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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-08-11)Premium Content

Vmware Inc (VMW)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMW 170825C00045000 C 08/25/17 45.0 50.60 52.80
VMW 170825C00050000 C 08/25/17 50.0 45.00 48.60
VMW 170825C00055000 C 08/25/17 55.0 40.40 43.40
VMW 170825C00060000 C 08/25/17 60.0 36.10 37.20
VMW 170825C00065000 C 08/25/17 65.0 30.90 32.20
VMW 170825C00070000 C 08/25/17 70.0 25.90 27.10
VMW 170825C00075000 C 08/25/17 75.0 20.80 22.00
VMW 170825C00080000 C 08/25/17 80.0 15.80 16.90
VMW 170825C00080500 C 08/25/17 80.5 15.20 16.50
VMW 170825C00081000 C 08/25/17 81.0 14.60 15.90
VMW 170825C00081500 C 08/25/17 81.5 14.30 15.60
VMW 170825C00082000 C 08/25/17 82.0 14.00 15.00
VMW 170825C00082500 C 08/25/17 82.5 13.30 14.40
VMW 170825C00083000 C 08/25/17 83.0 12.20 14.10
VMW 170825C00083500 C 08/25/17 83.5 12.20 13.60
VMW 170825C00084000 C 08/25/17 84.0 12.20 13.00
VMW 170825C00084500 C 08/25/17 84.5 11.20 12.50
VMW 170825C00085000 C 08/25/17 85.0 10.70 12.40
VMW 170825C00085500 C 08/25/17 85.5 10.50 11.50
VMW 170825C00086000 C 08/25/17 86.0 10.00 11.10
VMW 170825C00086500 C 08/25/17 86.5 9.30 10.60
VMW 170825C00087000 C 08/25/17 87.0 9.30 10.10
VMW 170825C00087500 C 08/25/17 87.5 8.80 9.70
VMW 170825C00088000 C 08/25/17 88.0 8.30 9.20
VMW 170825C00088500 C 08/25/17 88.5 7.90 8.70
VMW 170825C00089000 C 08/25/17 89.0 7.30 8.20
VMW 170825C00089500 C 08/25/17 89.5 6.90 7.80
VMW 170825C00090000 C 08/25/17 90.0 6.40 7.30
VMW 170825C00090500 C 08/25/17 90.5 5.90 6.90
VMW 170825C00091000 C 08/25/17 91.0 5.70 6.30
VMW 170825C00091500 C 08/25/17 91.5 5.10 6.00
VMW 170825C00092000 C 08/25/17 92.0 4.60 5.60
VMW 170825C00092500 C 08/25/17 92.5 4.50 5.20
VMW 170825C00093000 C 08/25/17 93.0 4.20 4.80
VMW 170825C00093500 C 08/25/17 93.5 3.80 4.30
VMW 170825C00094000 C 08/25/17 94.0 3.50 3.90
VMW 170825C00095000 C 08/25/17 95.0 2.85 3.20
VMW 170825C00096000 C 08/25/17 96.0 2.25 2.65
VMW 170825C00096500 C 08/25/17 96.5 2.00 2.35
VMW 170825C00097000 C 08/25/17 97.0 1.75 2.10
VMW 170825C00097500 C 08/25/17 97.5 1.55 1.90
VMW 170825C00098000 C 08/25/17 98.0 1.35 1.65
VMW 170825C00098500 C 08/25/17 98.5 1.15 1.45
VMW 170825C00099000 C 08/25/17 99.0 1.00 1.25
VMW 170825C00100000 C 08/25/17 100.0 0.75 1.00
VMW 170825C00101000 C 08/25/17 101.0 0.45 0.95
VMW 170825C00102000 C 08/25/17 102.0 0.20 0.60
VMW 170825C00103000 C 08/25/17 103.0 0.25 0.55
VMW 170825C00104000 C 08/25/17 104.0 0.15 0.55
VMW 170825C00105000 C 08/25/17 105.0 0.10 0.30
VMW 170825C00106000 C 08/25/17 106.0 0.00 0.15
VMW 170825C00107000 C 08/25/17 107.0 0.00 0.35
VMW 170825C00108000 C 08/25/17 108.0 0.00 0.40
VMW 170825C00109000 C 08/25/17 109.0 0.00 0.25
VMW 170825C00110000 C 08/25/17 110.0 0.00 0.15
VMW 170825C00115000 C 08/25/17 115.0 0.00 0.20
VMW 170825C00120000 C 08/25/17 120.0 0.00 0.10
VMW 170825C00125000 C 08/25/17 125.0 0.00 0.15
VMW 170825C00130000 C 08/25/17 130.0 0.00 0.15
VMW 170825P00045000 P 08/25/17 45.0 0.00 0.10
VMW 170825P00050000 P 08/25/17 50.0 0.00 0.15
VMW 170825P00055000 P 08/25/17 55.0 0.00 0.10
VMW 170825P00060000 P 08/25/17 60.0 0.00 0.10
VMW 170825P00065000 P 08/25/17 65.0 0.00 0.10
VMW 170825P00070000 P 08/25/17 70.0 0.00 0.15
VMW 170825P00075000 P 08/25/17 75.0 0.00 0.10
VMW 170825P00080000 P 08/25/17 80.0 0.00 0.15
VMW 170825P00080500 P 08/25/17 80.5 0.00 0.15
VMW 170825P00081000 P 08/25/17 81.0 0.00 0.20
VMW 170825P00081500 P 08/25/17 81.5 0.00 0.40
VMW 170825P00082000 P 08/25/17 82.0 0.00 0.35
VMW 170825P00082500 P 08/25/17 82.5 0.00 0.45
VMW 170825P00083000 P 08/25/17 83.0 0.00 0.25
VMW 170825P00083500 P 08/25/17 83.5 0.05 0.20
VMW 170825P00084000 P 08/25/17 84.0 0.00 0.45
VMW 170825P00084500 P 08/25/17 84.5 0.10 0.50
VMW 170825P00085000 P 08/25/17 85.0 0.15 0.40
VMW 170825P00085500 P 08/25/17 85.5 0.15 0.50
VMW 170825P00086000 P 08/25/17 86.0 0.10 0.70
VMW 170825P00086500 P 08/25/17 86.5 0.20 0.40
VMW 170825P00087000 P 08/25/17 87.0 0.20 0.40
VMW 170825P00087500 P 08/25/17 87.5 0.25 0.40
VMW 170825P00088000 P 08/25/17 88.0 0.25 0.40
VMW 170825P00088500 P 08/25/17 88.5 0.30 0.80
VMW 170825P00089000 P 08/25/17 89.0 0.35 0.90
VMW 170825P00089500 P 08/25/17 89.5 0.40 1.00
VMW 170825P00090000 P 08/25/17 90.0 0.45 0.70
VMW 170825P00090500 P 08/25/17 90.5 0.50 1.10
