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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMW 150306C00065000 C 03/06/15 65.0 17.60 22.30
VMW 150306C00067500 C 03/06/15 67.5 15.20 19.80
VMW 150306C00068000 C 03/06/15 68.0 14.70 19.30
VMW 150306C00068500 C 03/06/15 68.5 14.40 18.50
VMW 150306C00069000 C 03/06/15 69.0 13.70 18.30
VMW 150306C00069500 C 03/06/15 69.5 14.00 17.50
VMW 150306C00070000 C 03/06/15 70.0 12.90 17.40
VMW 150306C00070500 C 03/06/15 70.5 12.30 16.90
VMW 150306C00071000 C 03/06/15 71.0 11.80 16.30
VMW 150306C00071500 C 03/06/15 71.5 11.90 15.50
VMW 150306C00072000 C 03/06/15 72.0 10.70 15.20
VMW 150306C00072500 C 03/06/15 72.5 10.90 13.40
VMW 150306C00073000 C 03/06/15 73.0 9.60 14.00
VMW 150306C00073500 C 03/06/15 73.5 10.10 12.40
VMW 150306C00074000 C 03/06/15 74.0 8.60 12.60
VMW 150306C00074500 C 03/06/15 74.5 8.30 12.70
VMW 150306C00075000 C 03/06/15 75.0 8.80 11.10
VMW 150306C00075500 C 03/06/15 75.5 8.30 10.60
VMW 150306C00076000 C 03/06/15 76.0 7.80 9.70
VMW 150306C00076500 C 03/06/15 76.5 7.40 9.00
VMW 150306C00077000 C 03/06/15 77.0 6.90 8.50
VMW 150306C00077500 C 03/06/15 77.5 6.40 9.10
VMW 150306C00078000 C 03/06/15 78.0 5.90 8.60
VMW 150306C00078500 C 03/06/15 78.5 5.40 7.00
VMW 150306C00079000 C 03/06/15 79.0 4.90 6.50
VMW 150306C00079500 C 03/06/15 79.5 4.50 6.00
VMW 150306C00080000 C 03/06/15 80.0 4.00 5.60
VMW 150306C00080500 C 03/06/15 80.5 3.60 5.10
VMW 150306C00081000 C 03/06/15 81.0 3.10 4.60
VMW 150306C00081500 C 03/06/15 81.5 2.70 4.10
VMW 150306C00082000 C 03/06/15 82.0 2.30 3.70
VMW 150306C00082500 C 03/06/15 82.5 2.35 3.20
VMW 150306C00083000 C 03/06/15 83.0 2.10 2.80
VMW 150306C00083500 C 03/06/15 83.5 2.00 2.25
VMW 150306C00084000 C 03/06/15 84.0 1.60 1.85
VMW 150306C00084500 C 03/06/15 84.5 1.30 1.50
VMW 150306C00085000 C 03/06/15 85.0 1.00 1.20
VMW 150306C00085500 C 03/06/15 85.5 0.80 0.90
VMW 150306C00086000 C 03/06/15 86.0 0.60 0.75
VMW 150306C00086500 C 03/06/15 86.5 0.45 0.60
VMW 150306C00087000 C 03/06/15 87.0 0.30 0.45
VMW 150306C00087500 C 03/06/15 87.5 0.20 0.65
VMW 150306C00088000 C 03/06/15 88.0 0.10 0.35
VMW 150306C00088500 C 03/06/15 88.5 0.00 0.25
VMW 150306C00089000 C 03/06/15 89.0 0.00 0.50
VMW 150306C00089500 C 03/06/15 89.5 0.00 0.15
VMW 150306C00090000 C 03/06/15 90.0 0.00 0.10
VMW 150306C00090500 C 03/06/15 90.5 0.00 0.10
VMW 150306C00091000 C 03/06/15 91.0 0.00 0.10
VMW 150306C00091500 C 03/06/15 91.5 0.00 0.05
VMW 150306C00092000 C 03/06/15 92.0 0.00 0.10
VMW 150306C00092500 C 03/06/15 92.5 0.00 0.05
VMW 150306C00093000 C 03/06/15 93.0 0.00 0.05
VMW 150306C00094000 C 03/06/15 94.0 0.00 0.05
VMW 150306C00095000 C 03/06/15 95.0 0.00 0.50
VMW 150306C00096000 C 03/06/15 96.0 0.00 0.50
VMW 150306C00097000 C 03/06/15 97.0 0.00 0.05
VMW 150306C00097500 C 03/06/15 97.5 0.00 0.05
VMW 150306P00065000 P 03/06/15 65.0 0.00 0.15
VMW 150306P00067500 P 03/06/15 67.5 0.00 0.50
VMW 150306P00068000 P 03/06/15 68.0 0.00 0.15
VMW 150306P00068500 P 03/06/15 68.5 0.00 0.50
VMW 150306P00069000 P 03/06/15 69.0 0.00 0.50
VMW 150306P00069500 P 03/06/15 69.5 0.00 0.15
VMW 150306P00070000 P 03/06/15 70.0 0.00 0.15
VMW 150306P00070500 P 03/06/15 70.5 0.00 0.15
VMW 150306P00071000 P 03/06/15 71.0 0.00 0.50
VMW 150306P00071500 P 03/06/15 71.5 0.00 0.15
VMW 150306P00072000 P 03/06/15 72.0 0.00 0.15
VMW 150306P00072500 P 03/06/15 72.5 0.00 0.15
VMW 150306P00073000 P 03/06/15 73.0 0.00 0.15
VMW 150306P00073500 P 03/06/15 73.5 0.00 0.15
VMW 150306P00074000 P 03/06/15 74.0 0.00 0.15
VMW 150306P00074500 P 03/06/15 74.5 0.00 0.50
VMW 150306P00075000 P 03/06/15 75.0 0.00 0.05
VMW 150306P00075500 P 03/06/15 75.5 0.00 0.15
VMW 150306P00076000 P 03/06/15 76.0 0.00 0.40
VMW 150306P00076500 P 03/06/15 76.5 0.00 0.15
VMW 150306P00077000 P 03/06/15 77.0 0.00 0.10
VMW 150306P00077500 P 03/06/15 77.5 0.00 0.15
VMW 150306P00078000 P 03/06/15 78.0 0.00 0.15
VMW 150306P00078500 P 03/06/15 78.5 0.00 0.15
VMW 150306P00079000 P 03/06/15 79.0 0.00 0.15
VMW 150306P00079500 P 03/06/15 79.5 0.00 0.50
VMW 150306P00080000 P 03/06/15 80.0 0.00 0.20
