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 (2015-02-13)Premium Content

Vmware Inc (VMW)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMW 150501C00065000 C 05/01/15 65.0 22.50 23.70
VMW 150501C00070000 C 05/01/15 70.0 17.20 18.50
VMW 150501C00071000 C 05/01/15 71.0 16.60 17.50
VMW 150501C00072000 C 05/01/15 72.0 15.60 16.50
VMW 150501C00072500 C 05/01/15 72.5 15.00 16.00
VMW 150501C00073000 C 05/01/15 73.0 14.50 15.50
VMW 150501C00073500 C 05/01/15 73.5 14.10 15.30
VMW 150501C00074000 C 05/01/15 74.0 13.50 14.50
VMW 150501C00074500 C 05/01/15 74.5 12.80 14.10
VMW 150501C00075000 C 05/01/15 75.0 12.20 13.60
VMW 150501C00075500 C 05/01/15 75.5 11.90 13.10
VMW 150501C00076000 C 05/01/15 76.0 11.50 12.70
VMW 150501C00076500 C 05/01/15 76.5 11.00 12.20
VMW 150501C00077000 C 05/01/15 77.0 10.50 11.70
VMW 150501C00077500 C 05/01/15 77.5 10.10 11.20
VMW 150501C00078000 C 05/01/15 78.0 9.60 10.50
VMW 150501C00078500 C 05/01/15 78.5 9.00 10.00
VMW 150501C00079000 C 05/01/15 79.0 8.60 9.60
VMW 150501C00079500 C 05/01/15 79.5 8.10 9.00
VMW 150501C00080000 C 05/01/15 80.0 7.60 8.50
VMW 150501C00080500 C 05/01/15 80.5 7.10 8.00
VMW 150501C00081000 C 05/01/15 81.0 6.60 7.50
VMW 150501C00081500 C 05/01/15 81.5 6.10 7.00
VMW 150501C00082000 C 05/01/15 82.0 5.60 6.50
VMW 150501C00082500 C 05/01/15 82.5 5.10 6.00
VMW 150501C00083000 C 05/01/15 83.0 4.70 5.60
VMW 150501C00083500 C 05/01/15 83.5 4.20 5.10
VMW 150501C00084000 C 05/01/15 84.0 3.70 4.60
VMW 150501C00084500 C 05/01/15 84.5 3.30 4.10
VMW 150501C00085000 C 05/01/15 85.0 2.85 3.70
VMW 150501C00085500 C 05/01/15 85.5 2.85 3.20
VMW 150501C00086000 C 05/01/15 86.0 2.35 2.75
VMW 150501C00086500 C 05/01/15 86.5 2.10 2.35
VMW 150501C00087000 C 05/01/15 87.0 1.70 2.00
VMW 150501C00087500 C 05/01/15 87.5 1.35 1.60
VMW 150501C00088000 C 05/01/15 88.0 1.10 1.20
VMW 150501C00088500 C 05/01/15 88.5 0.85 0.95
VMW 150501C00089000 C 05/01/15 89.0 0.65 0.75
VMW 150501C00089500 C 05/01/15 89.5 0.45 0.60
VMW 150501C00090000 C 05/01/15 90.0 0.35 0.45
VMW 150501C00090500 C 05/01/15 90.5 0.20 0.35
VMW 150501C00091000 C 05/01/15 91.0 0.15 0.25
VMW 150501C00091500 C 05/01/15 91.5 0.05 0.20
VMW 150501C00092000 C 05/01/15 92.0 0.05 0.15
VMW 150501C00092500 C 05/01/15 92.5 0.00 0.15
VMW 150501C00093000 C 05/01/15 93.0 0.00 0.15
VMW 150501C00093500 C 05/01/15 93.5 0.00 0.10
VMW 150501C00094000 C 05/01/15 94.0 0.00 0.05
VMW 150501C00094500 C 05/01/15 94.5 0.00 0.10
VMW 150501C00095000 C 05/01/15 95.0 0.00 0.10
VMW 150501C00095500 C 05/01/15 95.5 0.00 0.10
VMW 150501C00096000 C 05/01/15 96.0 0.00 0.05
VMW 150501C00096500 C 05/01/15 96.5 0.00 0.05
VMW 150501C00097000 C 05/01/15 97.0 0.00 0.05
VMW 150501C00098000 C 05/01/15 98.0 0.00 0.05
VMW 150501C00099000 C 05/01/15 99.0 0.00 0.05
VMW 150501C00100000 C 05/01/15 100.0 0.00 0.05
VMW 150501C00101000 C 05/01/15 101.0 0.00 0.05
VMW 150501C00102000 C 05/01/15 102.0 0.00 0.05
VMW 150501C00105000 C 05/01/15 105.0 0.00 0.05
VMW 150501P00065000 P 05/01/15 65.0 0.00 0.05
VMW 150501P00070000 P 05/01/15 70.0 0.00 0.05
VMW 150501P00071000 P 05/01/15 71.0 0.00 0.05
VMW 150501P00072000 P 05/01/15 72.0 0.00 0.05
VMW 150501P00072500 P 05/01/15 72.5 0.00 0.05
VMW 150501P00073000 P 05/01/15 73.0 0.00 0.05
VMW 150501P00073500 P 05/01/15 73.5 0.00 0.05
VMW 150501P00074000 P 05/01/15 74.0 0.00 0.05
VMW 150501P00074500 P 05/01/15 74.5 0.00 0.05
VMW 150501P00075000 P 05/01/15 75.0 0.00 0.05
VMW 150501P00075500 P 05/01/15 75.5 0.00 0.05
VMW 150501P00076000 P 05/01/15 76.0 0.00 0.05
VMW 150501P00076500 P 05/01/15 76.5 0.00 0.05
VMW 150501P00077000 P 05/01/15 77.0 0.00 0.05
VMW 150501P00077500 P 05/01/15 77.5 0.00 0.05
VMW 150501P00078000 P 05/01/15 78.0 0.00 0.05
VMW 150501P00078500 P 05/01/15 78.5 0.00 0.10
VMW 150501P00079000 P 05/01/15 79.0 0.00 0.10
VMW 150501P00079500 P 05/01/15 79.5 0.00 0.10
VMW 150501P00080000 P 05/01/15 80.0 0.00 0.10
VMW 150501P00080500 P 05/01/15 80.5 0.00 0.10
VMW 150501P00081000 P 05/01/15 81.0 0.00 0.10
VMW 150501P00081500 P 05/01/15 81.5 0.00 0.10
VMW 150501P00082000 P 05/01/15 82.0 0.00 0.10
VMW 150501P00082500 P 05/01/15 82.5 0.00 0.10
VMW 150501P00083000 P 05/01/15 83.0 0.00 0.15
VMW 150501P00083500 P 05/01/15 83.5 0.00 0.15
VMW 150501P00084000 P 05/01/15 84.0 0.00 0.15
VMW 150501P00084500 P 05/01/15 84.5 0.05 0.20
VMW 150501P00085000 P 05/01/15 85.0 0.15 0.25
VMW 150501P00085500 P 05/01/15 85.5 0.15 0.30
VMW 150501P00086000 P 05/01/15 86.0 0.25 0.40
VMW 150501P00086500 P 05/01/15 86.5 0.35 0.50
VMW 150501P00087000 P 05/01/15 87.0 0.45 0.60
VMW 150501P00087500 P 05/01/15 87.5 0.65 0.80
VMW 150501P00088000 P 05/01/15 88.0 0.85 1.00
VMW 150501P00088500 P 05/01/15 88.5 1.10 1.25