VMW 170825P00091000 P 08/25/17 91.0 0.50 0.90
VMW 170825P00091500 P 08/25/17 91.5 0.65 0.95
VMW 170825P00092000 P 08/25/17 92.0 0.70 0.95
VMW 170825P00092500 P 08/25/17 92.5 0.85 1.20
VMW 170825P00093000 P 08/25/17 93.0 0.90 1.30
VMW 170825P00093500 P 08/25/17 93.5 1.10 1.35
VMW 170825P00094000 P 08/25/17 94.0 1.20 1.50
VMW 170825P00095000 P 08/25/17 95.0 1.60 1.85
VMW 170825P00096000 P 08/25/17 96.0 2.00 2.25
VMW 170825P00096500 P 08/25/17 96.5 2.20 2.50
VMW 170825P00097000 P 08/25/17 97.0 2.45 2.75
VMW 170825P00097500 P 08/25/17 97.5 2.70 3.10
VMW 170825P00098000 P 08/25/17 98.0 3.00 3.40
VMW 170825P00098500 P 08/25/17 98.5 3.30 3.70
VMW 170825P00099000 P 08/25/17 99.0 3.50 4.00
VMW 170825P00100000 P 08/25/17 100.0 4.20 5.50
VMW 170825P00101000 P 08/25/17 101.0 4.90 6.10
VMW 170825P00102000 P 08/25/17 102.0 5.80 6.60
VMW 170825P00103000 P 08/25/17 103.0 6.60 7.50
VMW 170825P00104000 P 08/25/17 104.0 7.30 9.30
VMW 170825P00105000 P 08/25/17 105.0 8.40 10.50
VMW 170825P00106000 P 08/25/17 106.0 9.40 11.60
VMW 170825P00107000 P 08/25/17 107.0 10.30 12.50
VMW 170825P00108000 P 08/25/17 108.0 11.40 13.40
VMW 170825P00109000 P 08/25/17 109.0 12.30 14.70
VMW 170825P00110000 P 08/25/17 110.0 13.40 15.50
VMW 170825P00115000 P 08/25/17 115.0 18.30 20.20
VMW 170825P00120000 P 08/25/17 120.0 23.30 25.60
VMW 170825P00125000 P 08/25/17 125.0 28.40 30.70
VMW 170825P00130000 P 08/25/17 130.0 33.30 35.60
VMW 170901C00045000 C 09/01/17 45.0 51.10 52.20
VMW 170901C00050000 C 09/01/17 50.0 45.60 48.20
VMW 170901C00055000 C 09/01/17 55.0 39.80 43.70
VMW 170901C00060000 C 09/01/17 60.0 36.10 37.40
VMW 170901C00065000 C 09/01/17 65.0 31.10 32.00
VMW 170901C00070000 C 09/01/17 70.0 26.10 27.30
VMW 170901C00075000 C 09/01/17 75.0 20.90 22.30
VMW 170901C00080000 C 09/01/17 80.0 16.10 17.40
VMW 170901C00081500 C 09/01/17 81.5 14.70 15.90
VMW 170901C00082000 C 09/01/17 82.0 14.10 15.10
VMW 170901C00082500 C 09/01/17 82.5 13.50 14.50
VMW 170901C00083000 C 09/01/17 83.0 13.00 14.30
VMW 170901C00083500 C 09/01/17 83.5 12.50 14.00
VMW 170901C00084000 C 09/01/17 84.0 12.00 13.20
VMW 170901C00084500 C 09/01/17 84.5 11.40 12.40
VMW 170901C00085000 C 09/01/17 85.0 11.30 12.10
VMW 170901C00085500 C 09/01/17 85.5 10.70 12.10
VMW 170901C00086000 C 09/01/17 86.0 10.20 11.10
VMW 170901C00086500 C 09/01/17 86.5 9.80 10.90
VMW 170901C00087000 C 09/01/17 87.0 9.40 10.50
VMW 170901C00087500 C 09/01/17 87.5 8.70 9.90
VMW 170901C00088000 C 09/01/17 88.0 8.40 9.20
VMW 170901C00088500 C 09/01/17 88.5 8.00 8.70
VMW 170901C00089000 C 09/01/17 89.0 7.60 8.30
VMW 170901C00089500 C 09/01/17 89.5 7.10 7.80
VMW 170901C00090000 C 09/01/17 90.0 6.70 7.30
VMW 170901C00090500 C 09/01/17 90.5 6.20 7.00
VMW 170901C00091000 C 09/01/17 91.0 5.50 6.50
VMW 170901C00091500 C 09/01/17 91.5 5.40 6.10
VMW 170901C00092000 C 09/01/17 92.0 5.10 5.60
VMW 170901C00092500 C 09/01/17 92.5 4.70 5.20
VMW 170901C00093000 C 09/01/17 93.0 4.40 4.80
VMW 170901C00093500 C 09/01/17 93.5 4.00 4.40
VMW 170901C00094000 C 09/01/17 94.0 3.70 4.20
VMW 170901C00094500 C 09/01/17 94.5 3.40 3.80
VMW 170901C00095000 C 09/01/17 95.0 3.10 3.50
VMW 170901C00095500 C 09/01/17 95.5 2.80 3.20
VMW 170901C00096500 C 09/01/17 96.5 2.25 2.60
VMW 170901C00097000 C 09/01/17 97.0 2.00 2.35
VMW 170901C00097500 C 09/01/17 97.5 1.80 2.10
VMW 170901C00098000 C 09/01/17 98.0 1.60 1.90
VMW 170901C00098500 C 09/01/17 98.5 1.40 1.65
VMW 170901C00099000 C 09/01/17 99.0 1.20 1.50
VMW 170901C00100000 C 09/01/17 100.0 0.95 1.20
VMW 170901C00101000 C 09/01/17 101.0 0.70 0.90
VMW 170901C00102000 C 09/01/17 102.0 0.50 0.70
VMW 170901C00103000 C 09/01/17 103.0 0.35 0.55
VMW 170901C00104000 C 09/01/17 104.0 0.25 0.40
VMW 170901C00105000 C 09/01/17 105.0 0.15 0.30
VMW 170901C00106000 C 09/01/17 106.0 0.10 0.25
VMW 170901C00107000 C 09/01/17 107.0 0.05 0.20
VMW 170901C00108000 C 09/01/17 108.0 0.00 0.15
VMW 170901C00110000 C 09/01/17 110.0 0.00 0.10
VMW 170901C00115000 C 09/01/17 115.0 0.00 0.10
VMW 170901C00120000 C 09/01/17 120.0 0.00 0.10
VMW 170901C00125000 C 09/01/17 125.0 0.00 0.05
VMW 170901C00130000 C 09/01/17 130.0 0.00 0.05
VMW 170901P00045000 P 09/01/17 45.0 0.00 0.05
VMW 170901P00050000 P 09/01/17 50.0 0.00 0.10
VMW 170901P00055000 P 09/01/17 55.0 0.00 0.10
VMW 170901P00060000 P 09/01/17 60.0 0.00 0.05
VMW 170901P00065000 P 09/01/17 65.0 0.00 0.05