VMW 150306P00080500 P 03/06/15 80.5 0.05 0.25
VMW 150306P00081000 P 03/06/15 81.0 0.05 0.25
VMW 150306P00081500 P 03/06/15 81.5 0.10 0.35
VMW 150306P00082000 P 03/06/15 82.0 0.15 0.45
VMW 150306P00082500 P 03/06/15 82.5 0.25 0.40
VMW 150306P00083000 P 03/06/15 83.0 0.35 0.50
VMW 150306P00083500 P 03/06/15 83.5 0.45 0.65
VMW 150306P00084000 P 03/06/15 84.0 0.60 0.85
VMW 150306P00084500 P 03/06/15 84.5 0.80 0.95
VMW 150306P00085000 P 03/06/15 85.0 1.00 1.30
VMW 150306P00085500 P 03/06/15 85.5 1.25 1.55
VMW 150306P00086000 P 03/06/15 86.0 1.55 1.85
VMW 150306P00086500 P 03/06/15 86.5 1.90 2.40
VMW 150306P00087000 P 03/06/15 87.0 2.15 3.10
VMW 150306P00087500 P 03/06/15 87.5 2.40 3.80
VMW 150306P00088000 P 03/06/15 88.0 2.75 4.30
VMW 150306P00088500 P 03/06/15 88.5 3.20 4.70
VMW 150306P00089000 P 03/06/15 89.0 3.60 5.20
VMW 150306P00089500 P 03/06/15 89.5 4.10 5.70
VMW 150306P00090000 P 03/06/15 90.0 4.60 6.20
VMW 150306P00090500 P 03/06/15 90.5 4.10 7.80
VMW 150306P00091000 P 03/06/15 91.0 4.60 7.20
VMW 150306P00091500 P 03/06/15 91.5 4.60 8.90
VMW 150306P00092000 P 03/06/15 92.0 5.60 9.40
VMW 150306P00092500 P 03/06/15 92.5 7.00 8.70
VMW 150306P00093000 P 03/06/15 93.0 6.40 9.20
VMW 150306P00094000 P 03/06/15 94.0 7.30 11.00
VMW 150306P00095000 P 03/06/15 95.0 9.20 11.60
VMW 150306P00096000 P 03/06/15 96.0 9.80 12.90
VMW 150306P00097000 P 03/06/15 97.0 9.80 14.30
VMW 150306P00097500 P 03/06/15 97.5 10.20 14.80
VMW 150313C00065000 C 03/13/15 65.0 17.70 22.30
VMW 150313C00066000 C 03/13/15 66.0 16.70 21.30
VMW 150313C00067000 C 03/13/15 67.0 15.70 20.30
VMW 150313C00067500 C 03/13/15 67.5 15.20 19.80
VMW 150313C00068000 C 03/13/15 68.0 14.70 19.30
VMW 150313C00068500 C 03/13/15 68.5 14.20 18.80
VMW 150313C00069000 C 03/13/15 69.0 13.70 18.30
VMW 150313C00069500 C 03/13/15 69.5 13.20 17.80
VMW 150313C00070000 C 03/13/15 70.0 12.70 17.30
VMW 150313C00070500 C 03/13/15 70.5 12.20 16.80
VMW 150313C00071000 C 03/13/15 71.0 11.70 16.20
VMW 150313C00071500 C 03/13/15 71.5 11.30 15.80
VMW 150313C00072000 C 03/13/15 72.0 10.90 15.20
VMW 150313C00072500 C 03/13/15 72.5 10.30 14.80
VMW 150313C00073000 C 03/13/15 73.0 9.80 14.20
VMW 150313C00073500 C 03/13/15 73.5 9.30 13.40
VMW 150313C00074000 C 03/13/15 74.0 8.80 12.60
VMW 150313C00074500 C 03/13/15 74.5 9.30 11.40
VMW 150313C00075000 C 03/13/15 75.0 8.80 11.50
VMW 150313C00075500 C 03/13/15 75.5 8.30 10.20
VMW 150313C00076000 C 03/13/15 76.0 6.70 11.00
VMW 150313C00076500 C 03/13/15 76.5 7.40 9.00
VMW 150313C00077000 C 03/13/15 77.0 5.70 9.60
VMW 150313C00077500 C 03/13/15 77.5 6.40 8.10
VMW 150313C00078000 C 03/13/15 78.0 6.00 7.60
VMW 150313C00078500 C 03/13/15 78.5 5.40 7.50
VMW 150313C00079000 C 03/13/15 79.0 5.10 6.60
VMW 150313C00079500 C 03/13/15 79.5 4.60 7.30
VMW 150313C00080000 C 03/13/15 80.0 2.70 5.70
VMW 150313C00080500 C 03/13/15 80.5 3.80 5.20
VMW 150313C00081000 C 03/13/15 81.0 2.20 5.00
VMW 150313C00081500 C 03/13/15 81.5 3.30 4.40
VMW 150313C00082000 C 03/13/15 82.0 2.85 4.40
VMW 150313C00082500 C 03/13/15 82.5 3.00 3.60
VMW 150313C00083000 C 03/13/15 83.0 2.70 3.00
VMW 150313C00083500 C 03/13/15 83.5 2.35 2.70
VMW 150313C00084000 C 03/13/15 84.0 2.00 2.25
VMW 150313C00084500 C 03/13/15 84.5 1.75 1.95
VMW 150313C00085000 C 03/13/15 85.0 1.50 1.75
VMW 150313C00085500 C 03/13/15 85.5 1.25 1.50
VMW 150313C00086000 C 03/13/15 86.0 1.05 1.25
VMW 150313C00086500 C 03/13/15 86.5 0.85 1.10
VMW 150313C00087000 C 03/13/15 87.0 0.65 1.05
VMW 150313C00087500 C 03/13/15 87.5 0.55 0.80
VMW 150313C00088000 C 03/13/15 88.0 0.45 0.70
VMW 150313C00088500 C 03/13/15 88.5 0.35 0.50
VMW 150313C00089000 C 03/13/15 89.0 0.25 0.45
VMW 150313C00090000 C 03/13/15 90.0 0.10 0.25
VMW 150313C00091000 C 03/13/15 91.0 0.00 0.15
VMW 150313C00092000 C 03/13/15 92.0 0.00 0.10
VMW 150313C00095000 C 03/13/15 95.0 0.00 0.10
VMW 150313P00065000 P 03/13/15 65.0 0.00 0.05
VMW 150313P00066000 P 03/13/15 66.0 0.00 0.05
VMW 150313P00067000 P 03/13/15 67.0 0.00 0.05
VMW 150313P00067500 P 03/13/15 67.5 0.00 0.05
VMW 150313P00068000 P 03/13/15 68.0 0.00 0.05
VMW 150313P00068500 P 03/13/15 68.5 0.00 0.05
