000 C 02/27/15 68.0 12.40 14.10
VMW 150227C00069000 C 02/27/15 69.0 11.50 13.20
VMW 150227C00069500 C 02/27/15 69.5 11.00 12.80
VMW 150227C00070000 C 02/27/15 70.0 10.60 12.30
VMW 150227C00070500 C 02/27/15 70.5 10.20 11.70
VMW 150227C00071000 C 02/27/15 71.0 9.70 11.40
VMW 150227C00071500 C 02/27/15 71.5 9.30 11.00
VMW 150227C00072000 C 02/27/15 72.0 8.90 10.70
VMW 150227C00072500 C 02/27/15 72.5 8.50 10.10
VMW 150227C00073000 C 02/27/15 73.0 8.00 9.60
VMW 150227C00073500 C 02/27/15 73.5 7.60 9.10
VMW 150227C00074000 C 02/27/15 74.0 7.20 8.70
VMW 150227C00074500 C 02/27/15 74.5 6.90 8.50
VMW 150227C00075000 C 02/27/15 75.0 6.50 7.90
VMW 150227C00075500 C 02/27/15 75.5 6.30 7.60
VMW 150227C00076000 C 02/27/15 76.0 6.10 6.40
VMW 150227C00076500 C 02/27/15 76.5 5.60 6.10
VMW 150227C00077000 C 02/27/15 77.0 5.30 5.70
VMW 150227C00077500 C 02/27/15 77.5 5.00 5.40
VMW 150227C00078000 C 02/27/15 78.0 4.70 5.00
VMW 150227C00078500 C 02/27/15 78.5 4.40 4.70
VMW 150227C00079000 C 02/27/15 79.0 4.10 4.40
VMW 150227C00079500 C 02/27/15 79.5 3.80 4.10
VMW 150227C00080000 C 02/27/15 80.0 3.60 3.90
VMW 150227C00080500 C 02/27/15 80.5 3.20 3.70
VMW 150227C00081000 C 02/27/15 81.0 3.10 3.40
VMW 150227C00081500 C 02/27/15 81.5 2.85 3.20
VMW 150227C00082000 C 02/27/15 82.0 2.55 2.90
VMW 150227C00082500 C 02/27/15 82.5 2.40 2.65
VMW 150227C00083000 C 02/27/15 83.0 2.20 2.45
VMW 150227C00083500 C 02/27/15 83.5 2.00 2.25
VMW 150227C00084000 C 02/27/15 84.0 1.85 2.15
VMW 150227C00084500 C 02/27/15 84.5 1.65 1.95
VMW 150227C00085000 C 02/27/15 85.0 1.55 1.80
VMW 150227C00086000 C 02/27/15 86.0 1.25 1.50
VMW 150227C00087000 C 02/27/15 87.0 1.05 1.25
VMW 150227C00088000 C 02/27/15 88.0 0.85 1.10
VMW 150227C00089000 C 02/27/15 89.0 0.70 1.05
VMW 150227C00090000 C 02/27/15 90.0 0.55 0.90
VMW 150227C00091000 C 02/27/15 91.0 0.40 0.75
VMW 150227C00092000 C 02/27/15 92.0 0.35 0.50
VMW 150227C00093000 C 02/27/15 93.0 0.25 0.55
VMW 150227C00094000 C 02/27/15 94.0 0.20 0.50
VMW 150227C00095000 C 02/27/15 95.0 0.10 0.40
VMW 150227C00100000 C 02/27/15 100.0 0.05 0.25
VMW 150227C00105000 C 02/27/15 105.0 0.00 0.20
VMW 150227P00060000 P 02/27/15 60.0 0.00 0.20
VMW 150227P00065000 P 02/27/15 65.0 0.10 0.30
VMW 150227P00068000 P 02/27/15 68.0 0.25 0.50
VMW 150227P00069000 P 02/27/15 69.0 0.30 0.55
VMW 150227P00069500 P 02/27/15 69.5 0.35 0.60
VMW 150227P00070000 P 02/27/15 70.0 0.40 0.65
VMW 150227P00070500 P 02/27/15 70.5 0.45 0.70
VMW 150227P00071000 P 02/27/15 71.0 0.50 0.75
VMW 150227P00071500 P 02/27/15 71.5 0.55 0.85
VMW 150227P00072000 P 02/27/15 72.0 0.60 0.90
VMW 150227P00072500 P 02/27/15 72.5 0.70 0.95
VMW 150227P00073000 P 02/27/15 73.0 0.80 1.10