VMW 170901P00070000 P 09/01/17 70.0 0.00 0.10
VMW 170901P00075000 P 09/01/17 75.0 0.00 0.10
VMW 170901P00080000 P 09/01/17 80.0 0.00 0.15
VMW 170901P00081500 P 09/01/17 81.5 0.00 0.20
VMW 170901P00082000 P 09/01/17 82.0 0.00 0.20
VMW 170901P00082500 P 09/01/17 82.5 0.10 0.20
VMW 170901P00083000 P 09/01/17 83.0 0.10 0.20
VMW 170901P00083500 P 09/01/17 83.5 0.15 0.25
VMW 170901P00084000 P 09/01/17 84.0 0.15 0.25
VMW 170901P00084500 P 09/01/17 84.5 0.15 0.30
VMW 170901P00085000 P 09/01/17 85.0 0.15 0.30
VMW 170901P00085500 P 09/01/17 85.5 0.20 0.35
VMW 170901P00086000 P 09/01/17 86.0 0.20 0.35
VMW 170901P00086500 P 09/01/17 86.5 0.25 0.40
VMW 170901P00087000 P 09/01/17 87.0 0.30 0.40
VMW 170901P00087500 P 09/01/17 87.5 0.30 0.45
VMW 170901P00088000 P 09/01/17 88.0 0.35 0.50
VMW 170901P00088500 P 09/01/17 88.5 0.40 0.55
VMW 170901P00089000 P 09/01/17 89.0 0.45 0.60
VMW 170901P00089500 P 09/01/17 89.5 0.50 0.70
VMW 170901P00090000 P 09/01/17 90.0 0.55 0.75
VMW 170901P00090500 P 09/01/17 90.5 0.65 0.80
VMW 170901P00091000 P 09/01/17 91.0 0.75 0.90
VMW 170901P00091500 P 09/01/17 91.5 0.80 1.00
VMW 170901P00092000 P 09/01/17 92.0 0.90 1.10
VMW 170901P00092500 P 09/01/17 92.5 1.00 1.20
VMW 170901P00093000 P 09/01/17 93.0 1.10 1.35
VMW 170901P00093500 P 09/01/17 93.5 1.25 1.50
VMW 170901P00094000 P 09/01/17 94.0 1.40 1.70
VMW 170901P00094500 P 09/01/17 94.5 1.60 1.85
VMW 170901P00095000 P 09/01/17 95.0 1.75 2.05
VMW 170901P00095500 P 09/01/17 95.5 2.00 2.30
VMW 170901P00096500 P 09/01/17 96.5 2.45 2.75
VMW 170901P00097000 P 09/01/17 97.0 2.65 3.00
VMW 170901P00097500 P 09/01/17 97.5 2.90 3.30
VMW 170901P00098000 P 09/01/17 98.0 3.10 3.60
VMW 170901P00098500 P 09/01/17 98.5 3.40 4.00
VMW 170901P00099000 P 09/01/17 99.0 3.70 4.20
VMW 170901P00100000 P 09/01/17 100.0 4.40 5.20
VMW 170901P00101000 P 09/01/17 101.0 5.20 5.70
VMW 170901P00102000 P 09/01/17 102.0 5.90 6.50
VMW 170901P00103000 P 09/01/17 103.0 6.90 7.40
VMW 170901P00104000 P 09/01/17 104.0 7.60 8.30
VMW 170901P00105000 P 09/01/17 105.0 8.50 9.20
VMW 170901P00106000 P 09/01/17 106.0 9.40 10.50
VMW 170901P00107000 P 09/01/17 107.0 10.40 11.10
VMW 170901P00108000 P 09/01/17 108.0 11.40 12.40
VMW 170901P00110000 P 09/01/17 110.0 13.40 14.30
VMW 170901P00115000 P 09/01/17 115.0 18.30 19.20
VMW 170901P00120000 P 09/01/17 120.0 23.20 24.30
VMW 170901P00125000 P 09/01/17 125.0 28.40 29.30
VMW 170901P00130000 P 09/01/17 130.0 33.30 34.30
VMW 170908C00065000 C 09/08/17 65.0 31.00 31.70
VMW 170908C00070000 C 09/08/17 70.0 26.00 27.10
VMW 170908C00075000 C 09/08/17 75.0 21.10 21.80
VMW 170908C00080000 C 09/08/17 80.0 16.00 16.90
VMW 170908C00085000 C 09/08/17 85.0 11.10 12.00
VMW 170908C00085500 C 09/08/17 85.5 10.80 12.10
VMW 170908C00086000 C 09/08/17 86.0 10.00 11.00
VMW 170908C00086500 C 09/08/17 86.5 9.70 10.70
VMW 170908C00087000 C 09/08/17 87.0 9.40 10.00
VMW 170908C00087500 C 09/08/17 87.5 8.70 9.50
VMW 170908C00088000 C 09/08/17 88.0 8.30 9.10
VMW 170908C00088500 C 09/08/17 88.5 7.80 8.60
VMW 170908C00089000 C 09/08/17 89.0 7.30 8.20
VMW 170908C00089500 C 09/08/17 89.5 7.10 7.80
VMW 170908C00090000 C 09/08/17 90.0 6.70 7.30
VMW 170908C00090500 C 09/08/17 90.5 6.20 6.90
VMW 170908C00091000 C 09/08/17 91.0 6.00 6.50
VMW 170908C00091500 C 09/08/17 91.5 5.70 6.20
VMW 170908C00092000 C 09/08/17 92.0 5.30 5.80
VMW 170908C00092500 C 09/08/17 92.5 4.90 5.40
VMW 170908C00093000 C 09/08/17 93.0 4.40 5.10
VMW 170908C00093500 C 09/08/17 93.5 3.90 4.70
VMW 170908C00094000 C 09/08/17 94.0 3.90 4.40
VMW 170908C00094500 C 09/08/17 94.5 3.60 4.00
VMW 170908C00095000 C 09/08/17 95.0 3.30 3.60
VMW 170908C00095500 C 09/08/17 95.5 2.95 3.40
VMW 170908C00096000 C 09/08/17 96.0 2.70 3.10
VMW 170908C00096500 C 09/08/17 96.5 2.45 2.85
VMW 170908C00097000 C 09/08/17 97.0 2.10 2.60
VMW 170908C00097500 C 09/08/17 97.5 2.00 2.30
VMW 170908C00098000 C 09/08/17 98.0 1.75 2.10
VMW 170908C00098500 C 09/08/17 98.5 1.60 1.90
VMW 170908C00099000 C 09/08/17 99.0 1.40 1.75
VMW 170908C00100000 C 09/08/17 100.0 1.10 1.35
VMW 170908C00101000 C 09/08/17 101.0 0.85 1.10
VMW 170908C00102000 C 09/08/17 102.0 0.65 0.85
VMW 170908C00103000 C 09/08/17 103.0 0.50 0.65
VMW 170908C00104000 C 09/08/17 104.0 0.35 0.50
VMW 170908C00105000 C 09/08/17 105.0 0.25 0.40
VMW 170908C00106000 C 09/08/17 106.0 0.15 0.30
VMW 170908C00107000 C 09/08/17 107.0 0.10 0.25