VMW 150501P00089000 P 05/01/15 89.0 1.40 1.55
VMW 150501P00089500 P 05/01/15 89.5 1.70 2.20
VMW 150501P00090000 P 05/01/15 90.0 2.05 2.25
VMW 150501P00090500 P 05/01/15 90.5 2.25 2.65
VMW 150501P00091000 P 05/01/15 91.0 2.75 3.30
VMW 150501P00091500 P 05/01/15 91.5 3.10 3.70
VMW 150501P00092000 P 05/01/15 92.0 3.60 4.20
VMW 150501P00092500 P 05/01/15 92.5 4.00 4.90
VMW 150501P00093000 P 05/01/15 93.0 3.50 5.40
VMW 150501P00093500 P 05/01/15 93.5 4.00 5.90
VMW 150501P00094000 P 05/01/15 94.0 4.40 6.40
VMW 150501P00094500 P 05/01/15 94.5 4.90 6.90
VMW 150501P00095000 P 05/01/15 95.0 5.40 7.40
VMW 150501P00095500 P 05/01/15 95.5 5.90 7.90
VMW 150501P00096000 P 05/01/15 96.0 6.30 8.40
VMW 150501P00096500 P 05/01/15 96.5 6.80 9.00
VMW 150501P00097000 P 05/01/15 97.0 7.30 9.50
VMW 150501P00098000 P 05/01/15 98.0 8.30 10.70
VMW 150501P00099000 P 05/01/15 99.0 9.20 11.70
VMW 150501P00100000 P 05/01/15 100.0 10.20 12.50
VMW 150501P00101000 P 05/01/15 101.0 10.90 13.40
VMW 150501P00102000 P 05/01/15 102.0 11.90 14.40
VMW 150501P00105000 P 05/01/15 105.0 14.90 17.80
VMW 150508C00065000 C 05/08/15 65.0 22.00 25.20
VMW 150508C00070000 C 05/08/15 70.0 17.30 20.10
VMW 150508C00071000 C 05/08/15 71.0 16.30 19.00
VMW 150508C00072000 C 05/08/15 72.0 15.10 18.10
VMW 150508C00072500 C 05/08/15 72.5 14.60 17.60
VMW 150508C00073000 C 05/08/15 73.0 14.30 17.10
VMW 150508C00073500 C 05/08/15 73.5 13.60 16.60
VMW 150508C00074000 C 05/08/15 74.0 13.10 16.10
VMW 150508C00074500 C 05/08/15 74.5 12.90 15.60
VMW 150508C00075000 C 05/08/15 75.0 12.30 15.10
VMW 150508C00075500 C 05/08/15 75.5 12.00 14.50
VMW 150508C00076000 C 05/08/15 76.0 11.10 14.00
VMW 150508C00076500 C 05/08/15 76.5 11.00 13.20
VMW 150508C00077000 C 05/08/15 77.0 10.50 12.70
VMW 150508C00077500 C 05/08/15 77.5 10.10 12.20
VMW 150508C00078000 C 05/08/15 78.0 9.60 11.70
VMW 150508C00078500 C 05/08/15 78.5 9.00 11.20
VMW 150508C00079000 C 05/08/15 79.0 8.60 10.70
VMW 150508C00079500 C 05/08/15 79.5 8.10 10.20
VMW 150508C00080000 C 05/08/15 80.0 7.60 9.70
VMW 150508C00080500 C 05/08/15 80.5 7.20 9.20
VMW 150508C00081000 C 05/08/15 81.0 6.60 8.70
VMW 150508C00081500 C 05/08/15 81.5 6.20 8.20
VMW 150508C00082000 C 05/08/15 82.0 5.70 7.80
VMW 150508C00082500 C 05/08/15 82.5 5.20 7.30
VMW 150508C00083000 C 05/08/15 83.0 4.80 6.80
VMW 150508C00083500 C 05/08/15 83.5 4.30 6.30
VMW 150508C00084000 C 05/08/15 84.0 3.90 5.80
VMW 150508C00084500 C 05/08/15 84.5 3.60 4.70
VMW 150508C00085000 C 05/08/15 85.0 3.20 4.40
VMW 150508C00085500 C 05/08/15 85.5 3.00 3.50
VMW 150508C00086000 C 05/08/15 86.0 2.80 3.10
VMW 150508C00086500 C 05/08/15 86.5 2.45 2.70
VMW 150508C00087000 C 05/08/15 87.0 2.10 2.35
VMW 150508C00087500 C 05/08/15 87.5 1.80 2.05
VMW 150508C00088000 C 05/08/15 88.0 1.50 1.65
VMW 150508C00088500 C 05/08/15 88.5 1.30 1.40
VMW 150508C00089000 C 05/08/15 89.0 1.10 1.15
VMW 150508C00089500 C 05/08/15 89.5 0.90 0.95
VMW 150508C00090000 C 05/08/15 90.0 0.75 0.80
VMW 150508C00090500 C 05/08/15 90.5 0.55 0.70
VMW 150508C00091000 C 05/08/15 91.0 0.40 0.55
VMW 150508C00091500 C 05/08/15 91.5 0.30 0.45
VMW 150508C00092000 C 05/08/15 92.0 0.25 0.35
VMW 150508C00092500 C 05/08/15 92.5 0.15 0.30
VMW 150508C00093000 C 05/08/15 93.0 0.10 0.25
VMW 150508C00093500 C 05/08/15 93.5 0.05 0.20
VMW 150508C00095000 C 05/08/15 95.0 0.00 0.15
VMW 150508C00100000 C 05/08/15 100.0 0.00 0.05
VMW 150508P00065000 P 05/08/15 65.0 0.00 0.05
VMW 150508P00070000 P 05/08/15 70.0 0.00 0.05
VMW 150508P00071000 P 05/08/15 71.0 0.00 0.05
VMW 150508P00072000 P 05/08/15 72.0 0.00 0.05
VMW 150508P00072500 P 05/08/15 72.5 0.00 0.05
VMW 150508P00073000 P 05/08/15 73.0 0.00 0.05
VMW 150508P00073500 P 05/08/15 73.5 0.00 0.05
VMW 150508P00074000 P 05/08/15 74.0 0.00 0.05
VMW 150508P00074500 P 05/08/15 74.5 0.00 0.05
VMW 150508P00075000 P 05/08/15 75.0 0.00 0.05
VMW 150508P00075500 P 05/08/15 75.5 0.00 0.05
VMW 150508P00076000 P 05/08/15 76.0 0.00 0.10
VMW 150508P00076500 P 05/08/15 76.5 0.00 0.10
VMW 150508P00077000 P 05/08/15 77.0 0.00 0.10
VMW 150508P00077500 P 05/08/15 77.5 0.00 0.10
VMW 150508P00078000 P 05/08/15 78.0 0.00 0.10
VMW 150508P00078500 P 05/08/15 78.5 0.00 0.10
VMW 150508P00079000 P 05/08/15 79.0 0.00 0.10
VMW 150508P00079500 P 05/08/15 79.5 0.00 0.10
VMW 150508P00080000 P 05/08/15 80.0 0.00 0.15
VMW 150508P00080500 P 05/08/15 80.5 0.00 0.15
VMW 150508P00081000 P 05/08/15 81.0 0.00 0.15
VMW 150508P00081500 P 05/08/15 81.5 0.00 0.15
VMW 150508P00082000 P 05/08/15 82.0 0.05 0.15
VMW 150508P00082500 P 05/08/15 82.5 0.10 0.20
VMW 150508P00083000 P 05/08/15 83.0 0.15 0.25
VMW 150508P00083500 P 05/08/15 83.5 0.15 0.30
VMW 150508P00084000 P 05/08/15 84.0 0.25 0.35
VMW 150508P00084500 P 05/08/15 84.5 0.30 0.40
