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 (2015-05-15)Premium Content

Vmware Inc (VMW)
As of Jun 2 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMW 150605C00074000 C 06/05/15 74.0 12.90 14.20
VMW 150605C00075000 C 06/05/15 75.0 11.90 13.30
VMW 150605C00076000 C 06/05/15 76.0 10.90 12.20
VMW 150605C00076500 C 06/05/15 76.5 10.50 11.50
VMW 150605C00077000 C 06/05/15 77.0 10.00 11.40
VMW 150605C00077500 C 06/05/15 77.5 9.50 10.50
VMW 150605C00078000 C 06/05/15 78.0 9.00 10.00
VMW 150605C00078500 C 06/05/15 78.5 8.50 9.50
VMW 150605C00079000 C 06/05/15 79.0 8.00 9.00
VMW 150605C00079500 C 06/05/15 79.5 7.50 8.50
VMW 150605C00080000 C 06/05/15 80.0 6.90 8.00
VMW 150605C00080500 C 06/05/15 80.5 6.50 7.50
VMW 150605C00081000 C 06/05/15 81.0 5.90 7.00
VMW 150605C00081500 C 06/05/15 81.5 5.40 6.50
VMW 150605C00082000 C 06/05/15 82.0 4.90 6.00
VMW 150605C00082500 C 06/05/15 82.5 4.40 5.50
VMW 150605C00083000 C 06/05/15 83.0 3.90 5.00
VMW 150605C00083500 C 06/05/15 83.5 3.40 4.50
VMW 150605C00084000 C 06/05/15 84.0 2.90 4.00
VMW 150605C00084500 C 06/05/15 84.5 2.50 3.60
VMW 150605C00085000 C 06/05/15 85.0 2.25 3.10
VMW 150605C00085500 C 06/05/15 85.5 1.75 2.60
VMW 150605C00086000 C 06/05/15 86.0 1.50 2.15
VMW 150605C00086500 C 06/05/15 86.5 1.45 1.70
VMW 150605C00087000 C 06/05/15 87.0 1.15 1.30
VMW 150605C00087500 C 06/05/15 87.5 0.80 0.95
VMW 150605C00088000 C 06/05/15 88.0 0.55 0.70
VMW 150605C00088500 C 06/05/15 88.5 0.35 0.50
VMW 150605C00089000 C 06/05/15 89.0 0.25 0.35
VMW 150605C00089500 C 06/05/15 89.5 0.15 0.25
VMW 150605C00090000 C 06/05/15 90.0 0.05 0.15
VMW 150605C00090500 C 06/05/15 90.5 0.00 0.10
VMW 150605C00091000 C 06/05/15 91.0 0.00 0.10
VMW 150605C00091500 C 06/05/15 91.5 0.00 0.10
VMW 150605C00092000 C 06/05/15 92.0 0.00 0.10
VMW 150605C00092500 C 06/05/15 92.5 0.00 0.10
VMW 150605C00093000 C 06/05/15 93.0 0.00 0.10
VMW 150605C00093500 C 06/05/15 93.5 0.00 0.10
VMW 150605C00094000 C 06/05/15 94.0 0.00 0.10
VMW 150605C00094500 C 06/05/15 94.5 0.00 0.10
VMW 150605C00095000 C 06/05/15 95.0 0.00 0.10
VMW 150605C00095500 C 06/05/15 95.5 0.00 0.10
VMW 150605C00096000 C 06/05/15 96.0 0.00 0.10
VMW 150605C00096500 C 06/05/15 96.5 0.00 0.10
VMW 150605C00097000 C 06/05/15 97.0 0.00 0.10
VMW 150605C00098000 C 06/05/15 98.0 0.00 0.15
VMW 150605C00099000 C 06/05/15 99.0 0.00 0.10
VMW 150605C00100000 C 06/05/15 100.0 0.00 0.05
VMW 150605P00074000 P 06/05/15 74.0 0.00 0.15
VMW 150605P00075000 P 06/05/15 75.0 0.00 0.20
VMW 150605P00076000 P 06/05/15 76.0 0.00 0.20
VMW 150605P00076500 P 06/05/15 76.5 0.00 0.15
VMW 150605P00077000 P 06/05/15 77.0 0.00 0.20
VMW 150605P00077500 P 06/05/15 77.5 0.00 0.15
VMW 150605P00078000 P 06/05/15 78.0 0.00 0.15
VMW 150605P00078500 P 06/05/15 78.5 0.00 0.40
VMW 150605P00079000 P 06/05/15 79.0 0.00 0.15
VMW 150605P00079500 P 06/05/15 79.5 0.00 0.15
VMW 150605P00080000 P 06/05/15 80.0 0.00 0.15
VMW 150605P00080500 P 06/05/15 80.5 0.00 0.20
VMW 150605P00081000 P 06/05/15 81.0 0.00 0.30
VMW 150605P00081500 P 06/05/15 81.5 0.00 0.40
VMW 150605P00082000 P 06/05/15 82.0 0.00 0.20
VMW 150605P00082500 P 06/05/15 82.5 0.00 0.45
VMW 150605P00083000 P 06/05/15 83.0 0.00 0.20
VMW 150605P00083500 P 06/05/15 83.5 0.00 0.25
VMW 150605P00084000 P 06/05/15 84.0 0.05 0.25
VMW 150605P00084500 P 06/05/15 84.5 0.05 0.40
VMW 150605P00085000 P 06/05/15 85.0 0.05 0.15
VMW 150605P00085500 P 06/05/15 85.5 0.10 0.20
VMW 150605P00086000 P 06/05/15 86.0 0.15 0.30
VMW 150605P00086500 P 06/05/15 86.5 0.25 0.40
VMW 150605P00087000 P 06/05/15 87.0 0.35 0.55
VMW 150605P00087500 P 06/05/15 87.5 0.55 0.70
VMW 150605P00088000 P 06/05/15 88.0 0.75 0.95
VMW 150605P00088500 P 06/05/15 88.5 1.10 1.30
VMW 150605P00089000 P 06/05/15 89.0 1.45 2.10
VMW 150605P00089500 P 06/05/15 89.5 1.75 2.50
VMW 150605P00090000 P 06/05/15 90.0 2.15 3.00
VMW 150605P00090500 P 06/05/15 90.5 2.60 3.70
VMW 150605P00091000 P 06/05/15 91.0 3.10 4.20
VMW 150605P00091500 P 06/05/15 91.5 3.60 4.60
VMW 150605P00092000 P 06/05/15 92.0 4.00 5.20
VMW 150605P00092500 P 06/05/15 92.5 4.60 5.60
VMW 150605P00093000 P 06/05/15 93.0 5.00 6.10
VMW 150605P00093500 P 06/05/15 93.5 5.50 6.80
VMW 150605P00094000 P 06/05/15 94.0 6.00 7.10
VMW 150605P00094500 P 06/05/15 94.5 6.50 7.60
VMW 150605P00095000 P 06/05/15 95.0 7.00 8.10
VMW 150605P00095500 P 06/05/15 95.5 7.50 8.60
VMW 150605P00096000 P 06/05/15 96.0 8.00 9.10
VMW 150605P00096500 P 06/05/15 96.5 8.50 9.60