VMW 150227P00073500 P 02/27/15 73.5 0.90 1.15
VMW 150227P00074000 P 02/27/15 74.0 0.90 1.15
VMW 150227P00074500 P 02/27/15 74.5 1.10 1.25
VMW 150227P00075000 P 02/27/15 75.0 1.20 1.40
VMW 150227P00075500 P 02/27/15 75.5 1.35 1.50
VMW 150227P00076000 P 02/27/15 76.0 1.50 1.65
VMW 150227P00076500 P 02/27/15 76.5 1.60 1.80
VMW 150227P00077000 P 02/27/15 77.0 1.80 1.95
VMW 150227P00077500 P 02/27/15 77.5 1.95 2.15
VMW 150227P00078000 P 02/27/15 78.0 2.15 2.30
VMW 150227P00078500 P 02/27/15 78.5 2.35 2.50
VMW 150227P00079000 P 02/27/15 79.0 2.55 2.75
VMW 150227P00079500 P 02/27/15 79.5 2.75 2.95
VMW 150227P00080000 P 02/27/15 80.0 3.00 3.20
VMW 150227P00080500 P 02/27/15 80.5 3.20 3.50
VMW 150227P00081000 P 02/27/15 81.0 3.40 3.70
VMW 150227P00081500 P 02/27/15 81.5 3.70 3.90
VMW 150227P00082000 P 02/27/15 82.0 4.00 4.20
VMW 150227P00082500 P 02/27/15 82.5 4.20 4.50
VMW 150227P00083000 P 02/27/15 83.0 4.50 4.80
VMW 150227P00083500 P 02/27/15 83.5 4.80 5.10
VMW 150227P00084000 P 02/27/15 84.0 5.20 5.50
VMW 150227P00084500 P 02/27/15 84.5 5.50 5.80
VMW 150227P00085000 P 02/27/15 85.0 5.80 6.10
VMW 150227P00086000 P 02/27/15 86.0 6.50 7.10
VMW 150227P00087000 P 02/27/15 87.0 6.80 7.90
VMW 150227P00088000 P 02/27/15 88.0 7.50 8.70
VMW 150227P00089000 P 02/27/15 89.0 8.30 10.00
VMW 150227P00090000 P 02/27/15 90.0 8.80 10.50
VMW 150227P00091000 P 02/27/15 91.0 10.00 11.30
VMW 150227P00092000 P 02/27/15 92.0 10.80 12.30
VMW 150227P00093000 P 02/27/15 93.0 11.70 13.20
VMW 150227P00094000 P 02/27/15 94.0 12.40 14.10
VMW 150227P00095000 P 02/27/15 95.0 13.50 15.00
VMW 150227P00100000 P 02/27/15 100.0 18.30 20.00
VMW 150227P00105000 P 02/27/15 105.0 23.20 25.20
VMW 150306C00069000 C 03/06/15 69.0 11.60 13.10
VMW 150306C00070000 C 03/06/15 70.0 10.50 12.60
VMW 150306C00070500 C 03/06/15 70.5 10.20 12.00
VMW 150306C00071000 C 03/06/15 71.0 9.90 11.40
VMW 150306C00071500 C 03/06/15 71.5 9.50 11.20
VMW 150306C00072000 C 03/06/15 72.0 8.90 10.50
VMW 150306C00072500 C 03/06/15 72.5 8.50 10.30
VMW 150306C00073000 C 03/06/15 73.0 8.10 9.70
VMW 150306C00073500 C 03/06/15 73.5 7.80 9.30
VMW 150306C00074000 C 03/06/15 74.0 7.30 8.90
VMW 150306C00074500 C 03/06/15 74.5 7.10 8.60
VMW 150306C00075000 C 03/06/15 75.0 6.90 8.20
VMW 150306C00075500 C 03/06/15 75.5 6.50 7.70
VMW 150306C00076000 C 03/06/15 76.0 6.20 6.90
VMW 150306C00076500 C 03/06/15 76.5 5.80 6.50
VMW 150306C00077000 C 03/06/15 77.0 5.50 6.10
VMW 150306C00077500 C 03/06/15 77.5 5.10 5.70
VMW 150306C00078000 C 03/06/15 78.0 4.80 5.50
VMW 150306C00078500 C 03/06/15 78.5 4.60 5.20
VMW 150306C00079000 C 03/06/15 79.0 4.30 4.90
VMW 150306C00079500 C 03/06/15 79.5 4.00 4.60