VMW 170908C00108000 C 09/08/17 108.0 0.00 0.20
VMW 170908C00110000 C 09/08/17 110.0 0.00 0.10
VMW 170908P00065000 P 09/08/17 65.0 0.00 0.05
VMW 170908P00070000 P 09/08/17 70.0 0.00 0.05
VMW 170908P00075000 P 09/08/17 75.0 0.00 0.10
VMW 170908P00080000 P 09/08/17 80.0 0.05 0.15
VMW 170908P00085000 P 09/08/17 85.0 0.25 0.35
VMW 170908P00085500 P 09/08/17 85.5 0.25 0.40
VMW 170908P00086000 P 09/08/17 86.0 0.30 0.45
VMW 170908P00086500 P 09/08/17 86.5 0.35 0.45
VMW 170908P00087000 P 09/08/17 87.0 0.35 0.50
VMW 170908P00087500 P 09/08/17 87.5 0.40 0.55
VMW 170908P00088000 P 09/08/17 88.0 0.45 0.60
VMW 170908P00088500 P 09/08/17 88.5 0.50 0.65
VMW 170908P00089000 P 09/08/17 89.0 0.60 0.75
VMW 170908P00089500 P 09/08/17 89.5 0.65 0.80
VMW 170908P00090000 P 09/08/17 90.0 0.70 0.90
VMW 170908P00090500 P 09/08/17 90.5 0.85 1.00
VMW 170908P00091000 P 09/08/17 91.0 0.90 1.25
VMW 170908P00091500 P 09/08/17 91.5 1.00 1.20
VMW 170908P00092000 P 09/08/17 92.0 1.15 1.30
VMW 170908P00092500 P 09/08/17 92.5 1.25 1.45
VMW 170908P00093000 P 09/08/17 93.0 1.35 1.60
VMW 170908P00093500 P 09/08/17 93.5 1.55 1.75
VMW 170908P00094000 P 09/08/17 94.0 1.65 2.05
VMW 170908P00094500 P 09/08/17 94.5 1.90 2.10
VMW 170908P00095000 P 09/08/17 95.0 2.05 2.30
VMW 170908P00095500 P 09/08/17 95.5 2.20 2.50
VMW 170908P00096000 P 09/08/17 96.0 2.40 2.90
VMW 170908P00096500 P 09/08/17 96.5 2.65 3.20
VMW 170908P00097000 P 09/08/17 97.0 2.75 3.30
VMW 170908P00097500 P 09/08/17 97.5 3.10 3.50
VMW 170908P00098000 P 09/08/17 98.0 3.40 3.80
VMW 170908P00098500 P 09/08/17 98.5 3.70 4.10
VMW 170908P00099000 P 09/08/17 99.0 4.00 4.40
VMW 170908P00100000 P 09/08/17 100.0 4.60 5.10
VMW 170908P00101000 P 09/08/17 101.0 5.40 6.10
VMW 170908P00102000 P 09/08/17 102.0 6.20 6.70
VMW 170908P00103000 P 09/08/17 103.0 7.00 7.50
VMW 170908P00104000 P 09/08/17 104.0 7.80 8.60
VMW 170908P00105000 P 09/08/17 105.0 8.70 9.30
VMW 170908P00106000 P 09/08/17 106.0 9.60 10.50
VMW 170908P00107000 P 09/08/17 107.0 10.70 11.20
VMW 170908P00108000 P 09/08/17 108.0 11.60 12.30
VMW 170908P00110000 P 09/08/17 110.0 13.50 14.20
VMW 170915C00060000 C 09/15/17 60.0 36.00 36.60
VMW 170915C00065000 C 09/15/17 65.0 31.10 32.00
VMW 170915C00070000 C 09/15/17 70.0 26.10 27.10
VMW 170915C00075000 C 09/15/17 75.0 21.00 21.70
VMW 170915C00080000 C 09/15/17 80.0 16.20 16.70
VMW 170915C00082500 C 09/15/17 82.5 13.60 14.40
VMW 170915C00085000 C 09/15/17 85.0 11.40 12.00
VMW 170915C00087500 C 09/15/17 87.5 9.10 9.60
VMW 170915C00090000 C 09/15/17 90.0 6.80 7.50
VMW 170915C00092500 C 09/15/17 92.5 5.20 5.60
VMW 170915C00095000 C 09/15/17 95.0 3.50 3.90
VMW 170915C00097500 C 09/15/17 97.5 2.20 2.35
VMW 170915C00100000 C 09/15/17 100.0 1.25 1.50
VMW 170915C00105000 C 09/15/17 105.0 0.30 0.50
VMW 170915C00110000 C 09/15/17 110.0 0.00 0.15
VMW 170915C00115000 C 09/15/17 115.0 0.00 0.10
VMW 170915C00120000 C 09/15/17 120.0 0.00 0.10
VMW 170915C00125000 C 09/15/17 125.0 0.00 0.05
VMW 170915P00060000 P 09/15/17 60.0 0.00 0.05
VMW 170915P00065000 P 09/15/17 65.0 0.00 0.10
VMW 170915P00070000 P 09/15/17 70.0 0.00 0.10
VMW 170915P00075000 P 09/15/17 75.0 0.00 0.15
VMW 170915P00080000 P 09/15/17 80.0 0.10 0.25
VMW 170915P00082500 P 09/15/17 82.5 0.20 0.30
VMW 170915P00085000 P 09/15/17 85.0 0.30 0.45
VMW 170915P00087500 P 09/15/17 87.5 0.50 0.65
VMW 170915P00090000 P 09/15/17 90.0 0.85 1.00
VMW 170915P00092500 P 09/15/17 92.5 1.40 1.60
VMW 170915P00095000 P 09/15/17 95.0 2.25 2.40
VMW 170915P00097500 P 09/15/17 97.5 3.30 3.70
VMW 170915P00100000 P 09/15/17 100.0 4.90 5.30
VMW 170915P00105000 P 09/15/17 105.0 8.80 9.40
VMW 170915P00110000 P 09/15/17 110.0 13.50 14.20
VMW 170915P00115000 P 09/15/17 115.0 18.40 19.10
VMW 170915P00120000 P 09/15/17 120.0 23.30 24.20
VMW 170915P00125000 P 09/15/17 125.0 28.30 29.00
VMW 170922C00070000 C 09/22/17 70.0 26.00 26.80
VMW 170922C00075000 C 09/22/17 75.0 20.90 21.90
VMW 170922C00080000 C 09/22/17 80.0 16.20 17.60
VMW 170922C00085000 C 09/22/17 85.0 11.40 12.60
VMW 170922C00085500 C 09/22/17 85.5 10.90 11.90
VMW 170922C00086000 C 09/22/17 86.0 10.40 11.20
VMW 170922C00086500 C 09/22/17 86.5 10.10 10.60
VMW 170922C00087000 C 09/22/17 87.0 9.50 10.20
VMW 170922C00087500 C 09/22/17 87.5 9.20 9.70
VMW 170922C00088000 C 09/22/17 88.0 8.70 9.40
VMW 170922C00088500 C 09/22/17 88.5 8.20 8.90
VMW 170922C00089000 C 09/22/17 89.0 7.80 8.40