VMW 150605P00097000 P 06/05/15 97.0 9.00 10.10
VMW 150605P00098000 P 06/05/15 98.0 10.00 11.10
VMW 150605P00099000 P 06/05/15 99.0 11.00 12.10
VMW 150605P00100000 P 06/05/15 100.0 12.00 13.10
VMW 150612C00075000 C 06/12/15 75.0 11.90 13.00
VMW 150612C00076000 C 06/12/15 76.0 11.00 12.10
VMW 150612C00076500 C 06/12/15 76.5 10.40 11.60
VMW 150612C00077000 C 06/12/15 77.0 9.90 11.40
VMW 150612C00077500 C 06/12/15 77.5 9.40 10.50
VMW 150612C00078000 C 06/12/15 78.0 9.00 10.00
VMW 150612C00078500 C 06/12/15 78.5 8.50 9.50
VMW 150612C00079000 C 06/12/15 79.0 8.00 9.00
VMW 150612C00079500 C 06/12/15 79.5 7.50 8.50
VMW 150612C00080000 C 06/12/15 80.0 7.00 8.00
VMW 150612C00080500 C 06/12/15 80.5 6.40 7.50
VMW 150612C00081000 C 06/12/15 81.0 5.90 7.00
VMW 150612C00081500 C 06/12/15 81.5 5.40 6.60
VMW 150612C00082000 C 06/12/15 82.0 5.00 6.10
VMW 150612C00082500 C 06/12/15 82.5 4.50 5.60
VMW 150612C00083000 C 06/12/15 83.0 4.00 5.10
VMW 150612C00083500 C 06/12/15 83.5 3.60 4.70
VMW 150612C00084000 C 06/12/15 84.0 3.20 4.20
VMW 150612C00084500 C 06/12/15 84.5 2.70 3.70
VMW 150612C00085000 C 06/12/15 85.0 2.60 3.30
VMW 150612C00085500 C 06/12/15 85.5 2.40 2.85
VMW 150612C00086000 C 06/12/15 86.0 2.25 2.50
VMW 150612C00086500 C 06/12/15 86.5 1.90 2.10
VMW 150612C00087000 C 06/12/15 87.0 1.55 1.80
VMW 150612C00087500 C 06/12/15 87.5 1.30 1.50
VMW 150612C00088000 C 06/12/15 88.0 1.05 1.20
VMW 150612C00088500 C 06/12/15 88.5 0.80 1.00
VMW 150612C00089000 C 06/12/15 89.0 0.65 0.75
VMW 150612C00089500 C 06/12/15 89.5 0.45 0.60
VMW 150612C00090000 C 06/12/15 90.0 0.35 0.45
VMW 150612C00090500 C 06/12/15 90.5 0.25 0.40
VMW 150612C00091000 C 06/12/15 91.0 0.10 0.30
VMW 150612C00091500 C 06/12/15 91.5 0.05 0.25
VMW 150612C00092000 C 06/12/15 92.0 0.05 0.20
VMW 150612C00092500 C 06/12/15 92.5 0.05 0.15
VMW 150612C00093000 C 06/12/15 93.0 0.05 0.15
VMW 150612C00093500 C 06/12/15 93.5 0.00 0.10
VMW 150612C00094000 C 06/12/15 94.0 0.00 0.10
VMW 150612C00094500 C 06/12/15 94.5 0.00 0.10
VMW 150612C00095000 C 06/12/15 95.0 0.00 0.10
VMW 150612C00095500 C 06/12/15 95.5 0.00 0.10
VMW 150612C00096000 C 06/12/15 96.0 0.00 0.10
VMW 150612C00097000 C 06/12/15 97.0 0.00 0.05
VMW 150612C00098000 C 06/12/15 98.0 0.00 0.05
VMW 150612C00099000 C 06/12/15 99.0 0.00 0.05
VMW 150612C00100000 C 06/12/15 100.0 0.00 0.05
VMW 150612P00075000 P 06/12/15 75.0 0.00 0.05
VMW 150612P00076000 P 06/12/15 76.0 0.00 0.05
VMW 150612P00076500 P 06/12/15 76.5 0.00 0.05
VMW 150612P00077000 P 06/12/15 77.0 0.00 0.05
VMW 150612P00077500 P 06/12/15 77.5 0.00 0.05
VMW 150612P00078000 P 06/12/15 78.0 0.00 0.10
VMW 150612P00078500 P 06/12/15 78.5 0.00 0.10
VMW 150612P00079000 P 06/12/15 79.0 0.00 0.10
VMW 150612P00079500 P 06/12/15 79.5 0.00 0.10
VMW 150612P00080000 P 06/12/15 80.0 0.00 0.10
VMW 150612P00080500 P 06/12/15 80.5 0.00 0.10
VMW 150612P00081000 P 06/12/15 81.0 0.00 0.10
VMW 150612P00081500 P 06/12/15 81.5 0.05 0.15
VMW 150612P00082000 P 06/12/15 82.0 0.05 0.15
VMW 150612P00082500 P 06/12/15 82.5 0.05 0.20
VMW 150612P00083000 P 06/12/15 83.0 0.05 0.25
VMW 150612P00083500 P 06/12/15 83.5 0.10 0.30
VMW 150612P00084000 P 06/12/15 84.0 0.15 0.35
VMW 150612P00084500 P 06/12/15 84.5 0.25 0.35
VMW 150612P00085000 P 06/12/15 85.0 0.30 0.45
VMW 150612P00085500 P 06/12/15 85.5 0.40 0.55
VMW 150612P00086000 P 06/12/15 86.0 0.50 0.70
VMW 150612P00086500 P 06/12/15 86.5 0.65 0.90
VMW 150612P00087000 P 06/12/15 87.0 0.80 0.95
VMW 150612P00087500 P 06/12/15 87.5 1.00 1.25
VMW 150612P00088000 P 06/12/15 88.0 1.25 1.45
VMW 150612P00088500 P 06/12/15 88.5 1.50 1.85
VMW 150612P00089000 P 06/12/15 89.0 1.80 2.15
VMW 150612P00089500 P 06/12/15 89.5 2.15 2.65
VMW 150612P00090000 P 06/12/15 90.0 2.50 3.00
VMW 150612P00090500 P 06/12/15 90.5 2.80 3.40
VMW 150612P00091000 P 06/12/15 91.0 3.20 4.20
VMW 150612P00091500 P 06/12/15 91.5 3.50 4.90
VMW 150612P00092000 P 06/12/15 92.0 4.20 5.30
VMW 150612P00092500 P 06/12/15 92.5 4.60 5.80
VMW 150612P00093000 P 06/12/15 93.0 5.10 6.20
VMW 150612P00093500 P 06/12/15 93.5 5.60 6.70
VMW 150612P00094000 P 06/12/15 94.0 6.00 7.20
VMW 150612P00094500 P 06/12/15 94.5 6.50 7.70
VMW 150612P00095000 P 06/12/15 95.0 7.00 8.10
VMW 150612P00095500 P 06/12/15 95.5 7.50 8.70
VMW 150612P00096000 P 06/12/15 96.0 8.00 9.10
VMW 150612P00097000 P 06/12/15 97.0 9.00 10.10
VMW 150612P00098000 P 06/12/15 98.0 10.00 11.10
VMW 150612P00099000 P 06/12/15 99.0 11.00 12.10