VMW 150508P00085000 P 05/08/15 85.0 0.35 0.50
VMW 150508P00085500 P 05/08/15 85.5 0.45 0.60
VMW 150508P00086000 P 05/08/15 86.0 0.55 0.70
VMW 150508P00086500 P 05/08/15 86.5 0.70 0.85
VMW 150508P00087000 P 05/08/15 87.0 0.85 1.05
VMW 150508P00087500 P 05/08/15 87.5 1.10 1.20
VMW 150508P00088000 P 05/08/15 88.0 1.25 1.45
VMW 150508P00088500 P 05/08/15 88.5 1.50 1.75
VMW 150508P00089000 P 05/08/15 89.0 1.80 2.05
VMW 150508P00089500 P 05/08/15 89.5 2.10 2.30
VMW 150508P00090000 P 05/08/15 90.0 2.40 2.90
VMW 150508P00090500 P 05/08/15 90.5 2.80 3.30
VMW 150508P00091000 P 05/08/15 91.0 3.00 3.60
VMW 150508P00091500 P 05/08/15 91.5 3.20 4.20
VMW 150508P00092000 P 05/08/15 92.0 3.30 4.60
VMW 150508P00092500 P 05/08/15 92.5 4.10 5.10
VMW 150508P00093000 P 05/08/15 93.0 3.70 5.50
VMW 150508P00093500 P 05/08/15 93.5 4.10 6.00
VMW 150508P00095000 P 05/08/15 95.0 5.40 7.50
VMW 150508P00100000 P 05/08/15 100.0 10.30 12.40
VMW 150515C00045000 C 05/15/15 45.0 41.70 45.00
VMW 150515C00050000 C 05/15/15 50.0 37.00 40.00
VMW 150515C00055000 C 05/15/15 55.0 32.00 35.20
VMW 150515C00060000 C 05/15/15 60.0 27.20 30.20
VMW 150515C00065000 C 05/15/15 65.0 22.00 25.10
VMW 150515C00067000 C 05/15/15 67.0 20.20 22.90
VMW 150515C00067500 C 05/15/15 67.5 19.70 22.50
VMW 150515C00068000 C 05/15/15 68.0 19.20 22.10
VMW 150515C00068500 C 05/15/15 68.5 18.80 21.60
VMW 150515C00069000 C 05/15/15 69.0 18.30 21.10
VMW 150515C00069500 C 05/15/15 69.5 17.80 20.60
VMW 150515C00070000 C 05/15/15 70.0 17.40 20.10
VMW 150515C00070500 C 05/15/15 70.5 16.80 19.60
VMW 150515C00071000 C 05/15/15 71.0 16.40 19.10
VMW 150515C00071500 C 05/15/15 71.5 15.90 18.60
VMW 150515C00072000 C 05/15/15 72.0 15.40 18.10
VMW 150515C00072500 C 05/15/15 72.5 15.10 17.60
VMW 150515C00073000 C 05/15/15 73.0 14.30 17.10
VMW 150515C00073500 C 05/15/15 73.5 13.90 16.60
VMW 150515C00074000 C 05/15/15 74.0 13.50 16.10
VMW 150515C00074500 C 05/15/15 74.5 13.00 15.20
VMW 150515C00075000 C 05/15/15 75.0 12.50 14.70
VMW 150515C00075500 C 05/15/15 75.5 12.00 14.20
VMW 150515C00076000 C 05/15/15 76.0 11.50 13.70
VMW 150515C00076500 C 05/15/15 76.5 11.00 13.20
VMW 150515C00077000 C 05/15/15 77.0 10.50 12.70
VMW 150515C00077500 C 05/15/15 77.5 10.00 12.20
VMW 150515C00078000 C 05/15/15 78.0 9.60 11.70
VMW 150515C00078500 C 05/15/15 78.5 9.10 11.20
VMW 150515C00079000 C 05/15/15 79.0 8.60 10.70
VMW 150515C00079500 C 05/15/15 79.5 8.10 10.30
VMW 150515C00080000 C 05/15/15 80.0 7.70 9.80
VMW 150515C00080500 C 05/15/15 80.5 7.20 9.30
VMW 150515C00081000 C 05/15/15 81.0 6.70 8.80
VMW 150515C00081500 C 05/15/15 81.5 6.30 8.30
VMW 150515C00082000 C 05/15/15 82.0 5.90 7.80
VMW 150515C00082500 C 05/15/15 82.5 5.40 6.70
VMW 150515C00083000 C 05/15/15 83.0 5.00 6.20
VMW 150515C00083500 C 05/15/15 83.5 4.60 5.70
VMW 150515C00084000 C 05/15/15 84.0 4.20 5.20
VMW 150515C00084500 C 05/15/15 84.5 3.80 4.70
VMW 150515C00085000 C 05/15/15 85.0 3.40 4.10
VMW 150515C00085500 C 05/15/15 85.5 3.40 3.60
VMW 150515C00086000 C 05/15/15 86.0 3.00 3.30
VMW 150515C00086500 C 05/15/15 86.5 2.70 3.00
VMW 150515C00087000 C 05/15/15 87.0 2.40 2.70
VMW 150515C00087500 C 05/15/15 87.5 2.10 2.35
VMW 150515C00088000 C 05/15/15 88.0 1.85 2.00
VMW 150515C00088500 C 05/15/15 88.5 1.65 1.70
VMW 150515C00089000 C 05/15/15 89.0 1.40 1.50
VMW 150515C00089500 C 05/15/15 89.5 1.20 1.25
VMW 150515C00090000 C 05/15/15 90.0 1.00 1.15
VMW 150515C00090500 C 05/15/15 90.5 0.85 0.95
VMW 150515C00091000 C 05/15/15 91.0 0.70 0.80
VMW 150515C00091500 C 05/15/15 91.5 0.55 0.70
VMW 150515C00092000 C 05/15/15 92.0 0.45 0.55
VMW 150515C00092500 C 05/15/15 92.5 0.35 0.50
VMW 150515C00093000 C 05/15/15 93.0 0.30 0.40
VMW 150515C00094000 C 05/15/15 94.0 0.15 0.30
VMW 150515C00095000 C 05/15/15 95.0 0.10 0.20
VMW 150515C00096000 C 05/15/15 96.0 0.05 0.15
VMW 150515C00097000 C 05/15/15 97.0 0.00 0.15
VMW 150515C00100000 C 05/15/15 100.0 0.00 0.10
VMW 150515C00105000 C 05/15/15 105.0 0.00 0.05
VMW 150515C00110000 C 05/15/15 110.0 0.00 0.05
VMW 150515C00115000 C 05/15/15 115.0 0.00 0.05
VMW 150515C00120000 C 05/15/15 120.0 0.00 0.05
VMW 150515C00125000 C 05/15/15 125.0 0.00 0.05
VMW 150515P00045000 P 05/15/15 45.0 0.00 0.05
VMW 150515P00050000 P 05/15/15 50.0 0.00 0.05
VMW 150515P00055000 P 05/15/15 55.0 0.00 0.05
VMW 150515P00060000 P 05/15/15 60.0 0.00 0.05
VMW 150515P00065000 P 05/15/15 65.0 0.00 0.05
VMW 150515P00067000 P 05/15/15 67.0 0.00 0.05
VMW 150515P00067500 P 05/15/15 67.5 0.00 0.05
VMW 150515P00068000 P 05/15/15 68.0 0.00 0.05
VMW 150515P00068500 P 05/15/15 68.5 0.00 0.05
VMW 150515P00069000 P 05/15/15 69.0 0.00 0.05
VMW 150515P00069500 P 05/15/15 69.5 0.00 0.05
VMW 150515P00070000 P 05/15/15 70.0 0.00 0.05