VMW 170922C00089500 C 09/22/17 89.5 7.50 8.00
VMW 170922C00090000 C 09/22/17 90.0 6.90 7.70
VMW 170922C00090500 C 09/22/17 90.5 6.70 7.20
VMW 170922C00091000 C 09/22/17 91.0 6.30 6.90
VMW 170922C00091500 C 09/22/17 91.5 5.70 6.50
VMW 170922C00092000 C 09/22/17 92.0 5.40 6.10
VMW 170922C00092500 C 09/22/17 92.5 5.20 5.80
VMW 170922C00093000 C 09/22/17 93.0 4.90 5.40
VMW 170922C00093500 C 09/22/17 93.5 4.50 5.10
VMW 170922C00094000 C 09/22/17 94.0 4.20 4.80
VMW 170922C00094500 C 09/22/17 94.5 3.90 4.50
VMW 170922C00095000 C 09/22/17 95.0 3.60 4.20
VMW 170922C00095500 C 09/22/17 95.5 3.10 3.90
VMW 170922C00096000 C 09/22/17 96.0 2.85 3.60
VMW 170922C00096500 C 09/22/17 96.5 2.65 3.30
VMW 170922C00097000 C 09/22/17 97.0 2.40 3.00
VMW 170922C00097500 C 09/22/17 97.5 2.10 2.80
VMW 170922C00098000 C 09/22/17 98.0 1.95 2.60
VMW 170922C00098500 C 09/22/17 98.5 1.75 2.30
VMW 170922C00099000 C 09/22/17 99.0 1.75 2.15
VMW 170922C00100000 C 09/22/17 100.0 1.45 1.75
VMW 170922C00101000 C 09/22/17 101.0 1.15 1.45
VMW 170922C00102000 C 09/22/17 102.0 0.90 1.20
VMW 170922C00103000 C 09/22/17 103.0 0.70 1.00
VMW 170922C00104000 C 09/22/17 104.0 0.55 0.80
VMW 170922C00105000 C 09/22/17 105.0 0.40 0.65
VMW 170922C00106000 C 09/22/17 106.0 0.30 0.55
VMW 170922C00107000 C 09/22/17 107.0 0.25 0.45
VMW 170922C00108000 C 09/22/17 108.0 0.15 0.35
VMW 170922C00110000 C 09/22/17 110.0 0.00 0.25
VMW 170922P00070000 P 09/22/17 70.0 0.00 0.15
VMW 170922P00075000 P 09/22/17 75.0 0.05 0.20
VMW 170922P00080000 P 09/22/17 80.0 0.15 0.35
VMW 170922P00085000 P 09/22/17 85.0 0.40 0.65
VMW 170922P00085500 P 09/22/17 85.5 0.40 0.65
VMW 170922P00086000 P 09/22/17 86.0 0.45 0.70
VMW 170922P00086500 P 09/22/17 86.5 0.50 0.75
VMW 170922P00087000 P 09/22/17 87.0 0.55 0.80
VMW 170922P00087500 P 09/22/17 87.5 0.65 0.90
VMW 170922P00088000 P 09/22/17 88.0 0.70 0.95
VMW 170922P00088500 P 09/22/17 88.5 0.75 1.00
VMW 170922P00089000 P 09/22/17 89.0 0.85 1.10
VMW 170922P00089500 P 09/22/17 89.5 0.90 1.20
VMW 170922P00090000 P 09/22/17 90.0 1.00 1.25
VMW 170922P00090500 P 09/22/17 90.5 1.10 1.40
VMW 170922P00091000 P 09/22/17 91.0 1.20 1.50
VMW 170922P00091500 P 09/22/17 91.5 1.35 1.60
VMW 170922P00092000 P 09/22/17 92.0 1.40 1.75
VMW 170922P00092500 P 09/22/17 92.5 1.60 1.90
VMW 170922P00093000 P 09/22/17 93.0 1.75 2.05
VMW 170922P00093500 P 09/22/17 93.5 1.85 2.20
VMW 170922P00094000 P 09/22/17 94.0 2.10 2.40
VMW 170922P00094500 P 09/22/17 94.5 2.20 2.65
VMW 170922P00095000 P 09/22/17 95.0 2.40 2.85
VMW 170922P00095500 P 09/22/17 95.5 2.60 3.00
VMW 170922P00096000 P 09/22/17 96.0 2.75 3.20
VMW 170922P00096500 P 09/22/17 96.5 3.00 3.50
VMW 170922P00097000 P 09/22/17 97.0 3.40 3.70
VMW 170922P00097500 P 09/22/17 97.5 3.50 4.00
VMW 170922P00098000 P 09/22/17 98.0 3.80 4.30
VMW 170922P00098500 P 09/22/17 98.5 4.00 4.60
VMW 170922P00099000 P 09/22/17 99.0 4.30 4.90
VMW 170922P00100000 P 09/22/17 100.0 5.00 5.60
VMW 170922P00101000 P 09/22/17 101.0 5.70 6.30
VMW 170922P00102000 P 09/22/17 102.0 6.50 7.10
VMW 170922P00103000 P 09/22/17 103.0 7.20 7.90
VMW 170922P00104000 P 09/22/17 104.0 8.10 8.80
VMW 170922P00105000 P 09/22/17 105.0 8.90 9.50
VMW 170922P00106000 P 09/22/17 106.0 9.80 10.60
VMW 170922P00107000 P 09/22/17 107.0 10.70 11.70
VMW 170922P00108000 P 09/22/17 108.0 11.20 12.40
VMW 170922P00110000 P 09/22/17 110.0 13.60 14.50
VMW 170929C00070000 C 09/29/17 70.0 26.10 26.70
VMW 170929C00075000 C 09/29/17 75.0 21.20 21.90
VMW 170929C00080000 C 09/29/17 80.0 16.20 16.80
VMW 170929C00085000 C 09/29/17 85.0 11.40 12.20
VMW 170929C00085500 C 09/29/17 85.5 11.00 11.70
VMW 170929C00086000 C 09/29/17 86.0 10.60 11.20
VMW 170929C00086500 C 09/29/17 86.5 10.10 10.70
VMW 170929C00087000 C 09/29/17 87.0 9.50 10.30
VMW 170929C00087500 C 09/29/17 87.5 9.20 9.80
VMW 170929C00088000 C 09/29/17 88.0 8.80 9.40
VMW 170929C00088500 C 09/29/17 88.5 8.40 9.40
VMW 170929C00089000 C 09/29/17 89.0 8.00 8.60
VMW 170929C00089500 C 09/29/17 89.5 7.60 8.20
VMW 170929C00090000 C 09/29/17 90.0 7.20 7.80
VMW 170929C00090500 C 09/29/17 90.5 6.80 7.40
VMW 170929C00091000 C 09/29/17 91.0 6.50 7.00
VMW 170929C00091500 C 09/29/17 91.5 6.00 6.70
VMW 170929C00092000 C 09/29/17 92.0 5.80 6.30
VMW 170929C00092500 C 09/29/17 92.5 5.30 5.90
VMW 170929C00093000 C 09/29/17 93.0 5.00 5.60
VMW 170929C00093500 C 09/29/17 93.5 4.70 5.20