VMW 150612P00100000 P 06/12/15 100.0 12.00 13.10
VMW 150619C00045000 C 06/19/15 45.0 41.50 44.10
VMW 150619C00050000 C 06/19/15 50.0 36.50 38.40
VMW 150619C00055000 C 06/19/15 55.0 31.50 33.40
VMW 150619C00060000 C 06/19/15 60.0 26.50 28.40
VMW 150619C00065000 C 06/19/15 65.0 21.40 23.30
VMW 150619C00070000 C 06/19/15 70.0 16.40 18.20
VMW 150619C00074000 C 06/19/15 74.0 13.00 14.20
VMW 150619C00075000 C 06/19/15 75.0 12.00 13.00
VMW 150619C00076000 C 06/19/15 76.0 10.90 12.00
VMW 150619C00077000 C 06/19/15 77.0 10.00 11.00
VMW 150619C00078000 C 06/19/15 78.0 9.00 10.00
VMW 150619C00079000 C 06/19/15 79.0 8.00 9.00
VMW 150619C00079500 C 06/19/15 79.5 7.50 8.60
VMW 150619C00080000 C 06/19/15 80.0 7.00 8.10
VMW 150619C00080500 C 06/19/15 80.5 6.60 7.60
VMW 150619C00081000 C 06/19/15 81.0 6.10 7.10
VMW 150619C00081500 C 06/19/15 81.5 5.70 6.60
VMW 150619C00082000 C 06/19/15 82.0 5.10 6.20
VMW 150619C00082500 C 06/19/15 82.5 4.70 5.70
VMW 150619C00083000 C 06/19/15 83.0 4.30 5.30
VMW 150619C00083500 C 06/19/15 83.5 3.90 4.80
VMW 150619C00084000 C 06/19/15 84.0 3.50 4.40
VMW 150619C00084500 C 06/19/15 84.5 3.40 4.00
VMW 150619C00085000 C 06/19/15 85.0 3.20 3.60
VMW 150619C00085500 C 06/19/15 85.5 2.95 3.20
VMW 150619C00086000 C 06/19/15 86.0 2.60 2.80
VMW 150619C00086500 C 06/19/15 86.5 2.30 2.45
VMW 150619C00087000 C 06/19/15 87.0 2.00 2.15
VMW 150619C00087500 C 06/19/15 87.5 1.70 1.85
VMW 150619C00088000 C 06/19/15 88.0 1.45 1.60
VMW 150619C00088500 C 06/19/15 88.5 1.25 1.35
VMW 150619C00089000 C 06/19/15 89.0 1.05 1.15
VMW 150619C00089500 C 06/19/15 89.5 0.85 0.95
VMW 150619C00090000 C 06/19/15 90.0 0.70 0.80
VMW 150619C00090500 C 06/19/15 90.5 0.55 0.65
VMW 150619C00091000 C 06/19/15 91.0 0.45 0.55
VMW 150619C00091500 C 06/19/15 91.5 0.35 0.45
VMW 150619C00092000 C 06/19/15 92.0 0.30 0.35
VMW 150619C00092500 C 06/19/15 92.5 0.20 0.30
VMW 150619C00093000 C 06/19/15 93.0 0.15 0.25
VMW 150619C00093500 C 06/19/15 93.5 0.15 0.25
VMW 150619C00094000 C 06/19/15 94.0 0.10 0.20
VMW 150619C00094500 C 06/19/15 94.5 0.05 0.15
VMW 150619C00095000 C 06/19/15 95.0 0.05 0.15
VMW 150619C00095500 C 06/19/15 95.5 0.05 0.10
VMW 150619C00096000 C 06/19/15 96.0 0.00 0.10
VMW 150619C00097000 C 06/19/15 97.0 0.00 0.10
VMW 150619C00098000 C 06/19/15 98.0 0.00 0.10
VMW 150619C00099000 C 06/19/15 99.0 0.00 0.05
VMW 150619C00100000 C 06/19/15 100.0 0.00 0.05
VMW 150619C00101000 C 06/19/15 101.0 0.00 0.05
VMW 150619C00102000 C 06/19/15 102.0 0.00 0.05
VMW 150619C00105000 C 06/19/15 105.0 0.00 0.05
VMW 150619C00110000 C 06/19/15 110.0 0.00 0.05
VMW 150619C00115000 C 06/19/15 115.0 0.00 0.05
VMW 150619C00120000 C 06/19/15 120.0 0.00 0.05
VMW 150619C00125000 C 06/19/15 125.0 0.00 0.05
VMW 150619P00045000 P 06/19/15 45.0 0.00 0.05
VMW 150619P00050000 P 06/19/15 50.0 0.00 0.05
VMW 150619P00055000 P 06/19/15 55.0 0.00 0.05
VMW 150619P00060000 P 06/19/15 60.0 0.00 0.05
VMW 150619P00065000 P 06/19/15 65.0 0.00 0.05
VMW 150619P00070000 P 06/19/15 70.0 0.00 0.05
VMW 150619P00074000 P 06/19/15 74.0 0.00 0.05
VMW 150619P00075000 P 06/19/15 75.0 0.00 0.05
VMW 150619P00076000 P 06/19/15 76.0 0.00 0.05
VMW 150619P00077000 P 06/19/15 77.0 0.00 0.10
VMW 150619P00078000 P 06/19/15 78.0 0.00 0.10
VMW 150619P00079000 P 06/19/15 79.0 0.00 0.10
VMW 150619P00079500 P 06/19/15 79.5 0.05 0.15
VMW 150619P00080000 P 06/19/15 80.0 0.05 0.15
VMW 150619P00080500 P 06/19/15 80.5 0.05 0.15
VMW 150619P00081000 P 06/19/15 81.0 0.10 0.20
VMW 150619P00081500 P 06/19/15 81.5 0.10 0.20
VMW 150619P00082000 P 06/19/15 82.0 0.15 0.25
VMW 150619P00082500 P 06/19/15 82.5 0.20 0.30
VMW 150619P00083000 P 06/19/15 83.0 0.25 0.35
VMW 150619P00083500 P 06/19/15 83.5 0.30 0.40
VMW 150619P00084000 P 06/19/15 84.0 0.35 0.50
VMW 150619P00084500 P 06/19/15 84.5 0.45 0.55
VMW 150619P00085000 P 06/19/15 85.0 0.55 0.70
VMW 150619P00085500 P 06/19/15 85.5 0.70 0.80
VMW 150619P00086000 P 06/19/15 86.0 0.85 0.95
VMW 150619P00086500 P 06/19/15 86.5 1.00 1.10
VMW 150619P00087000 P 06/19/15 87.0 1.20 1.30
VMW 150619P00087500 P 06/19/15 87.5 1.40 1.55
VMW 150619P00088000 P 06/19/15 88.0 1.65 1.80
VMW 150619P00088500 P 06/19/15 88.5 1.95 2.05
VMW 150619P00089000 P 06/19/15 89.0 2.25 2.35
VMW 150619P00089500 P 06/19/15 89.5 2.55 2.70
VMW 150619P00090000 P 06/19/15 90.0 2.90 3.10
VMW 150619P00090500 P 06/19/15 90.5 3.20 3.40
VMW 150619P00091000 P 06/19/15 91.0 3.50 3.90
VMW 150619P00091500 P 06/19/15 91.5 4.00 4.40
VMW 150619P00092000 P 06/19/15 92.0 4.40 4.90