VMW 150515P00070500 P 05/15/15 70.5 0.00 0.05
VMW 150515P00071000 P 05/15/15 71.0 0.00 0.05
VMW 150515P00071500 P 05/15/15 71.5 0.00 0.05
VMW 150515P00072000 P 05/15/15 72.0 0.00 0.05
VMW 150515P00072500 P 05/15/15 72.5 0.00 0.05
VMW 150515P00073000 P 05/15/15 73.0 0.00 0.05
VMW 150515P00073500 P 05/15/15 73.5 0.00 0.10
VMW 150515P00074000 P 05/15/15 74.0 0.00 0.10
VMW 150515P00074500 P 05/15/15 74.5 0.00 0.10
VMW 150515P00075000 P 05/15/15 75.0 0.00 0.10
VMW 150515P00075500 P 05/15/15 75.5 0.00 0.10
VMW 150515P00076000 P 05/15/15 76.0 0.00 0.10
VMW 150515P00076500 P 05/15/15 76.5 0.00 0.10
VMW 150515P00077000 P 05/15/15 77.0 0.00 0.10
VMW 150515P00077500 P 05/15/15 77.5 0.00 0.10
VMW 150515P00078000 P 05/15/15 78.0 0.00 0.10
VMW 150515P00078500 P 05/15/15 78.5 0.00 0.15
VMW 150515P00079000 P 05/15/15 79.0 0.00 0.15
VMW 150515P00079500 P 05/15/15 79.5 0.00 0.15
VMW 150515P00080000 P 05/15/15 80.0 0.05 0.15
VMW 150515P00080500 P 05/15/15 80.5 0.10 0.20
VMW 150515P00081000 P 05/15/15 81.0 0.10 0.25
VMW 150515P00081500 P 05/15/15 81.5 0.15 0.25
VMW 150515P00082000 P 05/15/15 82.0 0.20 0.30
VMW 150515P00082500 P 05/15/15 82.5 0.25 0.35
VMW 150515P00083000 P 05/15/15 83.0 0.30 0.40
VMW 150515P00083500 P 05/15/15 83.5 0.35 0.45
VMW 150515P00084000 P 05/15/15 84.0 0.40 0.50
VMW 150515P00084500 P 05/15/15 84.5 0.50 0.60
VMW 150515P00085000 P 05/15/15 85.0 0.60 0.70
VMW 150515P00085500 P 05/15/15 85.5 0.70 0.85
VMW 150515P00086000 P 05/15/15 86.0 0.85 1.00
VMW 150515P00086500 P 05/15/15 86.5 1.00 1.15
VMW 150515P00087000 P 05/15/15 87.0 1.20 1.35
VMW 150515P00087500 P 05/15/15 87.5 1.35 1.55
VMW 150515P00088000 P 05/15/15 88.0 1.60 1.75
VMW 150515P00088500 P 05/15/15 88.5 1.85 2.00
VMW 150515P00089000 P 05/15/15 89.0 2.10 2.30
VMW 150515P00089500 P 05/15/15 89.5 2.40 2.65
VMW 150515P00090000 P 05/15/15 90.0 2.70 3.20
VMW 150515P00090500 P 05/15/15 90.5 3.00 3.40
VMW 150515P00091000 P 05/15/15 91.0 3.40 3.70
VMW 150515P00091500 P 05/15/15 91.5 3.70 4.30
VMW 150515P00092000 P 05/15/15 92.0 4.00 4.80
VMW 150515P00092500 P 05/15/15 92.5 4.50 5.20
VMW 150515P00093000 P 05/15/15 93.0 4.90 5.40
VMW 150515P00094000 P 05/15/15 94.0 4.80 6.60
VMW 150515P00095000 P 05/15/15 95.0 5.60 7.60
VMW 150515P00096000 P 05/15/15 96.0 6.50 8.50
VMW 150515P00097000 P 05/15/15 97.0 7.50 9.50
VMW 150515P00100000 P 05/15/15 100.0 10.30 12.40
VMW 150515P00105000 P 05/15/15 105.0 14.90 17.70
VMW 150515P00110000 P 05/15/15 110.0 19.90 22.80
VMW 150515P00115000 P 05/15/15 115.0 24.70 27.70
VMW 150515P00120000 P 05/15/15 120.0 29.80 32.70
VMW 150515P00125000 P 05/15/15 125.0 34.90 37.70
VMW 150522C00060000 C 05/22/15 60.0 27.30 30.20
VMW 150522C00065000 C 05/22/15 65.0 22.20 25.20
VMW 150522C00070000 C 05/22/15 70.0 17.40 20.10
VMW 150522C00072000 C 05/22/15 72.0 15.10 18.10
VMW 150522C00072500 C 05/22/15 72.5 14.60 17.60
VMW 150522C00073000 C 05/22/15 73.0 14.00 17.10
VMW 150522C00073500 C 05/22/15 73.5 13.80 16.70
VMW 150522C00074000 C 05/22/15 74.0 13.30 16.20
VMW 150522C00074500 C 05/22/15 74.5 13.00 15.70
VMW 150522C00075000 C 05/22/15 75.0 12.50 14.80
VMW 150522C00075500 C 05/22/15 75.5 11.90 14.70
VMW 150522C00076000 C 05/22/15 76.0 11.50 14.20
VMW 150522C00076500 C 05/22/15 76.5 11.10 13.70
VMW 150522C00077000 C 05/22/15 77.0 10.30 13.20
VMW 150522C00077500 C 05/22/15 77.5 10.10 12.20
VMW 150522C00078000 C 05/22/15 78.0 9.60 11.80
VMW 150522C00078500 C 05/22/15 78.5 9.00 11.30
VMW 150522C00079000 C 05/22/15 79.0 8.60 10.90
VMW 150522C00079500 C 05/22/15 79.5 8.30 10.40
VMW 150522C00080000 C 05/22/15 80.0 7.80 9.80
VMW 150522C00080500 C 05/22/15 80.5 7.30 9.40
VMW 150522C00081000 C 05/22/15 81.0 6.90 8.90
VMW 150522C00081500 C 05/22/15 81.5 6.50 8.40
VMW 150522C00082000 C 05/22/15 82.0 6.00 8.00
VMW 150522C00082500 C 05/22/15 82.5 5.60 7.50
VMW 150522C00083000 C 05/22/15 83.0 5.20 7.00
VMW 150522C00083500 C 05/22/15 83.5 4.80 6.60
VMW 150522C00084000 C 05/22/15 84.0 4.40 6.20
VMW 150522C00084500 C 05/22/15 84.5 4.00 5.80
VMW 150522C00085000 C 05/22/15 85.0 3.90 4.40
VMW 150522C00085500 C 05/22/15 85.5 3.60 4.00
VMW 150522C00086000 C 05/22/15 86.0 3.30 3.60
VMW 150522C00086500 C 05/22/15 86.5 3.00 3.30
VMW 150522C00087000 C 05/22/15 87.0 2.70 2.95
VMW 150522C00087500 C 05/22/15 87.5 2.40 2.65
VMW 150522C00088000 C 05/22/15 88.0 2.10 2.25
VMW 150522C00088500 C 05/22/15 88.5 1.90 2.00
VMW 150522C00089000 C 05/22/15 89.0 1.70 1.75
VMW 150522C00089500 C 05/22/15 89.5 1.45 1.55
VMW 150522C00090000 C 05/22/15 90.0 1.25 1.35
VMW 150522C00090500 C 05/22/15 90.5 1.05 1.20
VMW 150522C00091000 C 05/22/15 91.0 0.90 1.05
VMW 150522C00091500 C 05/22/15 91.5 0.75 0.90
VMW 150522C00092000 C 05/22/15 92.0 0.65 0.75