VMW 170929C00094000 C 09/29/17 94.0 4.30 4.90
VMW 170929C00094500 C 09/29/17 94.5 4.00 4.60
VMW 170929C00095000 C 09/29/17 95.0 3.70 4.20
VMW 170929C00095500 C 09/29/17 95.5 3.40 4.00
VMW 170929C00096000 C 09/29/17 96.0 3.20 3.70
VMW 170929C00096500 C 09/29/17 96.5 3.00 3.40
VMW 170929C00097000 C 09/29/17 97.0 2.65 3.10
VMW 170929C00097500 C 09/29/17 97.5 2.55 2.95
VMW 170929C00098000 C 09/29/17 98.0 2.20 2.65
VMW 170929C00098500 C 09/29/17 98.5 2.00 2.50
VMW 170929C00099000 C 09/29/17 99.0 1.80 2.25
VMW 170929C00099500 C 09/29/17 99.5 1.75 2.10
VMW 170929C00100000 C 09/29/17 100.0 1.40 1.90
VMW 170929C00105000 C 09/29/17 105.0 0.50 0.65
VMW 170929C00110000 C 09/29/17 110.0 0.10 0.25
VMW 170929P00070000 P 09/29/17 70.0 0.00 0.20
VMW 170929P00075000 P 09/29/17 75.0 0.05 0.25
VMW 170929P00080000 P 09/29/17 80.0 0.20 0.35
VMW 170929P00085000 P 09/29/17 85.0 0.45 0.65
VMW 170929P00085500 P 09/29/17 85.5 0.50 0.65
VMW 170929P00086000 P 09/29/17 86.0 0.55 0.75
VMW 170929P00086500 P 09/29/17 86.5 0.60 0.80
VMW 170929P00087000 P 09/29/17 87.0 0.60 0.90
VMW 170929P00087500 P 09/29/17 87.5 0.70 0.90
VMW 170929P00088000 P 09/29/17 88.0 0.80 1.00
VMW 170929P00088500 P 09/29/17 88.5 0.80 1.05
VMW 170929P00089000 P 09/29/17 89.0 0.95 1.15
VMW 170929P00089500 P 09/29/17 89.5 0.95 1.20
VMW 170929P00090000 P 09/29/17 90.0 1.15 1.35
VMW 170929P00090500 P 09/29/17 90.5 1.20 1.45
VMW 170929P00091000 P 09/29/17 91.0 1.30 1.55
VMW 170929P00091500 P 09/29/17 91.5 1.35 1.70
VMW 170929P00092000 P 09/29/17 92.0 1.45 1.80
VMW 170929P00092500 P 09/29/17 92.5 1.70 2.05
VMW 170929P00093000 P 09/29/17 93.0 1.80 2.15
VMW 170929P00093500 P 09/29/17 93.5 1.95 2.30
VMW 170929P00094000 P 09/29/17 94.0 2.10 2.45
VMW 170929P00094500 P 09/29/17 94.5 2.30 2.65
VMW 170929P00095000 P 09/29/17 95.0 2.50 2.90
VMW 170929P00095500 P 09/29/17 95.5 2.70 3.10
VMW 170929P00096000 P 09/29/17 96.0 2.85 3.30
VMW 170929P00096500 P 09/29/17 96.5 3.10 3.70
VMW 170929P00097000 P 09/29/17 97.0 3.30 3.80
VMW 170929P00097500 P 09/29/17 97.5 3.70 4.20
VMW 170929P00098000 P 09/29/17 98.0 3.80 4.60
VMW 170929P00098500 P 09/29/17 98.5 4.20 4.90
VMW 170929P00099000 P 09/29/17 99.0 4.50 5.00
VMW 170929P00099500 P 09/29/17 99.5 4.80 5.40
VMW 170929P00100000 P 09/29/17 100.0 5.10 5.70
VMW 170929P00105000 P 09/29/17 105.0 8.60 9.60
VMW 170929P00110000 P 09/29/17 110.0 13.60 14.30
VMW 171020C00050000 C 10/20/17 50.0 46.10 47.00
VMW 171020C00055000 C 10/20/17 55.0 40.90 43.80
VMW 171020C00060000 C 10/20/17 60.0 36.10 37.20
VMW 171020C00065000 C 10/20/17 65.0 31.00 32.10
VMW 171020C00070000 C 10/20/17 70.0 26.10 26.90
VMW 171020C00075000 C 10/20/17 75.0 21.20 22.20
VMW 171020C00077500 C 10/20/17 77.5 16.80 21.40
VMW 171020C00080000 C 10/20/17 80.0 16.30 17.30
VMW 171020C00082500 C 10/20/17 82.5 14.10 14.80
VMW 171020C00085000 C 10/20/17 85.0 11.70 12.30
VMW 171020C00087500 C 10/20/17 87.5 9.50 10.20
VMW 171020C00090000 C 10/20/17 90.0 7.70 8.20
VMW 171020C00092500 C 10/20/17 92.5 5.90 6.10
VMW 171020C00095000 C 10/20/17 95.0 4.40 4.80
VMW 171020C00097500 C 10/20/17 97.5 3.10 3.50
VMW 171020C00100000 C 10/20/17 100.0 2.05 2.40
VMW 171020C00105000 C 10/20/17 105.0 0.80 1.05
VMW 171020C00110000 C 10/20/17 110.0 0.25 0.50
VMW 171020C00115000 C 10/20/17 115.0 0.00 0.20
VMW 171020C00120000 C 10/20/17 120.0 0.00 0.20
VMW 171020C00125000 C 10/20/17 125.0 0.00 0.20
VMW 171020C00130000 C 10/20/17 130.0 0.00 0.15
VMW 171020C00135000 C 10/20/17 135.0 0.00 0.15
VMW 171020P00050000 P 10/20/17 50.0 0.00 0.20
VMW 171020P00055000 P 10/20/17 55.0 0.00 0.20
VMW 171020P00060000 P 10/20/17 60.0 0.00 0.20
VMW 171020P00065000 P 10/20/17 65.0 0.00 0.25
VMW 171020P00070000 P 10/20/17 70.0 0.10 0.25
VMW 171020P00075000 P 10/20/17 75.0 0.20 0.35
VMW 171020P00077500 P 10/20/17 77.5 0.00 4.40
VMW 171020P00080000 P 10/20/17 80.0 0.35 0.55
VMW 171020P00082500 P 10/20/17 82.5 0.50 0.75
VMW 171020P00085000 P 10/20/17 85.0 0.75 1.00
VMW 171020P00087500 P 10/20/17 87.5 1.10 1.35
VMW 171020P00090000 P 10/20/17 90.0 1.55 1.75
VMW 171020P00092500 P 10/20/17 92.5 2.20 2.55
VMW 171020P00095000 P 10/20/17 95.0 3.10 3.50
VMW 171020P00097500 P 10/20/17 97.5 4.30 4.90
VMW 171020P00100000 P 10/20/17 100.0 5.70 6.20
VMW 171020P00105000 P 10/20/17 105.0 9.30 10.10
VMW 171020P00110000 P 10/20/17 110.0 13.80 14.80
VMW 171020P00115000 P 10/20/17 115.0 18.60 19.90