VMW 150619P00092500 P 06/19/15 92.5 4.80 5.40
VMW 150619P00093000 P 06/19/15 93.0 5.20 5.90
VMW 150619P00093500 P 06/19/15 93.5 5.70 6.70
VMW 150619P00094000 P 06/19/15 94.0 6.10 7.10
VMW 150619P00094500 P 06/19/15 94.5 6.60 7.70
VMW 150619P00095000 P 06/19/15 95.0 7.10 8.10
VMW 150619P00095500 P 06/19/15 95.5 7.60 8.60
VMW 150619P00096000 P 06/19/15 96.0 8.10 9.10
VMW 150619P00097000 P 06/19/15 97.0 9.00 10.20
VMW 150619P00098000 P 06/19/15 98.0 10.00 11.10
VMW 150619P00099000 P 06/19/15 99.0 11.00 12.10
VMW 150619P00100000 P 06/19/15 100.0 12.00 13.20
VMW 150619P00101000 P 06/19/15 101.0 12.00 15.40
VMW 150619P00102000 P 06/19/15 102.0 13.30 16.10
VMW 150619P00105000 P 06/19/15 105.0 16.00 19.10
VMW 150619P00110000 P 06/19/15 110.0 22.00 22.90
VMW 150619P00115000 P 06/19/15 115.0 27.00 27.90
VMW 150619P00120000 P 06/19/15 120.0 32.00 33.60
VMW 150619P00125000 P 06/19/15 125.0 37.00 37.90
VMW 150626C00071500 C 06/26/15 71.5 15.40 16.50
VMW 150626C00072000 C 06/26/15 72.0 14.90 16.10
VMW 150626C00072500 C 06/26/15 72.5 14.40 15.50
VMW 150626C00073000 C 06/26/15 73.0 13.90 15.00
VMW 150626C00073500 C 06/26/15 73.5 13.40 14.50
VMW 150626C00074000 C 06/26/15 74.0 12.90 14.40
VMW 150626C00074500 C 06/26/15 74.5 12.40 13.70
VMW 150626C00075000 C 06/26/15 75.0 11.90 13.20
VMW 150626C00076000 C 06/26/15 76.0 10.90 12.10
VMW 150626C00076500 C 06/26/15 76.5 10.40 11.60
VMW 150626C00077000 C 06/26/15 77.0 10.00 11.10
VMW 150626C00077500 C 06/26/15 77.5 9.50 10.60
VMW 150626C00078000 C 06/26/15 78.0 9.00 10.30
VMW 150626C00078500 C 06/26/15 78.5 8.50 9.70
VMW 150626C00079000 C 06/26/15 79.0 8.00 9.20
VMW 150626C00079500 C 06/26/15 79.5 7.50 8.70
VMW 150626C00080000 C 06/26/15 80.0 7.10 8.20
VMW 150626C00080500 C 06/26/15 80.5 6.60 7.80
VMW 150626C00081000 C 06/26/15 81.0 6.20 7.30
VMW 150626C00081500 C 06/26/15 81.5 5.70 6.80
VMW 150626C00082000 C 06/26/15 82.0 5.30 6.40
VMW 150626C00082500 C 06/26/15 82.5 4.80 5.90
VMW 150626C00083000 C 06/26/15 83.0 4.40 5.50
VMW 150626C00083500 C 06/26/15 83.5 4.00 5.00
VMW 150626C00084000 C 06/26/15 84.0 4.10 4.70
VMW 150626C00084500 C 06/26/15 84.5 3.70 4.30
VMW 150626C00085000 C 06/26/15 85.0 3.60 3.90
VMW 150626C00085500 C 06/26/15 85.5 3.20 3.50
VMW 150626C00086000 C 06/26/15 86.0 2.90 3.20
VMW 150626C00086500 C 06/26/15 86.5 2.60 2.85
VMW 150626C00087000 C 06/26/15 87.0 2.30 2.50
VMW 150626C00087500 C 06/26/15 87.5 2.05 2.20
VMW 150626C00088000 C 06/26/15 88.0 1.80 1.90
VMW 150626C00088500 C 06/26/15 88.5 1.60 1.70
VMW 150626C00089000 C 06/26/15 89.0 1.30 1.55
VMW 150626C00089500 C 06/26/15 89.5 1.20 1.30
VMW 150626C00090000 C 06/26/15 90.0 1.00 1.10
VMW 150626C00090500 C 06/26/15 90.5 0.80 1.00
VMW 150626C00091000 C 06/26/15 91.0 0.70 0.80
VMW 150626C00091500 C 06/26/15 91.5 0.60 0.70
VMW 150626C00092000 C 06/26/15 92.0 0.45 0.60
VMW 150626C00092500 C 06/26/15 92.5 0.25 0.55
VMW 150626C00093000 C 06/26/15 93.0 0.20 0.50
VMW 150626C00093500 C 06/26/15 93.5 0.20 0.40
VMW 150626C00094000 C 06/26/15 94.0 0.10 0.35
VMW 150626C00094500 C 06/26/15 94.5 0.10 0.30
VMW 150626C00095000 C 06/26/15 95.0 0.10 0.25
VMW 150626C00095500 C 06/26/15 95.5 0.05 0.20
VMW 150626C00096000 C 06/26/15 96.0 0.05 0.20
VMW 150626C00097000 C 06/26/15 97.0 0.05 0.15
VMW 150626C00098000 C 06/26/15 98.0 0.00 0.10
VMW 150626C00099000 C 06/26/15 99.0 0.00 0.10
VMW 150626C00100000 C 06/26/15 100.0 0.00 0.10
VMW 150626C00101000 C 06/26/15 101.0 0.00 0.10
VMW 150626C00102000 C 06/26/15 102.0 0.00 0.05
VMW 150626C00103000 C 06/26/15 103.0 0.00 0.05
VMW 150626C00104000 C 06/26/15 104.0 0.00 0.05
VMW 150626C00105000 C 06/26/15 105.0 0.00 0.05
VMW 150626C00106000 C 06/26/15 106.0 0.00 0.05
VMW 150626C00107000 C 06/26/15 107.0 0.00 0.05
VMW 150626P00071500 P 06/26/15 71.5 0.00 0.05
VMW 150626P00072000 P 06/26/15 72.0 0.00 0.05
VMW 150626P00072500 P 06/26/15 72.5 0.00 0.10
VMW 150626P00073000 P 06/26/15 73.0 0.00 0.10
VMW 150626P00073500 P 06/26/15 73.5 0.00 0.10
VMW 150626P00074000 P 06/26/15 74.0 0.00 0.10
VMW 150626P00074500 P 06/26/15 74.5 0.00 0.10
VMW 150626P00075000 P 06/26/15 75.0 0.00 0.10
VMW 150626P00076000 P 06/26/15 76.0 0.00 0.10
VMW 150626P00076500 P 06/26/15 76.5 0.00 0.10
VMW 150626P00077000 P 06/26/15 77.0 0.00 0.15
VMW 150626P00077500 P 06/26/15 77.5 0.00 0.15
VMW 150626P00078000 P 06/26/15 78.0 0.05 0.15
VMW 150626P00078500 P 06/26/15 78.5 0.05 0.20
VMW 150626P00079000 P 06/26/15 79.0 0.05 0.20