VMW 150306C00080000 C 03/06/15 80.0 3.70 4.40
VMW 150306C00080500 C 03/06/15 80.5 3.40 4.00
VMW 150306C00081000 C 03/06/15 81.0 3.30 3.80
VMW 150306C00081500 C 03/06/15 81.5 3.00 3.50
VMW 150306C00082000 C 03/06/15 82.0 2.80 3.40
VMW 150306C00082500 C 03/06/15 82.5 2.55 3.00
VMW 150306C00083000 C 03/06/15 83.0 2.35 2.80
VMW 150306C00083500 C 03/06/15 83.5 2.20 2.65
VMW 150306C00084000 C 03/06/15 84.0 2.05 2.45
VMW 150306C00084500 C 03/06/15 84.5 1.85 2.30
VMW 150306C00085000 C 03/06/15 85.0 1.70 2.15
VMW 150306C00086000 C 03/06/15 86.0 1.40 1.80
VMW 150306C00087000 C 03/06/15 87.0 1.25 1.55
VMW 150306C00088000 C 03/06/15 88.0 1.00 1.25
VMW 150306C00089000 C 03/06/15 89.0 0.80 1.15
VMW 150306C00090000 C 03/06/15 90.0 0.70 1.05
VMW 150306C00091000 C 03/06/15 91.0 0.55 0.90
VMW 150306C00092000 C 03/06/15 92.0 0.45 0.75
VMW 150306C00093000 C 03/06/15 93.0 0.35 0.55
VMW 150306C00094000 C 03/06/15 94.0 0.30 0.55
VMW 150306C00095000 C 03/06/15 95.0 0.25 0.50
VMW 150306P00069000 P 03/06/15 69.0 0.40 0.60
VMW 150306P00070000 P 03/06/15 70.0 0.45 0.75
VMW 150306P00070500 P 03/06/15 70.5 0.55 0.75
VMW 150306P00071000 P 03/06/15 71.0 0.60 0.90
VMW 150306P00071500 P 03/06/15 71.5 0.65 0.95
VMW 150306P00072000 P 03/06/15 72.0 0.70 1.10
VMW 150306P00072500 P 03/06/15 72.5 0.85 1.10
VMW 150306P00073000 P 03/06/15 73.0 0.95 1.20
VMW 150306P00073500 P 03/06/15 73.5 1.00 1.20
VMW 150306P00074000 P 03/06/15 74.0 1.15 1.35
VMW 150306P00074500 P 03/06/15 74.5 1.25 1.45
VMW 150306P00075000 P 03/06/15 75.0 1.40 1.60
VMW 150306P00075500 P 03/06/15 75.5 1.50 1.75
VMW 150306P00076000 P 03/06/15 76.0 1.65 1.90
VMW 150306P00076500 P 03/06/15 76.5 1.80 2.00
VMW 150306P00077000 P 03/06/15 77.0 2.00 2.20
VMW 150306P00077500 P 03/06/15 77.5 2.15 2.40
VMW 150306P00078000 P 03/06/15 78.0 2.35 2.60
VMW 150306P00078500 P 03/06/15 78.5 2.55 2.80
VMW 150306P00079000 P 03/06/15 79.0 2.75 2.95
VMW 150306P00079500 P 03/06/15 79.5 2.95 3.30
VMW 150306P00080000 P 03/06/15 80.0 3.20 3.60
VMW 150306P00080500 P 03/06/15 80.5 3.40 3.70
VMW 150306P00081000 P 03/06/15 81.0 3.70 4.10
VMW 150306P00081500 P 03/06/15 81.5 3.90 4.20
VMW 150306P00082000 P 03/06/15 82.0 4.20 4.60
VMW 150306P00082500 P 03/06/15 82.5 4.50 4.80
VMW 150306P00083000 P 03/06/15 83.0 4.80 5.20
VMW 150306P00083500 P 03/06/15 83.5 5.10 5.50
VMW 150306P00084000 P 03/06/15 84.0 5.40 5.80
VMW 150306P00084500 P 03/06/15 84.5 5.70 6.20
VMW 150306P00085000 P 03/06/15 85.0 6.00 6.50
VMW 150306P00086000 P 03/06/15 86.0 6.80 7.30
VMW 150306P00087000 P 03/06/15 87.0 7.30 8.10
VMW 150306P00088000 P 03/06/15 88.0 7.70 8.90
VMW 150306P00089000 P 03/06/15 89.0 8.50 9.90
VMW 150306P00090000 P 03/06/15 90.0 9.10 10.60