VMW 171020P00120000 P 10/20/17 120.0 23.50 24.40
VMW 171020P00125000 P 10/20/17 125.0 28.40 30.30
VMW 171020P00130000 P 10/20/17 130.0 33.40 35.30
VMW 171020P00135000 P 10/20/17 135.0 38.40 39.90
VMW 180119C00022500 C 01/19/18 22.5 73.40 74.70
VMW 180119C00025000 C 01/19/18 25.0 69.50 73.20
VMW 180119C00027500 C 01/19/18 27.5 67.00 70.70
VMW 180119C00030000 C 01/19/18 30.0 64.50 68.10
VMW 180119C00032500 C 01/19/18 32.5 62.30 65.30
VMW 180119C00035000 C 01/19/18 35.0 59.60 63.40
VMW 180119C00037500 C 01/19/18 37.5 57.10 60.60
VMW 180119C00040000 C 01/19/18 40.0 54.60 58.30
VMW 180119C00042500 C 01/19/18 42.5 52.00 55.60
VMW 180119C00045000 C 01/19/18 45.0 50.90 52.10
VMW 180119C00047500 C 01/19/18 47.5 47.30 50.30
VMW 180119C00050000 C 01/19/18 50.0 45.80 47.10
VMW 180119C00052500 C 01/19/18 52.5 43.30 44.60
VMW 180119C00055000 C 01/19/18 55.0 40.80 41.80
VMW 180119C00057500 C 01/19/18 57.5 38.40 39.40
VMW 180119C00060000 C 01/19/18 60.0 35.90 36.90
VMW 180119C00062500 C 01/19/18 62.5 33.00 34.30
VMW 180119C00065000 C 01/19/18 65.0 31.00 31.80
VMW 180119C00067500 C 01/19/18 67.5 28.50 29.70
VMW 180119C00070000 C 01/19/18 70.0 26.40 27.40
VMW 180119C00072500 C 01/19/18 72.5 23.80 25.00
VMW 180119C00075000 C 01/19/18 75.0 21.60 22.30
VMW 180119C00077500 C 01/19/18 77.5 19.40 20.10
VMW 180119C00080000 C 01/19/18 80.0 17.30 17.90
VMW 180119C00082500 C 01/19/18 82.5 15.10 15.70
VMW 180119C00085000 C 01/19/18 85.0 13.10 13.70
VMW 180119C00087500 C 01/19/18 87.5 11.20 11.80
VMW 180119C00090000 C 01/19/18 90.0 9.50 9.90
VMW 180119C00092500 C 01/19/18 92.5 7.80 8.30
VMW 180119C00095000 C 01/19/18 95.0 6.30 6.80
VMW 180119C00097500 C 01/19/18 97.5 5.10 5.50
VMW 180119C00100000 C 01/19/18 100.0 4.00 4.30
VMW 180119C00105000 C 01/19/18 105.0 2.30 2.60
VMW 180119C00110000 C 01/19/18 110.0 1.20 1.45
VMW 180119C00115000 C 01/19/18 115.0 0.55 0.75
VMW 180119C00120000 C 01/19/18 120.0 0.25 0.40
VMW 180119C00125000 C 01/19/18 125.0 0.10 0.20
VMW 180119C00130000 C 01/19/18 130.0 0.00 0.15
VMW 180119C00135000 C 01/19/18 135.0 0.00 0.10
VMW 180119P00022500 P 01/19/18 22.5 0.00 0.05
VMW 180119P00025000 P 01/19/18 25.0 0.00 0.10
VMW 180119P00027500 P 01/19/18 27.5 0.00 0.10
VMW 180119P00030000 P 01/19/18 30.0 0.00 0.10
VMW 180119P00032500 P 01/19/18 32.5 0.00 0.10
VMW 180119P00035000 P 01/19/18 35.0 0.00 0.10
VMW 180119P00037500 P 01/19/18 37.5 0.00 0.10
VMW 180119P00040000 P 01/19/18 40.0 0.00 0.10
VMW 180119P00042500 P 01/19/18 42.5 0.00 0.15
VMW 180119P00045000 P 01/19/18 45.0 0.00 0.25
VMW 180119P00047500 P 01/19/18 47.5 0.00 0.15
VMW 180119P00050000 P 01/19/18 50.0 0.05 0.20
VMW 180119P00052500 P 01/19/18 52.5 0.00 0.25
VMW 180119P00055000 P 01/19/18 55.0 0.10 0.30
VMW 180119P00057500 P 01/19/18 57.5 0.20 0.35
VMW 180119P00060000 P 01/19/18 60.0 0.25 0.35
VMW 180119P00062500 P 01/19/18 62.5 0.30 0.45
VMW 180119P00065000 P 01/19/18 65.0 0.30 0.50
VMW 180119P00067500 P 01/19/18 67.5 0.40 0.60
VMW 180119P00070000 P 01/19/18 70.0 0.55 0.80
VMW 180119P00072500 P 01/19/18 72.5 0.65 0.85
VMW 180119P00075000 P 01/19/18 75.0 0.85 1.05
VMW 180119P00077500 P 01/19/18 77.5 1.05 1.25
VMW 180119P00080000 P 01/19/18 80.0 1.30 1.55
VMW 180119P00082500 P 01/19/18 82.5 1.70 1.95
VMW 180119P00085000 P 01/19/18 85.0 2.05 2.35
VMW 180119P00087500 P 01/19/18 87.5 2.70 3.30
VMW 180119P00090000 P 01/19/18 90.0 3.30 3.80
VMW 180119P00092500 P 01/19/18 92.5 4.20 4.90
VMW 180119P00095000 P 01/19/18 95.0 5.20 5.60
VMW 180119P00097500 P 01/19/18 97.5 6.40 6.80
VMW 180119P00100000 P 01/19/18 100.0 7.70 8.50
VMW 180119P00105000 P 01/19/18 105.0 11.00 11.60
VMW 180119P00110000 P 01/19/18 110.0 14.80 15.40
VMW 180119P00115000 P 01/19/18 115.0 19.10 19.80
VMW 180119P00120000 P 01/19/18 120.0 23.70 24.40
VMW 180119P00125000 P 01/19/18 125.0 28.00 29.90
VMW 180119P00130000 P 01/19/18 130.0 32.70 35.00
VMW 180119P00135000 P 01/19/18 135.0 37.90 39.80
VMW 180316C00055000 C 03/16/18 55.0 40.00 42.90
VMW 180316C00060000 C 03/16/18 60.0 35.30 37.90
VMW 180316C00065000 C 03/16/18 65.0 30.90 32.50
VMW 180316C00070000 C 03/16/18 70.0 26.00 28.00
VMW 180316C00075000 C 03/16/18 75.0 22.10 23.10
VMW 180316C00080000 C 03/16/18 80.0 17.90 19.50
VMW 180316C00085000 C 03/16/18 85.0 13.80 15.60
VMW 180316C00087500 C 03/16/18 87.5 12.00 12.80
VMW 180316C00090000 C 03/16/18 90.0 10.40 11.10