VMW 150626P00079500 P 06/26/15 79.5 0.10 0.25
VMW 150626P00080000 P 06/26/15 80.0 0.10 0.30
VMW 150626P00080500 P 06/26/15 80.5 0.10 0.35
VMW 150626P00081000 P 06/26/15 81.0 0.15 0.40
VMW 150626P00081500 P 06/26/15 81.5 0.20 0.45
VMW 150626P00082000 P 06/26/15 82.0 0.25 0.50
VMW 150626P00082500 P 06/26/15 82.5 0.30 0.60
VMW 150626P00083000 P 06/26/15 83.0 0.40 0.55
VMW 150626P00083500 P 06/26/15 83.5 0.50 0.75
VMW 150626P00084000 P 06/26/15 84.0 0.60 0.90
VMW 150626P00084500 P 06/26/15 84.5 0.70 0.80
VMW 150626P00085000 P 06/26/15 85.0 0.85 0.95
VMW 150626P00085500 P 06/26/15 85.5 1.00 1.30
VMW 150626P00086000 P 06/26/15 86.0 1.15 1.35
VMW 150626P00086500 P 06/26/15 86.5 1.30 1.45
VMW 150626P00087000 P 06/26/15 87.0 1.50 1.90
VMW 150626P00087500 P 06/26/15 87.5 1.75 2.15
VMW 150626P00088000 P 06/26/15 88.0 2.00 2.20
VMW 150626P00088500 P 06/26/15 88.5 2.25 2.65
VMW 150626P00089000 P 06/26/15 89.0 2.55 2.95
VMW 150626P00089500 P 06/26/15 89.5 2.80 3.30
VMW 150626P00090000 P 06/26/15 90.0 3.10 3.60
VMW 150626P00090500 P 06/26/15 90.5 3.50 4.00
VMW 150626P00091000 P 06/26/15 91.0 3.80 4.30
VMW 150626P00091500 P 06/26/15 91.5 4.10 5.20
VMW 150626P00092000 P 06/26/15 92.0 4.50 5.60
VMW 150626P00092500 P 06/26/15 92.5 4.90 6.20
VMW 150626P00093000 P 06/26/15 93.0 5.40 6.60
VMW 150626P00093500 P 06/26/15 93.5 5.70 7.00
VMW 150626P00094000 P 06/26/15 94.0 6.20 7.40
VMW 150626P00094500 P 06/26/15 94.5 6.70 7.80
VMW 150626P00095000 P 06/26/15 95.0 7.10 8.30
VMW 150626P00095500 P 06/26/15 95.5 7.60 8.70
VMW 150626P00096000 P 06/26/15 96.0 8.10 9.20
VMW 150626P00097000 P 06/26/15 97.0 9.10 10.10
VMW 150626P00098000 P 06/26/15 98.0 9.90 11.10
VMW 150626P00099000 P 06/26/15 99.0 11.00 12.20
VMW 150626P00100000 P 06/26/15 100.0 12.00 13.20
VMW 150626P00101000 P 06/26/15 101.0 13.00 14.20
VMW 150626P00102000 P 06/26/15 102.0 13.20 16.00
VMW 150626P00103000 P 06/26/15 103.0 14.40 17.10
VMW 150626P00104000 P 06/26/15 104.0 15.40 18.00
VMW 150626P00105000 P 06/26/15 105.0 16.30 19.10
VMW 150626P00106000 P 06/26/15 106.0 16.90 20.40
VMW 150626P00107000 P 06/26/15 107.0 18.30 21.10
VMW 150702C00075000 C 07/02/15 75.0 12.00 13.30
VMW 150702C00076500 C 07/02/15 76.5 10.60 12.00
VMW 150702C00077000 C 07/02/15 77.0 10.10 11.10
VMW 150702C00077500 C 07/02/15 77.5 9.60 10.90
VMW 150702C00078000 C 07/02/15 78.0 9.10 10.20
VMW 150702C00078500 C 07/02/15 78.5 8.60 9.70
VMW 150702C00079000 C 07/02/15 79.0 8.10 9.20
VMW 150702C00079500 C 07/02/15 79.5 7.70 8.70
VMW 150702C00080000 C 07/02/15 80.0 7.20 8.30
VMW 150702C00080500 C 07/02/15 80.5 6.80 7.80
VMW 150702C00081000 C 07/02/15 81.0 6.20 7.30
VMW 150702C00081500 C 07/02/15 81.5 5.80 6.90
VMW 150702C00082000 C 07/02/15 82.0 5.30 6.50
VMW 150702C00082500 C 07/02/15 82.5 5.00 6.00
VMW 150702C00083000 C 07/02/15 83.0 4.60 5.60
VMW 150702C00083500 C 07/02/15 83.5 4.30 5.20
VMW 150702C00084000 C 07/02/15 84.0 4.20 4.80
VMW 150702C00084500 C 07/02/15 84.5 4.00 4.50
VMW 150702C00085000 C 07/02/15 85.0 3.70 4.10
VMW 150702C00085500 C 07/02/15 85.5 3.40 3.70
VMW 150702C00086000 C 07/02/15 86.0 3.10 3.40
VMW 150702C00086500 C 07/02/15 86.5 2.80 3.10
VMW 150702C00087000 C 07/02/15 87.0 2.50 2.75
VMW 150702C00087500 C 07/02/15 87.5 2.30 2.45
VMW 150702C00088000 C 07/02/15 88.0 2.05 2.20
VMW 150702C00088500 C 07/02/15 88.5 1.80 1.95
VMW 150702C00089000 C 07/02/15 89.0 1.60 1.75
VMW 150702C00089500 C 07/02/15 89.5 1.40 1.55
VMW 150702C00090000 C 07/02/15 90.0 1.15 1.35
VMW 150702C00090500 C 07/02/15 90.5 1.05 1.15
VMW 150702C00091000 C 07/02/15 91.0 0.90 1.00
VMW 150702C00091500 C 07/02/15 91.5 0.75 0.90
VMW 150702C00092000 C 07/02/15 92.0 0.65 0.80
VMW 150702C00092500 C 07/02/15 92.5 0.55 0.65
VMW 150702C00093000 C 07/02/15 93.0 0.30 0.65
VMW 150702C00093500 C 07/02/15 93.5 0.25 0.55
VMW 150702C00094000 C 07/02/15 94.0 0.20 0.50
VMW 150702C00094500 C 07/02/15 94.5 0.15 0.40
VMW 150702C00095000 C 07/02/15 95.0 0.15 0.35
VMW 150702C00096000 C 07/02/15 96.0 0.10 0.25
VMW 150702C00100000 C 07/02/15 100.0 0.00 0.10
VMW 150702P00075000 P 07/02/15 75.0 0.00 0.10
VMW 150702P00076500 P 07/02/15 76.5 0.05 0.15
VMW 150702P00077000 P 07/02/15 77.0 0.05 0.20
VMW 150702P00077500 P 07/02/15 77.5 0.05 0.20
VMW 150702P00078000 P 07/02/15 78.0 0.05 0.25
VMW 150702P00078500 P 07/02/15 78.5 0.10 0.25
VMW 150702P00079000 P 07/02/15 79.0 0.10 0.25
VMW 150702P00079500 P 07/02/15 79.5 0.15 0.35
VMW 150702P00080000 P 07/02/15 80.0 0.15 0.40