VMW 150313P00069000 P 03/13/15 69.0 0.00 0.05
VMW 150313P00069500 P 03/13/15 69.5 0.00 0.05
VMW 150313P00070000 P 03/13/15 70.0 0.00 0.05
VMW 150313P00070500 P 03/13/15 70.5 0.00 0.05
VMW 150313P00071000 P 03/13/15 71.0 0.00 0.05
VMW 150313P00071500 P 03/13/15 71.5 0.00 0.05
VMW 150313P00072000 P 03/13/15 72.0 0.00 0.05
VMW 150313P00072500 P 03/13/15 72.5 0.00 0.05
VMW 150313P00073000 P 03/13/15 73.0 0.00 0.05
VMW 150313P00073500 P 03/13/15 73.5 0.00 0.10
VMW 150313P00074000 P 03/13/15 74.0 0.00 0.10
VMW 150313P00074500 P 03/13/15 74.5 0.00 0.10
VMW 150313P00075000 P 03/13/15 75.0 0.00 0.10
VMW 150313P00075500 P 03/13/15 75.5 0.00 0.10
VMW 150313P00076000 P 03/13/15 76.0 0.00 0.10
VMW 150313P00076500 P 03/13/15 76.5 0.00 0.10
VMW 150313P00077000 P 03/13/15 77.0 0.00 0.10
VMW 150313P00077500 P 03/13/15 77.5 0.00 0.15
VMW 150313P00078000 P 03/13/15 78.0 0.00 0.15
VMW 150313P00078500 P 03/13/15 78.5 0.05 0.20
VMW 150313P00079000 P 03/13/15 79.0 0.05 0.25
VMW 150313P00079500 P 03/13/15 79.5 0.10 0.30
VMW 150313P00080000 P 03/13/15 80.0 0.10 0.30
VMW 150313P00080500 P 03/13/15 80.5 0.15 0.40
VMW 150313P00081000 P 03/13/15 81.0 0.25 0.40
VMW 150313P00081500 P 03/13/15 81.5 0.35 0.60
VMW 150313P00082000 P 03/13/15 82.0 0.40 0.60
VMW 150313P00082500 P 03/13/15 82.5 0.55 0.75
VMW 150313P00083000 P 03/13/15 83.0 0.70 0.90
VMW 150313P00083500 P 03/13/15 83.5 0.85 1.10
VMW 150313P00084000 P 03/13/15 84.0 1.00 1.30
VMW 150313P00084500 P 03/13/15 84.5 1.25 1.50
VMW 150313P00085000 P 03/13/15 85.0 1.50 1.80
VMW 150313P00085500 P 03/13/15 85.5 1.75 2.10
VMW 150313P00086000 P 03/13/15 86.0 2.00 2.35
VMW 150313P00086500 P 03/13/15 86.5 2.35 2.65
VMW 150313P00087000 P 03/13/15 87.0 2.65 3.00
VMW 150313P00087500 P 03/13/15 87.5 3.00 3.50
VMW 150313P00088000 P 03/13/15 88.0 3.20 4.10
VMW 150313P00088500 P 03/13/15 88.5 3.50 4.60
VMW 150313P00089000 P 03/13/15 89.0 3.50 5.80
VMW 150313P00090000 P 03/13/15 90.0 4.30 6.40
VMW 150313P00091000 P 03/13/15 91.0 5.60 8.30
VMW 150313P00092000 P 03/13/15 92.0 6.50 8.40
VMW 150313P00095000 P 03/13/15 95.0 8.50 12.40
VMW 150320C00040000 C 03/20/15 40.0 42.70 47.30
VMW 150320C00045000 C 03/20/15 45.0 37.70 42.30
VMW 150320C00050000 C 03/20/15 50.0 32.90 37.30
VMW 150320C00055000 C 03/20/15 55.0 27.80 32.30
VMW 150320C00060000 C 03/20/15 60.0 22.70 27.30
VMW 150320C00065000 C 03/20/15 65.0 17.80 22.30
VMW 150320C00067000 C 03/20/15 67.0 15.80 20.30
VMW 150320C00067500 C 03/20/15 67.5 15.20 19.80
VMW 150320C00068000 C 03/20/15 68.0 14.70 19.20
VMW 150320C00068500 C 03/20/15 68.5 14.20 18.80
VMW 150320C00069000 C 03/20/15 69.0 13.70 18.20
VMW 150320C00069500 C 03/20/15 69.5 13.20 17.80
VMW 150320C00070000 C 03/20/15 70.0 13.20 16.70
VMW 150320C00070500 C 03/20/15 70.5 12.40 16.80
VMW 150320C00071000 C 03/20/15 71.0 11.80 16.20
VMW 150320C00071500 C 03/20/15 71.5 12.40 14.40
VMW 150320C00072000 C 03/20/15 72.0 11.40 14.50
VMW 150320C00072500 C 03/20/15 72.5 11.40 13.10
VMW 150320C00073000 C 03/20/15 73.0 10.90 12.80
VMW 150320C00073500 C 03/20/15 73.5 9.30 13.40
VMW 150320C00074000 C 03/20/15 74.0 8.80 12.50
VMW 150320C00074500 C 03/20/15 74.5 9.40 11.20
VMW 150320C00075000 C 03/20/15 75.0 8.90 10.60
VMW 150320C00075500 C 03/20/15 75.5 8.40 10.00
VMW 150320C00076000 C 03/20/15 76.0 6.70 9.50
VMW 150320C00076500 C 03/20/15 76.5 6.70 9.80
VMW 150320C00077000 C 03/20/15 77.0 6.50 9.10
VMW 150320C00077500 C 03/20/15 77.5 6.60 8.10
VMW 150320C00078000 C 03/20/15 78.0 4.90 8.00
VMW 150320C00078500 C 03/20/15 78.5 5.70 7.20
VMW 150320C00079000 C 03/20/15 79.0 5.20 6.70
VMW 150320C00079500 C 03/20/15 79.5 4.30 7.00
VMW 150320C00080000 C 03/20/15 80.0 4.40 5.50
VMW 150320C00080500 C 03/20/15 80.5 4.00 5.40
VMW 150320C00081000 C 03/20/15 81.0 3.60 4.90
VMW 150320C00081500 C 03/20/15 81.5 3.80 4.50
VMW 150320C00082000 C 03/20/15 82.0 3.50 4.00
VMW 150320C00082500 C 03/20/15 82.5 3.30 3.60
VMW 150320C00083000 C 03/20/15 83.0 3.00 3.20
VMW 150320C00083500 C 03/20/15 83.5 2.70 2.90
VMW 150320C00084000 C 03/20/15 84.0 2.40 2.55
VMW 150320C00084500 C 03/20/15 84.5 2.10 2.30