VMW 150522C00092500 C 05/22/15 92.5 0.50 0.65
VMW 150522C00093000 C 05/22/15 93.0 0.45 0.55
VMW 150522C00093500 C 05/22/15 93.5 0.30 0.45
VMW 150522C00095000 C 05/22/15 95.0 0.15 0.30
VMW 150522C00100000 C 05/22/15 100.0 0.00 0.10
VMW 150522C00105000 C 05/22/15 105.0 0.00 0.05
VMW 150522P00060000 P 05/22/15 60.0 0.00 0.05
VMW 150522P00065000 P 05/22/15 65.0 0.00 0.05
VMW 150522P00070000 P 05/22/15 70.0 0.00 0.05
VMW 150522P00072000 P 05/22/15 72.0 0.00 0.10
VMW 150522P00072500 P 05/22/15 72.5 0.00 0.10
VMW 150522P00073000 P 05/22/15 73.0 0.00 0.10
VMW 150522P00073500 P 05/22/15 73.5 0.00 0.10
VMW 150522P00074000 P 05/22/15 74.0 0.00 0.10
VMW 150522P00074500 P 05/22/15 74.5 0.00 0.10
VMW 150522P00075000 P 05/22/15 75.0 0.00 0.10
VMW 150522P00075500 P 05/22/15 75.5 0.00 0.10
VMW 150522P00076000 P 05/22/15 76.0 0.00 0.15
VMW 150522P00076500 P 05/22/15 76.5 0.00 0.15
VMW 150522P00077000 P 05/22/15 77.0 0.00 0.15
VMW 150522P00077500 P 05/22/15 77.5 0.00 0.15
VMW 150522P00078000 P 05/22/15 78.0 0.00 0.15
VMW 150522P00078500 P 05/22/15 78.5 0.00 0.20
VMW 150522P00079000 P 05/22/15 79.0 0.05 0.20
VMW 150522P00079500 P 05/22/15 79.5 0.05 0.20
VMW 150522P00080000 P 05/22/15 80.0 0.15 0.20
VMW 150522P00080500 P 05/22/15 80.5 0.10 0.25
VMW 150522P00081000 P 05/22/15 81.0 0.10 0.30
VMW 150522P00081500 P 05/22/15 81.5 0.20 0.40
VMW 150522P00082000 P 05/22/15 82.0 0.25 0.45
VMW 150522P00082500 P 05/22/15 82.5 0.35 0.45
VMW 150522P00083000 P 05/22/15 83.0 0.45 0.55
VMW 150522P00083500 P 05/22/15 83.5 0.50 0.60
VMW 150522P00084000 P 05/22/15 84.0 0.60 0.70
VMW 150522P00084500 P 05/22/15 84.5 0.70 0.80
VMW 150522P00085000 P 05/22/15 85.0 0.80 0.95
VMW 150522P00085500 P 05/22/15 85.5 0.95 1.10
VMW 150522P00086000 P 05/22/15 86.0 1.10 1.25
VMW 150522P00086500 P 05/22/15 86.5 1.25 1.40
VMW 150522P00087000 P 05/22/15 87.0 1.40 1.60
VMW 150522P00087500 P 05/22/15 87.5 1.65 1.80
VMW 150522P00088000 P 05/22/15 88.0 1.90 2.05
VMW 150522P00088500 P 05/22/15 88.5 2.10 2.30
VMW 150522P00089000 P 05/22/15 89.0 2.35 2.75
VMW 150522P00089500 P 05/22/15 89.5 2.65 3.00
VMW 150522P00090000 P 05/22/15 90.0 2.95 3.30
VMW 150522P00090500 P 05/22/15 90.5 3.20 3.80
VMW 150522P00091000 P 05/22/15 91.0 3.60 4.20
VMW 150522P00091500 P 05/22/15 91.5 3.90 4.50
VMW 150522P00092000 P 05/22/15 92.0 4.20 4.90
VMW 150522P00092500 P 05/22/15 92.5 4.60 5.40
VMW 150522P00093000 P 05/22/15 93.0 5.00 5.80
VMW 150522P00093500 P 05/22/15 93.5 4.50 6.20
VMW 150522P00095000 P 05/22/15 95.0 5.80 7.60
VMW 150522P00100000 P 05/22/15 100.0 10.30 12.40
VMW 150522P00105000 P 05/22/15 105.0 14.90 17.40
VMW 150529C00070000 C 05/29/15 70.0 17.30 20.10
VMW 150529C00075000 C 05/29/15 75.0 12.50 15.20
VMW 150529C00076000 C 05/29/15 76.0 11.50 14.20
VMW 150529C00076500 C 05/29/15 76.5 11.10 13.40
VMW 150529C00077000 C 05/29/15 77.0 10.60 12.90
VMW 150529C00077500 C 05/29/15 77.5 10.00 12.50
VMW 150529C00078000 C 05/29/15 78.0 9.60 12.10
VMW 150529C00078500 C 05/29/15 78.5 9.10 11.40
VMW 150529C00079000 C 05/29/15 79.0 8.70 10.90
VMW 150529C00079500 C 05/29/15 79.5 8.20 10.40
VMW 150529C00080000 C 05/29/15 80.0 7.90 9.90
VMW 150529C00080500 C 05/29/15 80.5 7.50 9.40
VMW 150529C00081000 C 05/29/15 81.0 7.00 9.00
VMW 150529C00081500 C 05/29/15 81.5 6.50 8.50
VMW 150529C00082000 C 05/29/15 82.0 6.20 8.00
VMW 150529C00082500 C 05/29/15 82.5 5.80 7.60
VMW 150529C00083000 C 05/29/15 83.0 5.40 7.10
VMW 150529C00083500 C 05/29/15 83.5 5.00 6.50
VMW 150529C00084000 C 05/29/15 84.0 4.60 6.30
VMW 150529C00084500 C 05/29/15 84.5 4.40 4.90
VMW 150529C00085000 C 05/29/15 85.0 4.20 4.60
VMW 150529C00085500 C 05/29/15 85.5 3.90 4.20
VMW 150529C00086000 C 05/29/15 86.0 3.50 3.90
VMW 150529C00086500 C 05/29/15 86.5 3.20 3.50
VMW 150529C00087000 C 05/29/15 87.0 2.90 3.20
VMW 150529C00087500 C 05/29/15 87.5 2.65 2.90
VMW 150529C00088000 C 05/29/15 88.0 2.35 2.50
VMW 150529C00088500 C 05/29/15 88.5 2.20 2.25
VMW 150529C00089000 C 05/29/15 89.0 1.90 2.00
VMW 150529C00089500 C 05/29/15 89.5 1.70 1.80
VMW 150529C00090000 C 05/29/15 90.0 1.50 1.60
VMW 150529C00090500 C 05/29/15 90.5 1.25 1.40
VMW 150529C00091000 C 05/29/15 91.0 1.10 1.25
VMW 150529C00091500 C 05/29/15 91.5 0.95 1.10
VMW 150529C00092000 C 05/29/15 92.0 0.85 0.95
VMW 150529C00092500 C 05/29/15 92.5 0.70 0.80
VMW 150529C00093000 C 05/29/15 93.0 0.60 0.70
VMW 150529C00093500 C 05/29/15 93.5 0.50 0.60
VMW 150529C00095000 C 05/29/15 95.0 0.25 0.40
VMW 150529C00100000 C 05/29/15 100.0 0.00 0.10
VMW 150529C00105000 C 05/29/15 105.0 0.00 0.05
VMW 150529P00070000 P 05/29/15 70.0 0.00 0.10
VMW 150529P00075000 P 05/29/15 75.0 0.00 0.15
VMW 150529P00076000 P 05/29/15 76.0 0.00 0.15
VMW 150529P00076500 P 05/29/15 76.5 0.00 0.15