VMW 150702P00080500 P 07/02/15 80.5 0.20 0.45
VMW 150702P00081000 P 07/02/15 81.0 0.25 0.50
VMW 150702P00081500 P 07/02/15 81.5 0.30 0.55
VMW 150702P00082000 P 07/02/15 82.0 0.35 0.65
VMW 150702P00082500 P 07/02/15 82.5 0.45 0.70
VMW 150702P00083000 P 07/02/15 83.0 0.55 0.80
VMW 150702P00083500 P 07/02/15 83.5 0.65 0.80
VMW 150702P00084000 P 07/02/15 84.0 0.75 1.00
VMW 150702P00084500 P 07/02/15 84.5 0.85 1.10
VMW 150702P00085000 P 07/02/15 85.0 1.00 1.20
VMW 150702P00085500 P 07/02/15 85.5 1.15 1.40
VMW 150702P00086000 P 07/02/15 86.0 1.35 1.50
VMW 150702P00086500 P 07/02/15 86.5 1.55 1.80
VMW 150702P00087000 P 07/02/15 87.0 1.75 2.05
VMW 150702P00087500 P 07/02/15 87.5 1.95 2.15
VMW 150702P00088000 P 07/02/15 88.0 2.20 2.40
VMW 150702P00088500 P 07/02/15 88.5 2.45 2.90
VMW 150702P00089000 P 07/02/15 89.0 2.75 3.20
VMW 150702P00089500 P 07/02/15 89.5 3.00 3.50
VMW 150702P00090000 P 07/02/15 90.0 3.30 3.80
VMW 150702P00090500 P 07/02/15 90.5 3.60 4.20
VMW 150702P00091000 P 07/02/15 91.0 4.00 4.50
VMW 150702P00091500 P 07/02/15 91.5 4.30 4.90
VMW 150702P00092000 P 07/02/15 92.0 4.70 5.80
VMW 150702P00092500 P 07/02/15 92.5 5.10 6.20
VMW 150702P00093000 P 07/02/15 93.0 5.50 6.60
VMW 150702P00093500 P 07/02/15 93.5 5.90 7.00
VMW 150702P00094000 P 07/02/15 94.0 6.40 7.50
VMW 150702P00094500 P 07/02/15 94.5 6.80 7.90
VMW 150702P00095000 P 07/02/15 95.0 7.30 8.40
VMW 150702P00096000 P 07/02/15 96.0 8.20 9.30
VMW 150702P00100000 P 07/02/15 100.0 11.90 13.10
VMW 150710C00076500 C 07/10/15 76.5 10.10 12.50
VMW 150710C00077000 C 07/10/15 77.0 9.90 12.00
VMW 150710C00077500 C 07/10/15 77.5 9.50 11.50
VMW 150710C00078000 C 07/10/15 78.0 9.00 11.00
VMW 150710C00078500 C 07/10/15 78.5 8.50 10.00
VMW 150710C00079000 C 07/10/15 79.0 8.10 9.50
VMW 150710C00079500 C 07/10/15 79.5 7.60 9.00
VMW 150710C00080000 C 07/10/15 80.0 7.20 8.50
VMW 150710C00080500 C 07/10/15 80.5 6.80 8.00
VMW 150710C00081000 C 07/10/15 81.0 6.30 7.60
VMW 150710C00081500 C 07/10/15 81.5 5.90 7.00
VMW 150710C00082000 C 07/10/15 82.0 5.50 6.60
VMW 150710C00082500 C 07/10/15 82.5 5.10 6.30
VMW 150710C00083000 C 07/10/15 83.0 4.80 5.90
VMW 150710C00083500 C 07/10/15 83.5 4.80 5.40
VMW 150710C00084000 C 07/10/15 84.0 4.40 5.00
VMW 150710C00084500 C 07/10/15 84.5 4.30 4.70
VMW 150710C00085000 C 07/10/15 85.0 3.90 4.30
VMW 150710C00085500 C 07/10/15 85.5 3.60 4.00
VMW 150710C00086000 C 07/10/15 86.0 3.30 3.70
VMW 150710C00086500 C 07/10/15 86.5 3.00 3.30
VMW 150710C00087000 C 07/10/15 87.0 2.75 3.10
VMW 150710C00087500 C 07/10/15 87.5 2.55 2.80
VMW 150710C00088000 C 07/10/15 88.0 2.30 2.55
VMW 150710C00088500 C 07/10/15 88.5 2.00 2.25
VMW 150710C00089000 C 07/10/15 89.0 1.80 2.00
VMW 150710C00089500 C 07/10/15 89.5 1.60 1.90
VMW 150710C00090000 C 07/10/15 90.0 1.45 1.70
VMW 150710C00090500 C 07/10/15 90.5 1.30 1.45
VMW 150710C00091000 C 07/10/15 91.0 1.10 1.25
VMW 150710C00091500 C 07/10/15 91.5 0.95 1.15
VMW 150710C00092000 C 07/10/15 92.0 0.75 1.00
VMW 150710C00092500 C 07/10/15 92.5 0.70 0.90
VMW 150710C00093000 C 07/10/15 93.0 0.55 0.75
VMW 150710C00093500 C 07/10/15 93.5 0.45 0.75
VMW 150710C00094000 C 07/10/15 94.0 0.30 0.60
VMW 150710C00095000 C 07/10/15 95.0 0.20 0.50
VMW 150710C00096000 C 07/10/15 96.0 0.15 0.40
VMW 150710P00076500 P 07/10/15 76.5 0.05 0.25
VMW 150710P00077000 P 07/10/15 77.0 0.05 0.30
VMW 150710P00077500 P 07/10/15 77.5 0.10 0.30
VMW 150710P00078000 P 07/10/15 78.0 0.10 0.35
VMW 150710P00078500 P 07/10/15 78.5 0.15 0.40
VMW 150710P00079000 P 07/10/15 79.0 0.15 0.45
VMW 150710P00079500 P 07/10/15 79.5 0.25 0.50
VMW 150710P00080000 P 07/10/15 80.0 0.25 0.55
VMW 150710P00080500 P 07/10/15 80.5 0.30 0.60
VMW 150710P00081000 P 07/10/15 81.0 0.35 0.70
VMW 150710P00081500 P 07/10/15 81.5 0.45 0.75
VMW 150710P00082000 P 07/10/15 82.0 0.55 0.80
VMW 150710P00082500 P 07/10/15 82.5 0.65 0.85
VMW 150710P00083000 P 07/10/15 83.0 0.75 0.85
VMW 150710P00083500 P 07/10/15 83.5 0.85 1.00
VMW 150710P00084000 P 07/10/15 84.0 0.95 1.15
VMW 150710P00084500 P 07/10/15 84.5 1.10 1.30
VMW 150710P00085000 P 07/10/15 85.0 1.20 1.40
VMW 150710P00085500 P 07/10/15 85.5 1.40 1.60
VMW 150710P00086000 P 07/10/15 86.0 1.55 1.85
VMW 150710P00086500 P 07/10/15 86.5 1.80 2.05
VMW 150710P00087000 P 07/10/15 87.0 1.95 2.20
VMW 150710P00087500 P 07/10/15 87.5 2.20 2.60
VMW 150710P00088000 P 07/10/15 88.0 2.45 2.80
VMW 150710P00088500 P 07/10/15 88.5 2.70 3.20
VMW 150710P00089000 P 07/10/15 89.0 3.00 3.50