VMW 150320C00085000 C 03/20/15 85.0 1.85 2.00
VMW 150320C00085500 C 03/20/15 85.5 1.60 1.75
VMW 150320C00086000 C 03/20/15 86.0 1.35 1.55
VMW 150320C00086500 C 03/20/15 86.5 1.15 1.30
VMW 150320C00087000 C 03/20/15 87.0 1.00 1.15
VMW 150320C00087500 C 03/20/15 87.5 0.85 1.00
VMW 150320C00088000 C 03/20/15 88.0 0.70 0.85
VMW 150320C00088500 C 03/20/15 88.5 0.60 0.75
VMW 150320C00089000 C 03/20/15 89.0 0.50 0.60
VMW 150320C00089500 C 03/20/15 89.5 0.40 0.50
VMW 150320C00090000 C 03/20/15 90.0 0.35 0.50
VMW 150320C00090500 C 03/20/15 90.5 0.25 0.40
VMW 150320C00091000 C 03/20/15 91.0 0.20 0.35
VMW 150320C00091500 C 03/20/15 91.5 0.10 0.30
VMW 150320C00092000 C 03/20/15 92.0 0.10 0.25
VMW 150320C00092500 C 03/20/15 92.5 0.10 0.25
VMW 150320C00093000 C 03/20/15 93.0 0.10 0.20
VMW 150320C00094000 C 03/20/15 94.0 0.05 0.15
VMW 150320C00095000 C 03/20/15 95.0 0.00 0.10
VMW 150320C00096000 C 03/20/15 96.0 0.00 0.10
VMW 150320C00097000 C 03/20/15 97.0 0.00 0.10
VMW 150320C00100000 C 03/20/15 100.0 0.00 0.05
VMW 150320C00105000 C 03/20/15 105.0 0.00 0.05
VMW 150320C00110000 C 03/20/15 110.0 0.00 0.05
VMW 150320C00115000 C 03/20/15 115.0 0.00 0.05
VMW 150320C00120000 C 03/20/15 120.0 0.00 0.05
VMW 150320P00040000 P 03/20/15 40.0 0.00 0.05
VMW 150320P00045000 P 03/20/15 45.0 0.00 0.05
VMW 150320P00050000 P 03/20/15 50.0 0.00 0.05
VMW 150320P00055000 P 03/20/15 55.0 0.00 0.05
VMW 150320P00060000 P 03/20/15 60.0 0.00 0.05
VMW 150320P00065000 P 03/20/15 65.0 0.00 0.05
VMW 150320P00067000 P 03/20/15 67.0 0.00 0.05
VMW 150320P00067500 P 03/20/15 67.5 0.00 0.05
VMW 150320P00068000 P 03/20/15 68.0 0.00 0.05
VMW 150320P00068500 P 03/20/15 68.5 0.00 0.05
VMW 150320P00069000 P 03/20/15 69.0 0.00 0.05
VMW 150320P00069500 P 03/20/15 69.5 0.00 0.05
VMW 150320P00070000 P 03/20/15 70.0 0.00 0.05
VMW 150320P00070500 P 03/20/15 70.5 0.00 0.10
VMW 150320P00071000 P 03/20/15 71.0 0.00 0.10
VMW 150320P00071500 P 03/20/15 71.5 0.00 0.10
VMW 150320P00072000 P 03/20/15 72.0 0.00 0.10
VMW 150320P00072500 P 03/20/15 72.5 0.00 0.10
VMW 150320P00073000 P 03/20/15 73.0 0.00 0.10
VMW 150320P00073500 P 03/20/15 73.5 0.00 0.10
VMW 150320P00074000 P 03/20/15 74.0 0.00 0.10
VMW 150320P00074500 P 03/20/15 74.5 0.00 0.10
VMW 150320P00075000 P 03/20/15 75.0 0.00 0.10
VMW 150320P00075500 P 03/20/15 75.5 0.00 0.10
VMW 150320P00076000 P 03/20/15 76.0 0.00 0.15
VMW 150320P00076500 P 03/20/15 76.5 0.05 0.15
VMW 150320P00077000 P 03/20/15 77.0 0.05 0.20
VMW 150320P00077500 P 03/20/15 77.5 0.10 0.20
VMW 150320P00078000 P 03/20/15 78.0 0.10 0.25
VMW 150320P00078500 P 03/20/15 78.5 0.15 0.30
VMW 150320P00079000 P 03/20/15 79.0 0.20 0.35
VMW 150320P00079500 P 03/20/15 79.5 0.25 0.40
VMW 150320P00080000 P 03/20/15 80.0 0.30 0.45
VMW 150320P00080500 P 03/20/15 80.5 0.40 0.55
VMW 150320P00081000 P 03/20/15 81.0 0.50 0.65
VMW 150320P00081500 P 03/20/15 81.5 0.60 0.75
VMW 150320P00082000 P 03/20/15 82.0 0.70 0.85
VMW 150320P00082500 P 03/20/15 82.5 0.80 1.00
VMW 150320P00083000 P 03/20/15 83.0 1.00 1.15
VMW 150320P00083500 P 03/20/15 83.5 1.15 1.30
VMW 150320P00084000 P 03/20/15 84.0 1.35 1.50
VMW 150320P00084500 P 03/20/15 84.5 1.55 1.75
VMW 150320P00085000 P 03/20/15 85.0 1.80 1.95
VMW 150320P00085500 P 03/20/15 85.5 2.05 2.20
VMW 150320P00086000 P 03/20/15 86.0 2.35 2.50
VMW 150320P00086500 P 03/20/15 86.5 2.60 2.80
VMW 150320P00087000 P 03/20/15 87.0 2.95 3.20
VMW 150320P00087500 P 03/20/15 87.5 3.20 3.50
VMW 150320P00088000 P 03/20/15 88.0 3.60 3.90
VMW 150320P00088500 P 03/20/15 88.5 4.00 4.30
VMW 150320P00089000 P 03/20/15 89.0 4.20 5.20
VMW 150320P00089500 P 03/20/15 89.5 4.60 5.30
VMW 150320P00090000 P 03/20/15 90.0 4.90 6.30
VMW 150320P00090500 P 03/20/15 90.5 5.40 6.80
VMW 150320P00091000 P 03/20/15 91.0 5.70 7.30
VMW 150320P00091500 P 03/20/15 91.5 6.30 7.80
VMW 150320P00092000 P 03/20/15 92.0 6.70 8.20
VMW 150320P00092500 P 03/20/15 92.5 6.10 10.00
VMW 150320P00093000 P 03/20/15 93.0 7.70 9.20
VMW 150320P00094000 P 03/20/15 94.0 7.10 11.50
VMW 150320P00095000 P 03/20/15 95.0 8.40 12.30
VMW 150320P00096000 P 03/20/15 96.0 10.50 12.20