VMW 150529P00077000 P 05/29/15 77.0 0.00 0.15
VMW 150529P00077500 P 05/29/15 77.5 0.05 0.20
VMW 150529P00078000 P 05/29/15 78.0 0.05 0.20
VMW 150529P00078500 P 05/29/15 78.5 0.05 0.20
VMW 150529P00079000 P 05/29/15 79.0 0.05 0.25
VMW 150529P00079500 P 05/29/15 79.5 0.20 0.30
VMW 150529P00080000 P 05/29/15 80.0 0.20 0.30
VMW 150529P00080500 P 05/29/15 80.5 0.20 0.40
VMW 150529P00081000 P 05/29/15 81.0 0.25 0.45
VMW 150529P00081500 P 05/29/15 81.5 0.35 0.50
VMW 150529P00082000 P 05/29/15 82.0 0.40 0.55
VMW 150529P00082500 P 05/29/15 82.5 0.50 0.60
VMW 150529P00083000 P 05/29/15 83.0 0.60 0.65
VMW 150529P00083500 P 05/29/15 83.5 0.65 0.80
VMW 150529P00084000 P 05/29/15 84.0 0.75 0.90
VMW 150529P00084500 P 05/29/15 84.5 0.90 1.00
VMW 150529P00085000 P 05/29/15 85.0 1.00 1.15
VMW 150529P00085500 P 05/29/15 85.5 1.15 1.30
VMW 150529P00086000 P 05/29/15 86.0 1.30 1.45
VMW 150529P00086500 P 05/29/15 86.5 1.50 1.65
VMW 150529P00087000 P 05/29/15 87.0 1.70 1.85
VMW 150529P00087500 P 05/29/15 87.5 1.85 2.05
VMW 150529P00088000 P 05/29/15 88.0 2.15 2.25
VMW 150529P00088500 P 05/29/15 88.5 2.40 2.50
VMW 150529P00089000 P 05/29/15 89.0 2.65 2.80
VMW 150529P00089500 P 05/29/15 89.5 2.85 3.30
VMW 150529P00090000 P 05/29/15 90.0 3.10 3.60
VMW 150529P00090500 P 05/29/15 90.5 3.40 4.00
VMW 150529P00091000 P 05/29/15 91.0 3.70 4.40
VMW 150529P00091500 P 05/29/15 91.5 4.10 4.70
VMW 150529P00092000 P 05/29/15 92.0 4.40 5.10
VMW 150529P00092500 P 05/29/15 92.5 4.80 5.50
VMW 150529P00093000 P 05/29/15 93.0 5.00 5.90
VMW 150529P00093500 P 05/29/15 93.5 5.10 6.40
VMW 150529P00095000 P 05/29/15 95.0 5.90 7.70
VMW 150529P00100000 P 05/29/15 100.0 10.20 12.50
VMW 150529P00105000 P 05/29/15 105.0 14.90 17.50
VMW 150605C00080000 C 06/05/15 80.0 8.00 10.10
VMW 150605C00081000 C 06/05/15 81.0 7.20 9.20
VMW 150605C00081500 C 06/05/15 81.5 6.70 8.70
VMW 150605C00082000 C 06/05/15 82.0 6.30 8.30
VMW 150605C00082500 C 06/05/15 82.5 5.90 7.90
VMW 150605C00083000 C 06/05/15 83.0 5.50 7.40
VMW 150605C00083500 C 06/05/15 83.5 5.20 7.00
VMW 150605C00084000 C 06/05/15 84.0 4.80 6.50
VMW 150605C00084500 C 06/05/15 84.5 4.70 5.10
VMW 150605C00085000 C 06/05/15 85.0 4.40 4.80
VMW 150605C00085500 C 06/05/15 85.5 4.10 4.40
VMW 150605C00086000 C 06/05/15 86.0 3.60 4.10
VMW 150605C00086500 C 06/05/15 86.5 3.40 3.80
VMW 150605C00087000 C 06/05/15 87.0 3.10 3.50
VMW 150605C00087500 C 06/05/15 87.5 2.85 3.20
VMW 150605C00088000 C 06/05/15 88.0 2.60 2.85
VMW 150605C00088500 C 06/05/15 88.5 2.45 2.50
VMW 150605C00089000 C 06/05/15 89.0 2.15 2.25
VMW 150605C00089500 C 06/05/15 89.5 1.95 2.05
VMW 150605C00090000 C 06/05/15 90.0 1.75 1.85
VMW 150605C00090500 C 06/05/15 90.5 1.45 1.65
VMW 150605C00091000 C 06/05/15 91.0 1.25 1.50
VMW 150605C00091500 C 06/05/15 91.5 1.10 1.35
VMW 150605C00092000 C 06/05/15 92.0 1.00 1.15
VMW 150605C00092500 C 06/05/15 92.5 0.85 1.05
VMW 150605C00093000 C 06/05/15 93.0 0.70 0.90
VMW 150605C00093500 C 06/05/15 93.5 0.60 0.80
VMW 150605C00094000 C 06/05/15 94.0 0.50 0.70
VMW 150605C00094500 C 06/05/15 94.5 0.45 0.60
VMW 150605C00095000 C 06/05/15 95.0 0.40 0.50
VMW 150605C00095500 C 06/05/15 95.5 0.30 0.55
VMW 150605C00096000 C 06/05/15 96.0 0.25 0.40
VMW 150605C00096500 C 06/05/15 96.5 0.20 0.35
VMW 150605C00097000 C 06/05/15 97.0 0.20 0.30
VMW 150605C00098000 C 06/05/15 98.0 0.15 0.25
VMW 150605C00099000 C 06/05/15 99.0 0.10 0.25
VMW 150605C00100000 C 06/05/15 100.0 0.05 0.20
VMW 150605P00080000 P 06/05/15 80.0 0.20 0.45
VMW 150605P00081000 P 06/05/15 81.0 0.40 0.55
VMW 150605P00081500 P 06/05/15 81.5 0.45 0.65
VMW 150605P00082000 P 06/05/15 82.0 0.55 0.65
VMW 150605P00082500 P 06/05/15 82.5 0.60 0.75
VMW 150605P00083000 P 06/05/15 83.0 0.70 0.85
VMW 150605P00083500 P 06/05/15 83.5 0.85 0.95
VMW 150605P00084000 P 06/05/15 84.0 0.95 1.05
VMW 150605P00084500 P 06/05/15 84.5 1.05 1.20
VMW 150605P00085000 P 06/05/15 85.0 1.20 1.35
VMW 150605P00085500 P 06/05/15 85.5 1.35 1.50
VMW 150605P00086000 P 06/05/15 86.0 1.55 1.65
VMW 150605P00086500 P 06/05/15 86.5 1.70 1.85
VMW 150605P00087000 P 06/05/15 87.0 1.90 2.05
VMW 150605P00087500 P 06/05/15 87.5 2.10 2.30
VMW 150605P00088000 P 06/05/15 88.0 2.35 2.50
VMW 150605P00088500 P 06/05/15 88.5 2.55 2.80
VMW 150605P00089000 P 06/05/15 89.0 2.80 3.30
VMW 150605P00089500 P 06/05/15 89.5 3.00 3.60
VMW 150605P00090000 P 06/05/15 90.0 3.30 3.90
VMW 150605P00090500 P 06/05/15 90.5 3.60 4.20
VMW 150605P00091000 P 06/05/15 91.0 4.00 4.60
VMW 150605P00091500 P 06/05/15 91.5 4.30 4.90
VMW 150605P00092000 P 06/05/15 92.0 4.60 5.30
VMW 150605P00092500 P 06/05/15 92.5 5.00 5.70
VMW 150605P00093000 P 06/05/15 93.0 5.30 6.10
VMW 150605P00093500 P 06/05/15 93.5 5.60 6.50