VMW 150710P00089500 P 07/10/15 89.5 3.20 3.80
VMW 150710P00090000 P 07/10/15 90.0 3.60 4.10
VMW 150710P00090500 P 07/10/15 90.5 3.90 4.40
VMW 150710P00091000 P 07/10/15 91.0 4.20 4.80
VMW 150710P00091500 P 07/10/15 91.5 4.60 5.20
VMW 150710P00092000 P 07/10/15 92.0 4.90 5.50
VMW 150710P00092500 P 07/10/15 92.5 5.30 6.40
VMW 150710P00093000 P 07/10/15 93.0 5.70 6.80
VMW 150710P00093500 P 07/10/15 93.5 6.10 7.20
VMW 150710P00094000 P 07/10/15 94.0 6.50 7.70
VMW 150710P00095000 P 07/10/15 95.0 7.40 8.50
VMW 150710P00096000 P 07/10/15 96.0 8.20 9.50
VMW 150717C00045000 C 07/17/15 45.0 41.10 44.30
VMW 150717C00050000 C 07/17/15 50.0 35.70 39.20
VMW 150717C00055000 C 07/17/15 55.0 30.70 34.20
VMW 150717C00060000 C 07/17/15 60.0 26.20 29.10
VMW 150717C00065000 C 07/17/15 65.0 20.90 24.10
VMW 150717C00070000 C 07/17/15 70.0 17.10 18.10
VMW 150717C00075000 C 07/17/15 75.0 12.10 13.20
VMW 150717C00080000 C 07/17/15 80.0 7.50 8.50
VMW 150717C00085000 C 07/17/15 85.0 4.30 4.60
VMW 150717C00090000 C 07/17/15 90.0 1.75 1.85
VMW 150717C00095000 C 07/17/15 95.0 0.50 0.65
VMW 150717C00100000 C 07/17/15 100.0 0.10 0.20
VMW 150717C00105000 C 07/17/15 105.0 0.00 0.10
VMW 150717C00110000 C 07/17/15 110.0 0.00 0.05
VMW 150717C00115000 C 07/17/15 115.0 0.00 0.05
VMW 150717C00120000 C 07/17/15 120.0 0.00 0.05
VMW 150717C00125000 C 07/17/15 125.0 0.00 0.05
VMW 150717P00045000 P 07/17/15 45.0 0.00 0.05
VMW 150717P00050000 P 07/17/15 50.0 0.00 0.05
VMW 150717P00055000 P 07/17/15 55.0 0.00 0.05
VMW 150717P00060000 P 07/17/15 60.0 0.00 0.05
VMW 150717P00065000 P 07/17/15 65.0 0.00 0.05
VMW 150717P00070000 P 07/17/15 70.0 0.00 0.10
VMW 150717P00075000 P 07/17/15 75.0 0.10 0.20
VMW 150717P00080000 P 07/17/15 80.0 0.45 0.55
VMW 150717P00085000 P 07/17/15 85.0 1.50 1.65
VMW 150717P00090000 P 07/17/15 90.0 3.80 4.10
VMW 150717P00095000 P 07/17/15 95.0 7.60 8.60
VMW 150717P00100000 P 07/17/15 100.0 12.10 13.30
VMW 150717P00105000 P 07/17/15 105.0 17.00 18.20
VMW 150717P00110000 P 07/17/15 110.0 22.00 24.40
VMW 150717P00115000 P 07/17/15 115.0 26.50 29.40
VMW 150717P00120000 P 07/17/15 120.0 31.00 34.40
VMW 150717P00125000 P 07/17/15 125.0 36.00 39.40
VMW 151016C00045000 C 10/16/15 45.0 41.00 43.60
VMW 151016C00050000 C 10/16/15 50.0 36.00 38.60
VMW 151016C00055000 C 10/16/15 55.0 31.10 33.60
VMW 151016C00060000 C 10/16/15 60.0 26.20 28.80
VMW 151016C00065000 C 10/16/15 65.0 22.50 23.50
VMW 151016C00070000 C 10/16/15 70.0 17.80 18.90
VMW 151016C00075000 C 10/16/15 75.0 13.50 14.50
VMW 151016C00080000 C 10/16/15 80.0 9.90 10.70
VMW 151016C00085000 C 10/16/15 85.0 7.20 7.40
VMW 151016C00090000 C 10/16/15 90.0 4.70 4.90
VMW 151016C00095000 C 10/16/15 95.0 2.85 3.00
VMW 151016C00100000 C 10/16/15 100.0 1.65 1.80
VMW 151016C00105000 C 10/16/15 105.0 0.90 1.00
VMW 151016C00110000 C 10/16/15 110.0 0.50 0.60
VMW 151016C00115000 C 10/16/15 115.0 0.25 0.35
VMW 151016C00120000 C 10/16/15 120.0 0.10 0.20
VMW 151016C00125000 C 10/16/15 125.0 0.00 0.15
VMW 151016P00045000 P 10/16/15 45.0 0.00 0.10
VMW 151016P00050000 P 10/16/15 50.0 0.00 0.10
VMW 151016P00055000 P 10/16/15 55.0 0.05 0.15
VMW 151016P00060000 P 10/16/15 60.0 0.15 0.25
VMW 151016P00065000 P 10/16/15 65.0 0.30 0.45
VMW 151016P00070000 P 10/16/15 70.0 0.70 0.85
VMW 151016P00075000 P 10/16/15 75.0 1.35 1.55
VMW 151016P00080000 P 10/16/15 80.0 2.50 2.70
VMW 151016P00085000 P 10/16/15 85.0 4.30 4.50
VMW 151016P00090000 P 10/16/15 90.0 6.80 7.00
VMW 151016P00095000 P 10/16/15 95.0 9.90 10.10
VMW 151016P00100000 P 10/16/15 100.0 13.60 14.70
VMW 151016P00105000 P 10/16/15 105.0 17.80 19.00
VMW 151016P00110000 P 10/16/15 110.0 22.30 23.50
VMW 151016P00115000 P 10/16/15 115.0 25.70 29.10
VMW 151016P00120000 P 10/16/15 120.0 30.60 34.00
VMW 151016P00125000 P 10/16/15 125.0 35.60 39.00
VMW 160115C00040000 C 01/15/16 40.0 47.10 49.30
VMW 160115C00045000 C 01/15/16 45.0 42.20 44.30
VMW 160115C00050000 C 01/15/16 50.0 37.30 39.40
VMW 160115C00055000 C 01/15/16 55.0 32.50 34.80
VMW 160115C00060000 C 01/15/16 60.0 27.80 28.80
VMW 160115C00065000 C 01/15/16 65.0 23.20 24.30
VMW 160115C00070000 C 01/15/16 70.0 18.90 20.00
VMW 160115C00072500 C 01/15/16 72.5 16.80 18.10
VMW 160115C00075000 C 01/15/16 75.0 15.00 16.10
VMW 160115C00077500 C 01/15/16 77.5 13.20 14.30
VMW 160115C00080000 C 01/15/16 80.0 12.20 12.40
VMW 160115C00082500 C 01/15/16 82.5 10.60 10.90
VMW 160115C00085000 C 01/15/16 85.0 9.20 9.40
VMW 160115C00087500 C 01/15/16 87.5 7.90 8.10