VMW 150320P00097000 P 03/20/15 97.0 10.30 14.40
VMW 150320P00100000 P 03/20/15 100.0 12.70 17.10
VMW 150320P00105000 P 03/20/15 105.0 17.80 22.30
VMW 150320P00110000 P 03/20/15 110.0 22.70 27.40
VMW 150320P00115000 P 03/20/15 115.0 28.00 31.90
VMW 150320P00120000 P 03/20/15 120.0 32.90 37.40
VMW 150327C00065000 C 03/27/15 65.0 17.70 22.30
VMW 150327C00066000 C 03/27/15 66.0 16.70 21.30
VMW 150327C00067000 C 03/27/15 67.0 15.70 20.30
VMW 150327C00068000 C 03/27/15 68.0 14.70 19.20
VMW 150327C00069000 C 03/27/15 69.0 14.50 16.70
VMW 150327C00070000 C 03/27/15 70.0 13.50 16.60
VMW 150327C00071000 C 03/27/15 71.0 12.50 14.70
VMW 150327C00072000 C 03/27/15 72.0 10.70 14.80
VMW 150327C00072500 C 03/27/15 72.5 11.40 13.20
VMW 150327C00073000 C 03/27/15 73.0 10.50 12.70
VMW 150327C00073500 C 03/27/15 73.5 10.10 13.60
VMW 150327C00074000 C 03/27/15 74.0 9.70 12.10
VMW 150327C00074500 C 03/27/15 74.5 8.20 12.30
VMW 150327C00075000 C 03/27/15 75.0 8.80 11.20
VMW 150327C00075500 C 03/27/15 75.5 8.40 10.90
VMW 150327C00076000 C 03/27/15 76.0 7.50 9.90
VMW 150327C00076500 C 03/27/15 76.5 6.50 10.40
VMW 150327C00077000 C 03/27/15 77.0 5.80 9.90
VMW 150327C00077500 C 03/27/15 77.5 6.60 8.70
VMW 150327C00078000 C 03/27/15 78.0 6.10 7.90
VMW 150327C00078500 C 03/27/15 78.5 5.90 7.30
VMW 150327C00079000 C 03/27/15 79.0 5.40 7.10
VMW 150327C00079500 C 03/27/15 79.5 3.60 7.70
VMW 150327C00080000 C 03/27/15 80.0 4.60 6.00
VMW 150327C00080500 C 03/27/15 80.5 4.30 5.60
VMW 150327C00081000 C 03/27/15 81.0 4.40 5.30
VMW 150327C00081500 C 03/27/15 81.5 4.10 4.80
VMW 150327C00082000 C 03/27/15 82.0 3.90 4.40
VMW 150327C00082500 C 03/27/15 82.5 3.50 4.10
VMW 150327C00083000 C 03/27/15 83.0 3.30 3.70
VMW 150327C00083500 C 03/27/15 83.5 2.65 3.50
VMW 150327C00084000 C 03/27/15 84.0 2.65 3.00
VMW 150327C00084500 C 03/27/15 84.5 2.35 2.75
VMW 150327C00085000 C 03/27/15 85.0 2.10 2.55
VMW 150327C00085500 C 03/27/15 85.5 1.90 2.25
VMW 150327C00086000 C 03/27/15 86.0 1.65 1.90
VMW 150327C00086500 C 03/27/15 86.5 1.40 1.85
VMW 150327C00087000 C 03/27/15 87.0 1.25 1.70
VMW 150327C00087500 C 03/27/15 87.5 1.05 1.40
VMW 150327C00088000 C 03/27/15 88.0 0.95 1.20
VMW 150327C00088500 C 03/27/15 88.5 0.80 1.00
VMW 150327C00089000 C 03/27/15 89.0 0.70 0.90
VMW 150327C00090000 C 03/27/15 90.0 0.45 0.60
VMW 150327C00091000 C 03/27/15 91.0 0.25 0.50
VMW 150327C00092000 C 03/27/15 92.0 0.15 0.50
VMW 150327C00093000 C 03/27/15 93.0 0.05 0.40
VMW 150327C00095000 C 03/27/15 95.0 0.00 0.25
VMW 150327C00100000 C 03/27/15 100.0 0.00 0.10
VMW 150327P00065000 P 03/27/15 65.0 0.00 0.05
VMW 150327P00066000 P 03/27/15 66.0 0.00 0.05
VMW 150327P00067000 P 03/27/15 67.0 0.00 0.10
VMW 150327P00068000 P 03/27/15 68.0 0.00 0.10
VMW 150327P00069000 P 03/27/15 69.0 0.00 0.10
VMW 150327P00070000 P 03/27/15 70.0 0.00 0.10
VMW 150327P00071000 P 03/27/15 71.0 0.00 0.10
VMW 150327P00072000 P 03/27/15 72.0 0.00 0.10
VMW 150327P00072500 P 03/27/15 72.5 0.00 0.10
VMW 150327P00073000 P 03/27/15 73.0 0.00 0.10
VMW 150327P00073500 P 03/27/15 73.5 0.00 0.15
VMW 150327P00074000 P 03/27/15 74.0 0.00 0.15
VMW 150327P00074500 P 03/27/15 74.5 0.00 0.20
VMW 150327P00075000 P 03/27/15 75.0 0.00 0.20
VMW 150327P00075500 P 03/27/15 75.5 0.05 0.25
VMW 150327P00076000 P 03/27/15 76.0 0.05 0.25
VMW 150327P00076500 P 03/27/15 76.5 0.10 0.30
VMW 150327P00077000 P 03/27/15 77.0 0.10 0.35
VMW 150327P00077500 P 03/27/15 77.5 0.15 0.40
VMW 150327P00078000 P 03/27/15 78.0 0.20 0.40
VMW 150327P00078500 P 03/27/15 78.5 0.25 0.50
VMW 150327P00079000 P 03/27/15 79.0 0.30 0.60
VMW 150327P00079500 P 03/27/15 79.5 0.35 0.65
VMW 150327P00080000 P 03/27/15 80.0 0.50 0.80
VMW 150327P00080500 P 03/27/15 80.5 0.55 0.85
VMW 150327P00081000 P 03/27/15 81.0 0.70 0.95
VMW 150327P00081500 P 03/27/15 81.5 0.80 1.10
VMW 150327P00082000 P 03/27/15 82.0 0.95 1.35
VMW 150327P00082500 P 03/27/15 82.5 1.10 1.40
VMW 150327P00083000 P 03/27/15 83.0 1.25 1.50
VMW 150327P00083500 P 03/27/15 83.5 1.40 1.90
VMW 150327P00084000 P 03/27/15 84.0 1.65 1.90
VMW 150327P00084500 P 03/27/15 84.5 1.85 2.15