VMW 180316C00092500 C 03/16/18 92.5 9.00 9.60
VMW 180316C00095000 C 03/16/18 95.0 7.30 8.20
VMW 180316C00097500 C 03/16/18 97.5 6.10 6.80
VMW 180316C00100000 C 03/16/18 100.0 5.00 5.60
VMW 180316C00105000 C 03/16/18 105.0 3.40 3.80
VMW 180316C00110000 C 03/16/18 110.0 2.10 2.45
VMW 180316C00115000 C 03/16/18 115.0 1.25 1.50
VMW 180316C00120000 C 03/16/18 120.0 0.70 0.95
VMW 180316C00125000 C 03/16/18 125.0 0.35 0.60
VMW 180316C00130000 C 03/16/18 130.0 0.15 0.35
VMW 180316P00055000 P 03/16/18 55.0 0.30 0.45
VMW 180316P00060000 P 03/16/18 60.0 0.45 0.60
VMW 180316P00065000 P 03/16/18 65.0 0.65 0.85
VMW 180316P00070000 P 03/16/18 70.0 0.95 1.15
VMW 180316P00075000 P 03/16/18 75.0 1.40 1.65
VMW 180316P00080000 P 03/16/18 80.0 2.15 2.65
VMW 180316P00085000 P 03/16/18 85.0 3.10 3.40
VMW 180316P00087500 P 03/16/18 87.5 3.80 4.10
VMW 180316P00090000 P 03/16/18 90.0 4.50 5.20
VMW 180316P00092500 P 03/16/18 92.5 5.40 5.80
VMW 180316P00095000 P 03/16/18 95.0 6.50 7.20
VMW 180316P00097500 P 03/16/18 97.5 7.60 8.40
VMW 180316P00100000 P 03/16/18 100.0 9.00 9.40
VMW 180316P00105000 P 03/16/18 105.0 12.10 12.80
VMW 180316P00110000 P 03/16/18 110.0 15.70 16.60
VMW 180316P00115000 P 03/16/18 115.0 19.90 20.70
VMW 180316P00120000 P 03/16/18 120.0 24.10 25.60
VMW 180316P00125000 P 03/16/18 125.0 28.70 30.00
VMW 180316P00130000 P 03/16/18 130.0 33.30 35.10
VMW 190118C00037500 C 01/18/19 37.5 56.50 61.30
VMW 190118C00040000 C 01/18/19 40.0 54.10 58.80
VMW 190118C00042500 C 01/18/19 42.5 51.60 56.30
VMW 190118C00045000 C 01/18/19 45.0 49.20 53.80
VMW 190118C00047500 C 01/18/19 47.5 46.70 51.30
VMW 190118C00050000 C 01/18/19 50.0 44.30 48.90
VMW 190118C00055000 C 01/18/19 55.0 40.00 44.20
VMW 190118C00060000 C 01/18/19 60.0 35.00 39.10
VMW 190118C00065000 C 01/18/19 65.0 32.00 33.60
VMW 190118C00067500 C 01/18/19 67.5 29.70 31.50
VMW 190118C00070000 C 01/18/19 70.0 28.00 30.20
VMW 190118C00072500 C 01/18/19 72.5 25.80 27.40
VMW 190118C00075000 C 01/18/19 75.0 23.70 25.50
VMW 190118C00077500 C 01/18/19 77.5 22.00 23.50
VMW 190118C00080000 C 01/18/19 80.0 20.40 21.70
VMW 190118C00082500 C 01/18/19 82.5 18.50 20.70
VMW 190118C00085000 C 01/18/19 85.0 16.90 18.20
VMW 190118C00087500 C 01/18/19 87.5 15.30 16.80
VMW 190118C00090000 C 01/18/19 90.0 13.70 15.60
VMW 190118C00092500 C 01/18/19 92.5 12.40 14.00
VMW 190118C00095000 C 01/18/19 95.0 11.30 12.60
VMW 190118C00097500 C 01/18/19 97.5 10.00 11.70
VMW 190118C00100000 C 01/18/19 100.0 8.80 10.40
VMW 190118C00105000 C 01/18/19 105.0 7.10 8.20
VMW 190118C00110000 C 01/18/19 110.0 5.30 6.40
VMW 190118C00115000 C 01/18/19 115.0 4.10 5.10
VMW 190118C00120000 C 01/18/19 120.0 2.95 3.60
VMW 190118C00125000 C 01/18/19 125.0 2.05 2.90
VMW 190118C00130000 C 01/18/19 130.0 1.25 2.30
VMW 190118C00135000 C 01/18/19 135.0 1.00 1.90
VMW 190118C00140000 C 01/18/19 140.0 0.85 1.20
VMW 190118P00037500 P 01/18/19 37.5 0.35 0.60
VMW 190118P00040000 P 01/18/19 40.0 0.35 0.70
VMW 190118P00042500 P 01/18/19 42.5 0.45 0.80
VMW 190118P00045000 P 01/18/19 45.0 0.60 0.85
VMW 190118P00047500 P 01/18/19 47.5 0.70 1.00
VMW 190118P00050000 P 01/18/19 50.0 0.80 1.10
VMW 190118P00055000 P 01/18/19 55.0 1.05 1.40
VMW 190118P00060000 P 01/18/19 60.0 1.50 1.85
VMW 190118P00065000 P 01/18/19 65.0 2.00 2.40
VMW 190118P00067500 P 01/18/19 67.5 2.30 2.75
VMW 190118P00070000 P 01/18/19 70.0 2.95 3.20
VMW 190118P00072500 P 01/18/19 72.5 3.10 3.60
VMW 190118P00075000 P 01/18/19 75.0 3.50 4.20
VMW 190118P00077500 P 01/18/19 77.5 4.10 4.80
VMW 190118P00080000 P 01/18/19 80.0 4.80 5.40
VMW 190118P00082500 P 01/18/19 82.5 5.50 6.10
VMW 190118P00085000 P 01/18/19 85.0 6.00 6.90
VMW 190118P00087500 P 01/18/19 87.5 7.10 7.70
VMW 190118P00090000 P 01/18/19 90.0 7.90 8.90
VMW 190118P00092500 P 01/18/19 92.5 9.10 10.00
VMW 190118P00095000 P 01/18/19 95.0 9.70 11.20
VMW 190118P00097500 P 01/18/19 97.5 10.70 12.40
VMW 190118P00100000 P 01/18/19 100.0 12.40 14.00
VMW 190118P00105000 P 01/18/19 105.0 15.70 16.70
VMW 190118P00110000 P 01/18/19 110.0 18.80 20.30
VMW 190118P00115000 P 01/18/19 115.0 22.40 23.40
VMW 190118P00120000 P 01/18/19 120.0 25.80 27.50
VMW 190118P00125000 P 01/18/19 125.0 30.40 31.90
VMW 190118P00130000 P 01/18/19 130.0 34.70 36.20
VMW 190118P00135000 P 01/18/19 135.0 39.00 40.70
VMW 190118P00140000 P 01/18/19 140.0 42.20 46.30

OPRA data is delayed 15 minutes.