VMW 160115C00090000 C 01/15/16 90.0 6.70 7.00
VMW 160115C00092500 C 01/15/16 92.5 5.70 6.00
VMW 160115C00095000 C 01/15/16 95.0 4.80 5.00
VMW 160115C00097500 C 01/15/16 97.5 4.00 4.20
VMW 160115C00100000 C 01/15/16 100.0 3.30 3.50
VMW 160115C00105000 C 01/15/16 105.0 2.25 2.40
VMW 160115C00110000 C 01/15/16 110.0 1.50 1.65
VMW 160115C00115000 C 01/15/16 115.0 0.95 1.10
VMW 160115C00120000 C 01/15/16 120.0 0.65 0.75
VMW 160115C00125000 C 01/15/16 125.0 0.40 0.50
VMW 160115C00130000 C 01/15/16 130.0 0.25 0.35
VMW 160115C00135000 C 01/15/16 135.0 0.15 0.25
VMW 160115C00140000 C 01/15/16 140.0 0.05 0.20
VMW 160115C00145000 C 01/15/16 145.0 0.00 0.15
VMW 160115C00150000 C 01/15/16 150.0 0.00 0.10
VMW 160115C00155000 C 01/15/16 155.0 0.00 0.10
VMW 160115C00160000 C 01/15/16 160.0 0.00 0.10
VMW 160115C00165000 C 01/15/16 165.0 0.00 0.10
VMW 160115P00040000 P 01/15/16 40.0 0.00 0.10
VMW 160115P00045000 P 01/15/16 45.0 0.05 0.15
VMW 160115P00050000 P 01/15/16 50.0 0.15 0.25
VMW 160115P00055000 P 01/15/16 55.0 0.30 0.40
VMW 160115P00060000 P 01/15/16 60.0 0.60 0.70
VMW 160115P00065000 P 01/15/16 65.0 1.05 1.15
VMW 160115P00070000 P 01/15/16 70.0 1.75 1.85
VMW 160115P00072500 P 01/15/16 72.5 2.20 2.35
VMW 160115P00075000 P 01/15/16 75.0 2.75 2.90
VMW 160115P00077500 P 01/15/16 77.5 3.40 3.60
VMW 160115P00080000 P 01/15/16 80.0 4.20 4.40
VMW 160115P00082500 P 01/15/16 82.5 5.10 5.40
VMW 160115P00085000 P 01/15/16 85.0 6.20 6.40
VMW 160115P00087500 P 01/15/16 87.5 7.40 7.60
VMW 160115P00090000 P 01/15/16 90.0 8.70 9.00
VMW 160115P00092500 P 01/15/16 92.5 10.20 10.40
VMW 160115P00095000 P 01/15/16 95.0 11.80 12.00
VMW 160115P00097500 P 01/15/16 97.5 13.50 13.70
VMW 160115P00100000 P 01/15/16 100.0 15.30 15.50
VMW 160115P00105000 P 01/15/16 105.0 19.20 20.20
VMW 160115P00110000 P 01/15/16 110.0 23.40 24.50
VMW 160115P00115000 P 01/15/16 115.0 27.80 29.00
VMW 160115P00120000 P 01/15/16 120.0 32.30 33.70
VMW 160115P00125000 P 01/15/16 125.0 37.20 38.40
VMW 160115P00130000 P 01/15/16 130.0 42.10 44.20
VMW 160115P00135000 P 01/15/16 135.0 46.60 49.10
VMW 160115P00140000 P 01/15/16 140.0 52.00 54.30
VMW 160115P00145000 P 01/15/16 145.0 56.90 59.30
VMW 160115P00150000 P 01/15/16 150.0 60.80 64.40
VMW 160115P00155000 P 01/15/16 155.0 65.70 69.30
VMW 160115P00160000 P 01/15/16 160.0 70.70 74.30
VMW 160115P00165000 P 01/15/16 165.0 75.70 79.30
VMW 170120C00040000 C 01/20/17 40.0 46.10 50.90
VMW 170120C00045000 C 01/20/17 45.0 43.10 45.90
VMW 170120C00050000 C 01/20/17 50.0 38.70 40.20
VMW 170120C00055000 C 01/20/17 55.0 34.40 37.70
VMW 170120C00060000 C 01/20/17 60.0 30.40 31.70
VMW 170120C00065000 C 01/20/17 65.0 26.60 28.00
VMW 170120C00070000 C 01/20/17 70.0 23.00 24.30
VMW 170120C00075000 C 01/20/17 75.0 19.60 21.20
VMW 170120C00080000 C 01/20/17 80.0 17.10 18.90
VMW 170120C00085000 C 01/20/17 85.0 14.50 15.40
VMW 170120C00090000 C 01/20/17 90.0 12.10 13.10
VMW 170120C00095000 C 01/20/17 95.0 9.80 11.00
VMW 170120C00100000 C 01/20/17 100.0 8.40 9.30
VMW 170120C00105000 C 01/20/17 105.0 6.90 7.80
VMW 170120C00110000 C 01/20/17 110.0 5.50 6.50
VMW 170120C00115000 C 01/20/17 115.0 4.50 5.40
VMW 170120C00120000 C 01/20/17 120.0 3.60 4.50
VMW 170120C00125000 C 01/20/17 125.0 2.90 3.80
VMW 170120C00130000 C 01/20/17 130.0 2.45 3.20
VMW 170120C00135000 C 01/20/17 135.0 1.95 2.65
VMW 170120C00140000 C 01/20/17 140.0 1.50 2.20
VMW 170120P00040000 P 01/20/17 40.0 0.30 1.10
VMW 170120P00045000 P 01/20/17 45.0 0.75 1.45
VMW 170120P00050000 P 01/20/17 50.0 1.20 1.95
VMW 170120P00055000 P 01/20/17 55.0 1.80 2.60
VMW 170120P00060000 P 01/20/17 60.0 2.70 3.30
VMW 170120P00065000 P 01/20/17 65.0 3.80 4.70
VMW 170120P00070000 P 01/20/17 70.0 5.20 5.90
VMW 170120P00075000 P 01/20/17 75.0 7.00 7.30
VMW 170120P00080000 P 01/20/17 80.0 9.00 9.70
VMW 170120P00085000 P 01/20/17 85.0 11.20 12.10
VMW 170120P00090000 P 01/20/17 90.0 13.90 14.80
VMW 170120P00095000 P 01/20/17 95.0 16.70 17.80
VMW 170120P00100000 P 01/20/17 100.0 20.00 21.00
VMW 170120P00105000 P 01/20/17 105.0 23.40 24.50
VMW 170120P00110000 P 01/20/17 110.0 27.20 28.30
VMW 170120P00115000 P 01/20/17 115.0 31.00 32.40
VMW 170120P00120000 P 01/20/17 120.0 35.00 36.60
VMW 170120P00125000 P 01/20/17 125.0 39.30 40.80
VMW 170120P00130000 P 01/20/17 130.0 43.80 45.30
VMW 170120P00135000 P 01/20/17 135.0 48.30 49.80
VMW 170120P00140000 P 01/20/17 140.0 52.90 54.40

OPRA data is delayed 15 minutes.