VMW 150605P00094000 P 06/05/15 94.0 5.70 7.00
VMW 150605P00094500 P 06/05/15 94.5 5.50 7.40
VMW 150605P00095000 P 06/05/15 95.0 5.90 7.90
VMW 150605P00095500 P 06/05/15 95.5 6.30 8.30
VMW 150605P00096000 P 06/05/15 96.0 6.80 8.70
VMW 150605P00096500 P 06/05/15 96.5 7.20 9.20
VMW 150605P00097000 P 06/05/15 97.0 7.60 9.70
VMW 150605P00098000 P 06/05/15 98.0 8.50 10.80
VMW 150605P00099000 P 06/05/15 99.0 9.40 11.90
VMW 150605P00100000 P 06/05/15 100.0 10.10 12.90
VMW 150619C00045000 C 06/19/15 45.0 42.10 45.00
VMW 150619C00050000 C 06/19/15 50.0 37.10 40.20
VMW 150619C00055000 C 06/19/15 55.0 32.20 35.20
VMW 150619C00060000 C 06/19/15 60.0 27.20 30.20
VMW 150619C00065000 C 06/19/15 65.0 22.60 25.20
VMW 150619C00070000 C 06/19/15 70.0 17.70 20.10
VMW 150619C00075000 C 06/19/15 75.0 12.70 14.90
VMW 150619C00080000 C 06/19/15 80.0 8.20 10.20
VMW 150619C00085000 C 06/19/15 85.0 4.90 5.20
VMW 150619C00090000 C 06/19/15 90.0 2.20 2.30
VMW 150619C00095000 C 06/19/15 95.0 0.75 0.85
VMW 150619C00100000 C 06/19/15 100.0 0.20 0.30
VMW 150619C00105000 C 06/19/15 105.0 0.00 0.10
VMW 150619C00110000 C 06/19/15 110.0 0.00 0.10
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 0.10
VMW 150619P00070000 P 06/19/15 70.0 0.00 0.15
VMW 150619P00075000 P 06/19/15 75.0 0.15 0.25
VMW 150619P00080000 P 06/19/15 80.0 0.55 0.70
VMW 150619P00085000 P 06/19/15 85.0 1.65 1.75
VMW 150619P00090000 P 06/19/15 90.0 3.90 4.10
VMW 150619P00095000 P 06/19/15 95.0 6.90 8.10
VMW 150619P00100000 P 06/19/15 100.0 10.60 12.80
VMW 150619P00105000 P 06/19/15 105.0 14.90 17.50
VMW 150619P00110000 P 06/19/15 110.0 19.90 22.60
VMW 150619P00115000 P 06/19/15 115.0 24.90 27.80
VMW 150619P00120000 P 06/19/15 120.0 30.00 32.90
VMW 150619P00125000 P 06/19/15 125.0 34.80 37.50
VMW 150717C00045000 C 07/17/15 45.0 42.10 45.30
VMW 150717C00050000 C 07/17/15 50.0 37.00 40.30
VMW 150717C00055000 C 07/17/15 55.0 32.00 35.10
VMW 150717C00060000 C 07/17/15 60.0 27.50 30.10
VMW 150717C00065000 C 07/17/15 65.0 22.70 24.80
VMW 150717C00070000 C 07/17/15 70.0 17.80 19.90
VMW 150717C00075000 C 07/17/15 75.0 13.10 15.10
VMW 150717C00080000 C 07/17/15 80.0 8.80 10.60
VMW 150717C00085000 C 07/17/15 85.0 5.60 5.80
VMW 150717C00090000 C 07/17/15 90.0 2.95 3.10
VMW 150717C00095000 C 07/17/15 95.0 1.30 1.40
VMW 150717C00100000 C 07/17/15 100.0 0.50 0.60
VMW 150717C00105000 C 07/17/15 105.0 0.15 0.20
VMW 150717C00110000 C 07/17/15 110.0 0.05 0.10
VMW 150717C00115000 C 07/17/15 115.0 0.00 0.10
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 0.05 0.10
VMW 150717P00070000 P 07/17/15 70.0 0.10 0.20
VMW 150717P00075000 P 07/17/15 75.0 0.40 0.50
VMW 150717P00080000 P 07/17/15 80.0 1.00 1.15
VMW 150717P00085000 P 07/17/15 85.0 2.35 2.45
VMW 150717P00090000 P 07/17/15 90.0 4.60 4.80
VMW 150717P00095000 P 07/17/15 95.0 8.00 8.20
VMW 150717P00100000 P 07/17/15 100.0 11.00 12.80
VMW 150717P00105000 P 07/17/15 105.0 15.10 17.50
VMW 150717P00110000 P 07/17/15 110.0 20.00 22.60
VMW 150717P00115000 P 07/17/15 115.0 24.80 27.50
VMW 150717P00120000 P 07/17/15 120.0 29.80 32.60
VMW 150717P00125000 P 07/17/15 125.0 34.80 37.60
VMW 151016C00045000 C 10/16/15 45.0 42.10 45.30
VMW 151016C00050000 C 10/16/15 50.0 37.20 40.40
VMW 151016C00055000 C 10/16/15 55.0 32.80 35.40
VMW 151016C00060000 C 10/16/15 60.0 27.80 30.60
VMW 151016C00065000 C 10/16/15 65.0 23.20 25.70
VMW 151016C00070000 C 10/16/15 70.0 18.70 20.70
VMW 151016C00075000 C 10/16/15 75.0 14.50 16.40
VMW 151016C00080000 C 10/16/15 80.0 10.80 11.80
VMW 151016C00085000 C 10/16/15 85.0 8.00 8.20
VMW 151016C00090000 C 10/16/15 90.0 5.40 5.70
VMW 151016C00095000 C 10/16/15 95.0 3.50 3.70
VMW 151016C00100000 C 10/16/15 100.0 2.15 2.30
VMW 151016C00105000 C 10/16/15 105.0 1.25 1.40
VMW 151016C00110000 C 10/16/15 110.0 0.70 0.80
VMW 151016C00115000 C 10/16/15 115.0 0.40 0.45
VMW 151016C00120000 C 10/16/15 120.0 0.20 0.25
VMW 151016C00125000 C 10/16/15 125.0 0.10 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 0.20 0.30
VMW 151016P00065000 P 10/16/15 65.0 0.45 0.55
VMW 151016P00070000 P 10/16/15 70.0 0.90 1.00
VMW 151016P00075000 P 10/16/15 75.0 1.70 1.80
VMW 151016P00080000 P 10/16/15 80.0 2.90 3.10
VMW 151016P00085000 P 10/16/15 85.0 4.60 4.80
VMW 151016P00090000 P 10/16/15 90.0 7.10 7.30
VMW 151016P00095000 P 10/16/15 95.0 10.10 10.30
VMW 151016P00100000 P 10/16/15 100.0 13.70 13.90
VMW 151016P00105000 P 10/16/15 105.0 16.70 18.50
VMW 151016P00110000 P 10/16/15 110.0 21.00 23.00
VMW 151016P00115000 P 10/16/15 115.0 25.20 27.70
VMW 151016P00120000 P 10/16/15 120.0 29.90 33.00
VMW 151016P00125000 P 10/16/15 125.0 34.80 38.00
VMW 160115C00040000 C 01/15/16 40.0 47.30 50.40
VMW 160115C00045000 C 01/15/16 45.0 42.70 45.50