VMW 150327P00085000 P 03/27/15 85.0 2.10 2.40
VMW 150327P00085500 P 03/27/15 85.5 2.35 2.70
VMW 150327P00086000 P 03/27/15 86.0 2.60 3.00
VMW 150327P00086500 P 03/27/15 86.5 2.90 3.30
VMW 150327P00087000 P 03/27/15 87.0 3.20 3.80
VMW 150327P00087500 P 03/27/15 87.5 3.50 3.90
VMW 150327P00088000 P 03/27/15 88.0 3.90 4.30
VMW 150327P00088500 P 03/27/15 88.5 4.00 4.90
VMW 150327P00089000 P 03/27/15 89.0 4.40 5.10
VMW 150327P00090000 P 03/27/15 90.0 5.00 6.70
VMW 150327P00091000 P 03/27/15 91.0 5.80 7.50
VMW 150327P00092000 P 03/27/15 92.0 6.70 8.50
VMW 150327P00093000 P 03/27/15 93.0 6.50 10.60
VMW 150327P00095000 P 03/27/15 95.0 9.50 11.70
VMW 150327P00100000 P 03/27/15 100.0 13.60 16.20
VMW 150402C00065000 C 04/02/15 65.0 17.80 22.20
VMW 150402C00068000 C 04/02/15 68.0 14.80 19.20
VMW 150402C00069000 C 04/02/15 69.0 14.40 17.70
VMW 150402C00070000 C 04/02/15 70.0 13.80 15.90
VMW 150402C00071000 C 04/02/15 71.0 12.80 14.90
VMW 150402C00072000 C 04/02/15 72.0 11.80 13.90
VMW 150402C00072500 C 04/02/15 72.5 10.20 14.10
VMW 150402C00073000 C 04/02/15 73.0 10.50 12.90
VMW 150402C00073500 C 04/02/15 73.5 9.20 13.30
VMW 150402C00074000 C 04/02/15 74.0 9.90 11.90
VMW 150402C00074500 C 04/02/15 74.5 9.50 11.40
VMW 150402C00075000 C 04/02/15 75.0 7.80 11.70
VMW 150402C00075500 C 04/02/15 75.5 8.50 10.40
VMW 150402C00076000 C 04/02/15 76.0 6.90 10.80
VMW 150402C00076500 C 04/02/15 76.5 7.60 9.40
VMW 150402C00077000 C 04/02/15 77.0 7.20 8.90
VMW 150402C00077500 C 04/02/15 77.5 6.80 8.50
VMW 150402C00078000 C 04/02/15 78.0 6.30 8.00
VMW 150402C00078500 C 04/02/15 78.5 5.90 7.50
VMW 150402C00079000 C 04/02/15 79.0 5.40 7.10
VMW 150402C00079500 C 04/02/15 79.5 5.10 6.70
VMW 150402C00080000 C 04/02/15 80.0 4.80 6.30
VMW 150402C00080500 C 04/02/15 80.5 4.40 5.90
VMW 150402C00081000 C 04/02/15 81.0 4.60 5.30
VMW 150402C00081500 C 04/02/15 81.5 4.40 5.00
VMW 150402C00082000 C 04/02/15 82.0 4.10 4.60
VMW 150402C00082500 C 04/02/15 82.5 3.70 4.20
VMW 150402C00083000 C 04/02/15 83.0 3.50 3.90
VMW 150402C00083500 C 04/02/15 83.5 3.10 3.60
VMW 150402C00084000 C 04/02/15 84.0 2.90 3.20
VMW 150402C00084500 C 04/02/15 84.5 2.60 3.00
VMW 150402C00085000 C 04/02/15 85.0 2.30 2.60
VMW 150402C00085500 C 04/02/15 85.5 2.10 2.35
VMW 150402C00086000 C 04/02/15 86.0 1.85 2.20
VMW 150402C00086500 C 04/02/15 86.5 1.70 2.00
VMW 150402C00087000 C 04/02/15 87.0 1.50 1.75
VMW 150402C00087500 C 04/02/15 87.5 1.30 1.75
VMW 150402C00088000 C 04/02/15 88.0 1.15 1.45
VMW 150402C00088500 C 04/02/15 88.5 1.00 1.25
VMW 150402C00089000 C 04/02/15 89.0 0.90 1.10
VMW 150402C00090000 C 04/02/15 90.0 0.65 0.80
VMW 150402C00091000 C 04/02/15 91.0 0.45 0.65
VMW 150402C00092000 C 04/02/15 92.0 0.20 0.60
VMW 150402C00093000 C 04/02/15 93.0 0.15 0.35
VMW 150402C00094000 C 04/02/15 94.0 0.05 0.30
VMW 150402C00095000 C 04/02/15 95.0 0.05 0.20
VMW 150402C00100000 C 04/02/15 100.0 0.00 0.10
VMW 150402P00065000 P 04/02/15 65.0 0.00 0.05
VMW 150402P00068000 P 04/02/15 68.0 0.00 0.10
VMW 150402P00069000 P 04/02/15 69.0 0.00 0.10
VMW 150402P00070000 P 04/02/15 70.0 0.00 0.10
VMW 150402P00071000 P 04/02/15 71.0 0.00 0.10
VMW 150402P00072000 P 04/02/15 72.0 0.00 0.15
VMW 150402P00072500 P 04/02/15 72.5 0.00 0.15
VMW 150402P00073000 P 04/02/15 73.0 0.00 0.15
VMW 150402P00073500 P 04/02/15 73.5 0.00 0.20
VMW 150402P00074000 P 04/02/15 74.0 0.05 0.20
VMW 150402P00074500 P 04/02/15 74.5 0.05 0.25
VMW 150402P00075000 P 04/02/15 75.0 0.05 0.20
VMW 150402P00075500 P 04/02/15 75.5 0.10 0.30
VMW 150402P00076000 P 04/02/15 76.0 0.10 0.35
VMW 150402P00076500 P 04/02/15 76.5 0.15 0.40
VMW 150402P00077000 P 04/02/15 77.0 0.20 0.45
VMW 150402P00077500 P 04/02/15 77.5 0.25 0.50
VMW 150402P00078000 P 04/02/15 78.0 0.30 0.55
VMW 150402P00078500 P 04/02/15 78.5 0.35 0.65
VMW 150402P00079000 P 04/02/15 79.0 0.40 0.70
VMW 150402P00079500 P 04/02/15 79.5 0.50 0.90
VMW 150402P00080000 P 04/02/15 80.0 0.65 0.85
VMW 150402P00080500 P 04/02/15 80.5 0.70 1.10
VMW 150402P00081000 P 04/02/15 81.0 0.85 1.15
VMW 150402P00081500 P 04/02/15 81.5 0.95 1.20
VMW 150402P00082000 P 04/02/15 82.0 1.15 1.35