VMW 150306P00091000 P 03/06/15 91.0 10.10 11.50
VMW 150306P00092000 P 03/06/15 92.0 11.00 12.40
VMW 150306P00093000 P 03/06/15 93.0 11.90 13.50
VMW 150306P00094000 P 03/06/15 94.0 12.80 14.40
VMW 150306P00095000 P 03/06/15 95.0 13.30 15.30
VMW 150320C00040000 C 03/20/15 40.0 39.20 42.90
VMW 150320C00045000 C 03/20/15 45.0 34.30 37.90
VMW 150320C00050000 C 03/20/15 50.0 29.40 32.80
VMW 150320C00055000 C 03/20/15 55.0 25.20 27.00
VMW 150320C00060000 C 03/20/15 60.0 20.20 22.00
VMW 150320C00065000 C 03/20/15 65.0 15.50 17.20
VMW 150320C00070000 C 03/20/15 70.0 11.10 12.10
VMW 150320C00075000 C 03/20/15 75.0 7.20 8.40
VMW 150320C00080000 C 03/20/15 80.0 4.20 4.90
VMW 150320C00085000 C 03/20/15 85.0 2.15 2.60
VMW 150320C00090000 C 03/20/15 90.0 1.00 1.40
VMW 150320C00095000 C 03/20/15 95.0 0.45 0.65
VMW 150320C00100000 C 03/20/15 100.0 0.20 0.35
VMW 150320C00105000 C 03/20/15 105.0 0.05 0.25
VMW 150320C00110000 C 03/20/15 110.0 0.00 0.20
VMW 150320C00115000 C 03/20/15 115.0 0.00 0.15
VMW 150320C00120000 C 03/20/15 120.0 0.00 0.10
VMW 150320P00040000 P 03/20/15 40.0 0.00 0.10
VMW 150320P00045000 P 03/20/15 45.0 0.00 0.10
VMW 150320P00050000 P 03/20/15 50.0 0.00 0.10
VMW 150320P00055000 P 03/20/15 55.0 0.00 0.15
VMW 150320P00060000 P 03/20/15 60.0 0.05 0.20
VMW 150320P00065000 P 03/20/15 65.0 0.25 0.35
VMW 150320P00070000 P 03/20/15 70.0 0.70 0.95
VMW 150320P00075000 P 03/20/15 75.0 1.60 1.95
VMW 150320P00080000 P 03/20/15 80.0 3.30 4.00
VMW 150320P00085000 P 03/20/15 85.0 6.30 6.90
VMW 150320P00090000 P 03/20/15 90.0 10.00 10.80
VMW 150320P00095000 P 03/20/15 95.0 13.90 15.20
VMW 150320P00100000 P 03/20/15 100.0 18.40 20.00
VMW 150320P00105000 P 03/20/15 105.0 23.30 24.90
VMW 150320P00110000 P 03/20/15 110.0 28.20 30.30
VMW 150320P00115000 P 03/20/15 115.0 33.20 35.20
VMW 150320P00120000 P 03/20/15 120.0 37.20 40.90
VMW 150417C00045000 C 04/17/15 45.0 34.50 37.60
VMW 150417C00050000 C 04/17/15 50.0 29.40 32.20
VMW 150417C00055000 C 04/17/15 55.0 24.90 27.10
VMW 150417C00060000 C 04/17/15 60.0 20.50 22.20
VMW 150417C00065000 C 04/17/15 65.0 15.80 17.10
VMW 150417C00070000 C 04/17/15 70.0 11.50 12.10
VMW 150417C00075000 C 04/17/15 75.0 7.70 8.90
VMW 150417C00080000 C 04/17/15 80.0 4.90 5.70
VMW 150417C00085000 C 04/17/15 85.0 2.85 3.10
VMW 150417C00090000 C 04/17/15 90.0 1.50 1.80
VMW 150417C00095000 C 04/17/15 95.0 0.75 0.95
VMW 150417C00100000 C 04/17/15 100.0 0.40 0.65
VMW 150417C00105000 C 04/17/15 105.0 0.25 0.45
VMW 150417C00110000 C 04/17/15 110.0 0.10 0.30
VMW 150417C00115000 C 04/17/15 115.0 0.05 0.20
VMW 150417C00120000 C 04/17/15 120.0 0.00 0.15
VMW 150417C00125000 C 04/17/15 125.0 0.00 0.15