VMW 160115C00050000 C 01/15/16 50.0 37.80 40.60
VMW 160115C00055000 C 01/15/16 55.0 32.50 35.80
VMW 160115C00060000 C 01/15/16 60.0 28.40 30.90
VMW 160115C00065000 C 01/15/16 65.0 24.00 26.00
VMW 160115C00070000 C 01/15/16 70.0 19.80 21.70
VMW 160115C00072500 C 01/15/16 72.5 17.80 19.70
VMW 160115C00075000 C 01/15/16 75.0 15.90 17.80
VMW 160115C00077500 C 01/15/16 77.5 14.10 15.90
VMW 160115C00080000 C 01/15/16 80.0 12.80 13.10
VMW 160115C00082500 C 01/15/16 82.5 11.30 11.50
VMW 160115C00085000 C 01/15/16 85.0 9.80 10.10
VMW 160115C00087500 C 01/15/16 87.5 8.50 8.70
VMW 160115C00090000 C 01/15/16 90.0 7.30 7.60
VMW 160115C00092500 C 01/15/16 92.5 6.30 6.50
VMW 160115C00095000 C 01/15/16 95.0 5.40 5.50
VMW 160115C00097500 C 01/15/16 97.5 4.50 4.70
VMW 160115C00100000 C 01/15/16 100.0 3.70 3.90
VMW 160115C00105000 C 01/15/16 105.0 2.60 2.75
VMW 160115C00110000 C 01/15/16 110.0 1.75 1.90
VMW 160115C00115000 C 01/15/16 115.0 1.15 1.30
VMW 160115C00120000 C 01/15/16 120.0 0.75 0.90
VMW 160115C00125000 C 01/15/16 125.0 0.50 0.60
VMW 160115C00130000 C 01/15/16 130.0 0.30 0.40
VMW 160115C00135000 C 01/15/16 135.0 0.15 0.30
VMW 160115C00140000 C 01/15/16 140.0 0.10 0.20
VMW 160115C00145000 C 01/15/16 145.0 0.05 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 0.45
VMW 160115P00060000 P 01/15/16 60.0 0.65 0.75
VMW 160115P00065000 P 01/15/16 65.0 1.10 1.25
VMW 160115P00070000 P 01/15/16 70.0 1.85 2.00
VMW 160115P00072500 P 01/15/16 72.5 2.35 2.50
VMW 160115P00075000 P 01/15/16 75.0 2.90 3.10
VMW 160115P00077500 P 01/15/16 77.5 3.60 3.80
VMW 160115P00080000 P 01/15/16 80.0 4.40 4.60
VMW 160115P00082500 P 01/15/16 82.5 5.30 5.50
VMW 160115P00085000 P 01/15/16 85.0 6.30 6.60
VMW 160115P00087500 P 01/15/16 87.5 7.50 7.70
VMW 160115P00090000 P 01/15/16 90.0 8.80 9.10
VMW 160115P00092500 P 01/15/16 92.5 10.20 10.50
VMW 160115P00095000 P 01/15/16 95.0 11.80 12.00
VMW 160115P00097500 P 01/15/16 97.5 13.40 13.70
VMW 160115P00100000 P 01/15/16 100.0 15.20 15.50
VMW 160115P00105000 P 01/15/16 105.0 19.10 19.30
VMW 160115P00110000 P 01/15/16 110.0 22.00 23.90
VMW 160115P00115000 P 01/15/16 115.0 26.40 28.30
VMW 160115P00120000 P 01/15/16 120.0 31.00 33.00
VMW 160115P00125000 P 01/15/16 125.0 35.60 37.80
VMW 160115P00130000 P 01/15/16 130.0 40.00 42.70
VMW 160115P00135000 P 01/15/16 135.0 44.90 47.60
VMW 160115P00140000 P 01/15/16 140.0 49.80 53.70
VMW 160115P00145000 P 01/15/16 145.0 54.80 58.60
VMW 160115P00150000 P 01/15/16 150.0 59.80 62.70
VMW 160115P00155000 P 01/15/16 155.0 64.80 68.80
VMW 160115P00160000 P 01/15/16 160.0 69.80 73.50
VMW 160115P00165000 P 01/15/16 165.0 74.80 78.80
VMW 170120C00040000 C 01/20/17 40.0 46.80 51.50
VMW 170120C00045000 C 01/20/17 45.0 42.40 46.60
VMW 170120C00050000 C 01/20/17 50.0 38.70 42.10
VMW 170120C00055000 C 01/20/17 55.0 34.20 37.80
VMW 170120C00060000 C 01/20/17 60.0 31.00 34.50
VMW 170120C00065000 C 01/20/17 65.0 27.10 30.70
VMW 170120C00070000 C 01/20/17 70.0 23.50 27.10
VMW 170120C00075000 C 01/20/17 75.0 20.20 23.90
VMW 170120C00080000 C 01/20/17 80.0 17.00 19.60
VMW 170120C00085000 C 01/20/17 85.0 14.80 16.90
VMW 170120C00090000 C 01/20/17 90.0 12.30 15.50
VMW 170120C00095000 C 01/20/17 95.0 10.20 13.40
VMW 170120C00100000 C 01/20/17 100.0 9.00 10.40
VMW 170120C00105000 C 01/20/17 105.0 7.30 8.80
VMW 170120C00110000 C 01/20/17 110.0 5.60 7.40
VMW 170120C00115000 C 01/20/17 115.0 4.90 6.20
VMW 170120C00120000 C 01/20/17 120.0 3.90 5.20
VMW 170120C00125000 C 01/20/17 125.0 3.10 4.60
VMW 170120C00130000 C 01/20/17 130.0 2.50 3.90
VMW 170120C00135000 C 01/20/17 135.0 2.00 3.50
VMW 170120C00140000 C 01/20/17 140.0 1.65 2.50
VMW 170120P00040000 P 01/20/17 40.0 0.25 1.05
VMW 170120P00045000 P 01/20/17 45.0 0.70 1.15
VMW 170120P00050000 P 01/20/17 50.0 1.10 1.60
VMW 170120P00055000 P 01/20/17 55.0 1.70 2.35
VMW 170120P00060000 P 01/20/17 60.0 2.55 3.20
VMW 170120P00065000 P 01/20/17 65.0 3.80 4.40
VMW 170120P00070000 P 01/20/17 70.0 4.90 5.90
VMW 170120P00075000 P 01/20/17 75.0 6.50 7.60
VMW 170120P00080000 P 01/20/17 80.0 8.40 9.50
VMW 170120P00085000 P 01/20/17 85.0 10.70 12.00
VMW 170120P00090000 P 01/20/17 90.0 11.90 15.10
VMW 170120P00095000 P 01/20/17 95.0 14.70 17.90
VMW 170120P00100000 P 01/20/17 100.0 19.10 21.00
VMW 170120P00105000 P 01/20/17 105.0 22.00 24.50
VMW 170120P00110000 P 01/20/17 110.0 25.60 28.10
VMW 170120P00115000 P 01/20/17 115.0 28.30 32.20
VMW 170120P00120000 P 01/20/17 120.0 32.30 36.20
VMW 170120P00125000 P 01/20/17 125.0 36.90 40.40
VMW 170120P00130000 P 01/20/17 130.0 41.20 44.80
VMW 170120P00135000 P 01/20/17 135.0 45.70 49.30
VMW 170120P00140000 P 01/20/17 140.0 51.30 53.70

OPRA data is delayed 15 minutes.