VMW 150402P00082500 P 04/02/15 82.5 1.30 1.55
VMW 150402P00083000 P 04/02/15 83.0 1.45 1.75
VMW 150402P00083500 P 04/02/15 83.5 1.65 1.90
VMW 150402P00084000 P 04/02/15 84.0 1.85 2.35
VMW 150402P00084500 P 04/02/15 84.5 2.05 2.50
VMW 150402P00085000 P 04/02/15 85.0 2.30 2.60
VMW 150402P00085500 P 04/02/15 85.5 2.60 2.85
VMW 150402P00086000 P 04/02/15 86.0 2.85 3.20
VMW 150402P00086500 P 04/02/15 86.5 3.10 3.50
VMW 150402P00087000 P 04/02/15 87.0 3.40 3.80
VMW 150402P00087500 P 04/02/15 87.5 3.70 4.10
VMW 150402P00088000 P 04/02/15 88.0 4.00 4.50
VMW 150402P00088500 P 04/02/15 88.5 4.40 5.10
VMW 150402P00089000 P 04/02/15 89.0 4.70 5.20
VMW 150402P00090000 P 04/02/15 90.0 5.20 6.80
VMW 150402P00091000 P 04/02/15 91.0 5.80 7.60
VMW 150402P00092000 P 04/02/15 92.0 6.80 8.50
VMW 150402P00093000 P 04/02/15 93.0 7.70 9.50
VMW 150402P00094000 P 04/02/15 94.0 7.70 11.30
VMW 150402P00095000 P 04/02/15 95.0 9.30 11.80
VMW 150402P00100000 P 04/02/15 100.0 13.10 17.20
VMW 150410C00070000 C 04/10/15 70.0 12.80 17.30
VMW 150410C00071000 C 04/10/15 71.0 12.40 15.90
VMW 150410C00072000 C 04/10/15 72.0 11.40 14.80
VMW 150410C00073000 C 04/10/15 73.0 9.90 13.80
VMW 150410C00074000 C 04/10/15 74.0 10.00 12.60
VMW 150410C00075000 C 04/10/15 75.0 8.60 11.90
VMW 150410C00076000 C 04/10/15 76.0 7.30 11.10
VMW 150410C00076500 C 04/10/15 76.5 7.70 9.60
VMW 150410C00077000 C 04/10/15 77.0 7.30 9.30
VMW 150410C00077500 C 04/10/15 77.5 6.90 8.60
VMW 150410C00078000 C 04/10/15 78.0 6.50 8.40
VMW 150410C00078500 C 04/10/15 78.5 6.00 8.00
VMW 150410C00079000 C 04/10/15 79.0 5.60 7.50
VMW 150410C00079500 C 04/10/15 79.5 5.20 6.90
VMW 150410C00080000 C 04/10/15 80.0 5.00 6.50
VMW 150410C00080500 C 04/10/15 80.5 5.20 6.00
VMW 150410C00081000 C 04/10/15 81.0 4.90 5.60
VMW 150410C00081500 C 04/10/15 81.5 4.60 5.30
VMW 150410C00082000 C 04/10/15 82.0 4.30 4.90
VMW 150410C00082500 C 04/10/15 82.5 3.80 4.50
VMW 150410C00083000 C 04/10/15 83.0 3.60 4.20
VMW 150410C00083500 C 04/10/15 83.5 3.30 3.90
VMW 150410C00084000 C 04/10/15 84.0 3.10 3.60
VMW 150410C00084500 C 04/10/15 84.5 2.80 3.30
VMW 150410C00085000 C 04/10/15 85.0 2.55 2.95
VMW 150410C00085500 C 04/10/15 85.5 2.25 2.80
VMW 150410C00086000 C 04/10/15 86.0 2.10 2.55
VMW 150410C00086500 C 04/10/15 86.5 1.90 2.30
VMW 150410C00087000 C 04/10/15 87.0 1.70 2.10
VMW 150410C00087500 C 04/10/15 87.5 1.50 1.90
VMW 150410C00088000 C 04/10/15 88.0 1.35 1.70
VMW 150410C00088500 C 04/10/15 88.5 1.10 1.70
VMW 150410C00089000 C 04/10/15 89.0 1.05 1.40
VMW 150410C00089500 C 04/10/15 89.5 0.90 1.25
VMW 150410C00090000 C 04/10/15 90.0 0.80 1.10
VMW 150410C00090500 C 04/10/15 90.5 0.70 1.00
VMW 150410C00091000 C 04/10/15 91.0 0.60 0.90
VMW 150410C00091500 C 04/10/15 91.5 0.40 0.80
VMW 150410C00092000 C 04/10/15 92.0 0.35 0.70
VMW 150410C00092500 C 04/10/15 92.5 0.30 0.60
VMW 150410C00093000 C 04/10/15 93.0 0.25 0.55
VMW 150410C00094000 C 04/10/15 94.0 0.20 0.45
VMW 150410C00095000 C 04/10/15 95.0 0.10 0.35
VMW 150410C00096000 C 04/10/15 96.0 0.05 0.30
VMW 150410C00097000 C 04/10/15 97.0 0.05 0.30
VMW 150410C00098000 C 04/10/15 98.0 0.00 0.20
VMW 150410C00100000 C 04/10/15 100.0 0.00 0.15
VMW 150410P00070000 P 04/10/15 70.0 0.00 0.15
VMW 150410P00071000 P 04/10/15 71.0 0.00 0.15
VMW 150410P00072000 P 04/10/15 72.0 0.00 0.20
VMW 150410P00073000 P 04/10/15 73.0 0.05 0.25
VMW 150410P00074000 P 04/10/15 74.0 0.05 0.30
VMW 150410P00075000 P 04/10/15 75.0 0.10 0.40
VMW 150410P00076000 P 04/10/15 76.0 0.20 0.50
VMW 150410P00076500 P 04/10/15 76.5 0.25 0.50
VMW 150410P00077000 P 04/10/15 77.0 0.30 0.55
VMW 150410P00077500 P 04/10/15 77.5 0.35 0.60
VMW 150410P00078000 P 04/10/15 78.0 0.40 0.75
VMW 150410P00078500 P 04/10/15 78.5 0.45 0.80
VMW 150410P00079000 P 04/10/15 79.0 0.55 0.90
VMW 150410P00079500 P 04/10/15 79.5 0.55 1.10
VMW 150410P00080000 P 04/10/15 80.0 0.75 1.05
VMW 150410P00080500 P 04/10/15 80.5 0.80 1.25
VMW 150410P00081000 P 04/10/15 81.0 1.00 1.35
VMW 150410P00081500 P 04/10/15 81.5 1.10 1.50
VMW 150410P00082000 P 04/10/15 82.0 1.25 1.65
VMW 150410P00082500 P 04/10/15 82.5 1.45 2.00