VMW 150417C00130000 C 04/17/15 130.0 0.00 0.10
VMW 150417C00135000 C 04/17/15 135.0 0.00 0.10
VMW 150417C00140000 C 04/17/15 140.0 0.00 0.10
VMW 150417C00145000 C 04/17/15 145.0 0.00 0.10
VMW 150417C00150000 C 04/17/15 150.0 0.00 0.10
VMW 150417P00045000 P 04/17/15 45.0 0.00 0.10
VMW 150417P00050000 P 04/17/15 50.0 0.00 0.15
VMW 150417P00055000 P 04/17/15 55.0 0.05 0.25
VMW 150417P00060000 P 04/17/15 60.0 0.15 0.35
VMW 150417P00065000 P 04/17/15 65.0 0.45 0.65
VMW 150417P00070000 P 04/17/15 70.0 1.10 1.30
VMW 150417P00075000 P 04/17/15 75.0 2.30 2.40
VMW 150417P00080000 P 04/17/15 80.0 4.30 4.60
VMW 150417P00085000 P 04/17/15 85.0 6.60 7.60
VMW 150417P00090000 P 04/17/15 90.0 9.90 11.40
VMW 150417P00095000 P 04/17/15 95.0 14.00 16.80
VMW 150417P00100000 P 04/17/15 100.0 18.80 20.20
VMW 150417P00105000 P 04/17/15 105.0 23.40 25.10
VMW 150417P00110000 P 04/17/15 110.0 27.90 30.60
VMW 150417P00115000 P 04/17/15 115.0 33.10 35.60
VMW 150417P00120000 P 04/17/15 120.0 37.80 40.60
VMW 150417P00125000 P 04/17/15 125.0 42.70 45.10
VMW 150417P00130000 P 04/17/15 130.0 47.20 50.60
VMW 150417P00135000 P 04/17/15 135.0 52.30 55.50
VMW 150417P00140000 P 04/17/15 140.0 57.20 60.60
VMW 150417P00145000 P 04/17/15 145.0 62.30 66.20
VMW 150417P00150000 P 04/17/15 150.0 67.20 71.60
VMW 150717C00045000 C 07/17/15 45.0 34.20 37.70
VMW 150717C00050000 C 07/17/15 50.0 29.20 32.70
VMW 150717C00055000 C 07/17/15 55.0 24.40 28.00
VMW 150717C00060000 C 07/17/15 60.0 21.00 22.90
VMW 150717C00065000 C 07/17/15 65.0 16.90 18.40
VMW 150717C00070000 C 07/17/15 70.0 13.00 14.90
VMW 150717C00075000 C 07/17/15 75.0 9.60 10.70
VMW 150717C00080000 C 07/17/15 80.0 6.80 7.80
VMW 150717C00085000 C 07/17/15 85.0 4.80 5.10
VMW 150717C00090000 C 07/17/15 90.0 3.10 3.70
VMW 150717C00095000 C 07/17/15 95.0 2.05 2.25
VMW 150717C00100000 C 07/17/15 100.0 1.25 1.55
VMW 150717C00105000 C 07/17/15 105.0 0.75 1.00
VMW 150717C00110000 C 07/17/15 110.0 0.45 0.70
VMW 150717C00115000 C 07/17/15 115.0 0.25 0.50
VMW 150717C00120000 C 07/17/15 120.0 0.15 0.30
VMW 150717C00125000 C 07/17/15 125.0 0.05 0.25
VMW 150717P00045000 P 07/17/15 45.0 0.05 0.25
VMW 150717P00050000 P 07/17/15 50.0 0.15 0.35
VMW 150717P00055000 P 07/17/15 55.0 0.35 0.55
VMW 150717P00060000 P 07/17/15 60.0 0.70 0.95
VMW 150717P00065000 P 07/17/15 65.0 1.35 1.65
VMW 150717P00070000 P 07/17/15 70.0 2.30 2.70
VMW 150717P00075000 P 07/17/15 75.0 4.10 4.20
VMW 150717P00080000 P 07/17/15 80.0 6.20 6.60
VMW 150717P00085000 P 07/17/15 85.0 8.50 9.40
VMW 150717P00090000 P 07/17/15 90.0 11.70 12.90
VMW 150717P00095000 P 07/17/15 95.0 15.40 16.80
VMW 150717P00100000 P 07/17/15 100.0 19.40 21.00
VMW 150717P00105000 P 07/17/15 105.0 24.10 25.50
VMW 150717P00110000 P 07/17/15 110.0 28.70 30.50
VMW 150717P00115000 P 07/17/15 115.0 32.40 36.50
VMW 150717P00120000 P 07/17/15 120.0 37.30 40.80
VMW 150717P00125000 P 07/17/15 125.0 42.70 46.30
VMW 160115C00040000 C 01/15/16 40.0 38.80 43.30
VMW 160115C00045000 C 01/15/16 45.0 34.00 38.50
VMW 160115C00050000 C 01/15/16 50.0 31.10 32.90
VMW 160115C00055000 C 01/15/16 55.0 26.60 28.50
VMW 160115C00060000 C 01/15/16 60.0 22.70 24.20
VMW 160115C00065000 C 01/15/16 65.0 18.90 20.20
VMW 160115C00070000 C 01/15/16 70.0 15.40 16.70
VMW 160115C00072500 C 01/15/16 72.5 13.50 15.10
VMW 160115C00075000 C 01/15/16 75.0 12.40 13.60
VMW 160115C00077500 C 01/15/16 77.5 11.10 12.20
VMW 160115C00080000 C 01/15/16 80.0 9.90 10.90
VMW 160115C00082500 C 01/15/16 82.5 8.80 9.90
VMW 160115C00085000 C 01/15/16 85.0 7.70 8.60
VMW 160115C00087500 C 01/15/16 87.5 6.70 7.70
VMW 160115C00090000 C 01/15/16 90.0 5.90 6.80
VMW 160115C00092500 C 01/15/16 92.5 5.20 5.90
VMW 160115C00095000 C 01/15/16 95.0 4.50 5.20
VMW 160115C00097500 C 01/15/16 97.5 3.80 4.60
VMW 160115C00100000 C 01/15/16 100.0 3.30 4.00
VMW 160115C00105000 C 01/15/16 105.0 2.40 3.10
VMW 160115C00110000 C 01/15/16 110.0 1.80 2.30
VMW 160115C00115000 C 01/15/16 115.0 1.30 1.80
VMW 160115C00120000 C 01/15/16 120.0 0.95 1.45
VMW 160115C00125000 C 01/15/16 125.0 0.70 1.10
VMW 160115C00130000 C 01/15/16 130.0 0.45 0.95
VMW 160115C00135000 C 01/15/16 135.0 0.30 0.70
VMW 160115C00140000 C 01/15/16 140.0 0.20 0.65
VMW 160115C00145000 C 01/15/16 145.0 0.15 0.55
VMW 160115C00150000 C 01/15/16 150.0 0.05 0.50
VMW 160115C00155000 C 01/15/16 155.0 0.05 0.50
VMW 160115C00160000 C 01/15/16 160.0 0.00 0.45
VMW 160115C00165000 C 01/15/16 165.0 0.00 0.45
VMW 160115P00040000 P 01/15/16 40.0 0.15 0.60
VMW 160115P00045000 P 01/15/16 45.0 0.40 0.80
VMW 160115P00050000 P 01/15/16 50.0 0.75 1.20
VMW 160115P00055000 P 01/15/16 55.0 1.30 1.60
VMW 160115P00060000 P 01/15/16 60.0 2.05 2.65
VMW 160115P00065000 P 01/15/16 65.0 3.20 3.90
VMW 160115P00070000 P 01/15/16 70.0 4.60 5.30
VMW 160115P00072500 P 01/15/16 72.5 5.50 6.30
VMW 160115P00075000 P 01/15/16 75.0 6.50 7.40
VMW 160115P00077500 P 01/15/16 77.5 7.60 8.40
VMW 160115P00080000 P 01/15/16 80.0 8.80 9.60
VMW 160115P00082500 P 01/15/16 82.5 10.10 11.00
VMW 160115P00085000 P 01/15/16 85.0 11.30 12.60
VMW 160115P00087500 P 01/15/16 87.5 12.70 14.30
VMW 160115P00090000 P 01/15/16 90.0 14.50 15.40
VMW 160115P00092500 P 01/15/16 92.5 16.20 17.50
VMW 160115P00095000 P 01/15/16 95.0 17.90 19.20
VMW 160115P00097500 P 01/15/16 97.5 19.90 21.10
VMW 160115P00100000 P 01/15/16 100.0 21.70 23.00
VMW 160115P00105000 P 01/15/16 105.0 25.60 27.20
VMW 160115P00110000 P 01/15/16 110.0 29.90 31.50
VMW 160115P00115000 P 01/15/16 115.0 34.20 36.00
VMW 160115P00120000 P 01/15/16 120.0 39.10 40.70
VMW 160115P00125000 P 01/15/16 125.0 43.70 45.90
VMW 160115P00130000 P 01/15/16 130.0 48.50 50.50
VMW 160115P00135000 P 01/15/16 135.0 53.00 56.50
VMW 160115P00140000 P 01/15/16 140.0 57.30 61.90
VMW 160115P00145000 P 01/15/16 145.0 63.00 66.30
VMW 160115P00150000 P 01/15/16 150.0 68.00 71.60
VMW 160115P00155000 P 01/15/16 155.0 72.20 76.60
VMW 160115P00160000 P 01/15/16 160.0 78.10 80.60
VMW 160115P00165000 P 01/15/16 165.0 82.10 86.70
VMW 170120C00040000 C 01/20/17 40.0 40.10 44.60
VMW 170120C00045000 C 01/20/17 45.0 36.30 40.20
VMW 170120C00050000 C 01/20/17 50.0 32.10 36.30
VMW 170120C00055000 C 01/20/17 55.0 28.60 32.50
VMW 170120C00060000 C 01/20/17 60.0 24.40 28.70
VMW 170120C00065000 C 01/20/17 65.0 21.20 25.40
VMW 170120C00070000 C 01/20/17 70.0 19.00 21.90
VMW 170120C00075000 C 01/20/17 75.0 16.00 19.90
VMW 170120C00080000 C 01/20/17 80.0 13.50 16.90
VMW 170120C00085000 C 01/20/17 85.0 12.00 14.60
VMW 170120C00090000 C 01/20/17 90.0 9.10 12.80
VMW 170120C00095000 C 01/20/17 95.0 8.20 11.60
VMW 170120C00100000 C 01/20/17 100.0 6.00 9.30
VMW 170120C00105000 C 01/20/17 105.0 5.90 9.00
VMW 170120C00110000 C 01/20/17 110.0 4.90 6.50
VMW 170120C00115000 C 01/20/17 115.0 3.90 5.70
VMW 170120C00120000 C 01/20/17 120.0 1.70 4.90
VMW 170120C00125000 C 01/20/17 125.0 2.80 4.00
VMW 170120C00130000 C 01/20/17 130.0 0.30 3.90
VMW 170120C00135000 C 01/20/17 135.0 1.75 2.90
VMW 170120C00140000 C 01/20/17 140.0 0.00 2.65
VMW 170120P00040000 P 01/20/17 40.0 0.95 1.45
VMW 170120P00045000 P 01/20/17 45.0 0.95 2.10
VMW 170120P00050000 P 01/20/17 50.0 2.20 3.00
VMW 170120P00055000 P 01/20/17 55.0 3.00 4.20
VMW 170120P00060000 P 01/20/17 60.0 4.10 5.50
VMW 170120P00065000 P 01/20/17 65.0 5.60 7.30
VMW 170120P00070000 P 01/20/17 70.0 7.40 9.20
VMW 170120P00075000 P 01/20/17 75.0 9.50 11.40
VMW 170120P00080000 P 01/20/17 80.0 11.40 13.90
VMW 170120P00085000 P 01/20/17 85.0 13.70 17.00
VMW 170120P00090000 P 01/20/17 90.0 16.70 20.20
VMW 170120P00095000 P 01/20/17 95.0 20.10 23.70
VMW 170120P00100000 P 01/20/17 100.0 23.60 27.30
VMW 170120P00105000 P 01/20/17 105.0 27.40 30.80
VMW 170120P00110000 P 01/20/17 110.0 31.60 35.20
VMW 170120P00115000 P 01/20/17 115.0 35.80 39.80
VMW 170120P00120000 P 01/20/17 120.0 39.80 43.90
VMW 170120P00125000 P 01/20/17 125.0 44.20 48.10
VMW 170120P00130000 P 01/20/17 130.0 48.70 52.60
VMW 170120P00135000 P 01/20/17 135.0 53.30 57.50
VMW 170120P00140000 P 01/20/17 140.0 58.00 61.90

OPRA data is delayed 15 minutes.