VMW 150410P00083000 P 04/10/15 83.0 1.65 2.00
VMW 150410P00083500 P 04/10/15 83.5 1.80 2.25
VMW 150410P00084000 P 04/10/15 84.0 2.00 2.45
VMW 150410P00084500 P 04/10/15 84.5 2.20 2.80
VMW 150410P00085000 P 04/10/15 85.0 2.30 3.10
VMW 150410P00085500 P 04/10/15 85.5 2.75 3.40
VMW 150410P00086000 P 04/10/15 86.0 3.00 3.50
VMW 150410P00086500 P 04/10/15 86.5 3.30 3.90
VMW 150410P00087000 P 04/10/15 87.0 3.50 4.10
VMW 150410P00087500 P 04/10/15 87.5 3.90 4.40
VMW 150410P00088000 P 04/10/15 88.0 4.20 4.80
VMW 150410P00088500 P 04/10/15 88.5 4.30 5.30
VMW 150410P00089000 P 04/10/15 89.0 4.90 5.50
VMW 150410P00089500 P 04/10/15 89.5 5.00 5.90
VMW 150410P00090000 P 04/10/15 90.0 5.50 6.20
VMW 150410P00090500 P 04/10/15 90.5 5.80 7.40
VMW 150410P00091000 P 04/10/15 91.0 6.20 7.80
VMW 150410P00091500 P 04/10/15 91.5 6.60 8.20
VMW 150410P00092000 P 04/10/15 92.0 7.00 8.70
VMW 150410P00092500 P 04/10/15 92.5 6.20 10.30
VMW 150410P00093000 P 04/10/15 93.0 7.10 10.00
VMW 150410P00094000 P 04/10/15 94.0 7.60 10.50
VMW 150410P00095000 P 04/10/15 95.0 8.50 11.80
VMW 150410P00096000 P 04/10/15 96.0 9.40 12.90
VMW 150410P00097000 P 04/10/15 97.0 10.20 14.40
VMW 150410P00098000 P 04/10/15 98.0 11.10 15.10
VMW 150410P00100000 P 04/10/15 100.0 13.70 16.60
VMW 150417C00045000 C 04/17/15 45.0 37.80 42.30
VMW 150417C00050000 C 04/17/15 50.0 33.30 37.00
VMW 150417C00055000 C 04/17/15 55.0 27.80 32.40
VMW 150417C00060000 C 04/17/15 60.0 22.80 27.30
VMW 150417C00065000 C 04/17/15 65.0 17.80 22.20
VMW 150417C00070000 C 04/17/15 70.0 14.00 17.00
VMW 150417C00075000 C 04/17/15 75.0 9.30 12.40
VMW 150417C00080000 C 04/17/15 80.0 6.00 6.30
VMW 150417C00085000 C 04/17/15 85.0 2.85 3.10
VMW 150417C00090000 C 04/17/15 90.0 1.00 1.20
VMW 150417C00095000 C 04/17/15 95.0 0.30 0.45
VMW 150417C00100000 C 04/17/15 100.0 0.05 0.20
VMW 150417C00105000 C 04/17/15 105.0 0.00 0.10
VMW 150417C00110000 C 04/17/15 110.0 0.00 0.10
VMW 150417C00115000 C 04/17/15 115.0 0.00 0.05
VMW 150417C00120000 C 04/17/15 120.0 0.00 0.05
VMW 150417C00125000 C 04/17/15 125.0 0.00 0.05
VMW 150417C00130000 C 04/17/15 130.0 0.00 0.05
VMW 150417C00135000 C 04/17/15 135.0 0.00 0.05
VMW 150417C00140000 C 04/17/15 140.0 0.00 0.05
VMW 150417C00145000 C 04/17/15 145.0 0.00 0.05
VMW 150417C00150000 C 04/17/15 150.0 0.00 0.05
VMW 150417P00045000 P 04/17/15 45.0 0.00 0.05
VMW 150417P00050000 P 04/17/15 50.0 0.00 0.05
VMW 150417P00055000 P 04/17/15 55.0 0.00 0.05
VMW 150417P00060000 P 04/17/15 60.0 0.00 0.05
VMW 150417P00065000 P 04/17/15 65.0 0.00 0.10
VMW 150417P00070000 P 04/17/15 70.0 0.05 0.15
VMW 150417P00075000 P 04/17/15 75.0 0.35 0.40
VMW 150417P00080000 P 04/17/15 80.0 1.00 1.25
VMW 150417P00085000 P 04/17/15 85.0 2.80 2.90
VMW 150417P00090000 P 04/17/15 90.0 5.90 6.20
VMW 150417P00095000 P 04/17/15 95.0 8.10 11.90
VMW 150417P00100000 P 04/17/15 100.0 12.90 16.40
VMW 150417P00105000 P 04/17/15 105.0 18.20 21.60
VMW 150417P00110000 P 04/17/15 110.0 22.70 27.30
VMW 150417P00115000 P 04/17/15 115.0 27.70 32.30
VMW 150417P00120000 P 04/17/15 120.0 32.70 37.30
VMW 150417P00125000 P 04/17/15 125.0 37.70 42.30
VMW 150417P00130000 P 04/17/15 130.0 42.70 47.30
VMW 150417P00135000 P 04/17/15 135.0 47.70 52.30
VMW 150417P00140000 P 04/17/15 140.0 52.70 57.30
VMW 150417P00145000 P 04/17/15 145.0 57.70 62.30
VMW 150417P00150000 P 04/17/15 150.0 62.70 67.30
VMW 150717C00045000 C 07/17/15 45.0 37.80 42.30
VMW 150717C00050000 C 07/17/15 50.0 32.90 37.40
VMW 150717C00055000 C 07/17/15 55.0 28.00 32.50
VMW 150717C00060000 C 07/17/15 60.0 23.10 27.70
VMW 150717C00065000 C 07/17/15 65.0 18.30 22.20
VMW 150717C00070000 C 07/17/15 70.0 15.10 16.70
VMW 150717C00075000 C 07/17/15 75.0 11.10 12.60
VMW 150717C00080000 C 07/17/15 80.0 8.50 8.80
VMW 150717C00085000 C 07/17/15 85.0 5.70 6.00
VMW 150717C00090000 C 07/17/15 90.0 3.50 3.80
VMW 150717C00095000 C 07/17/15 95.0 2.10 2.25
VMW 150717C00100000 C 07/17/15 100.0 1.15 1.30
VMW 150717C00105000 C 07/17/15 105.0 0.60 0.80
VMW 150717C00110000 C 07/17/15 110.0 0.30 0.45
VMW 150717C00115000 C 07/17/15 115.0 0.15 0.30
VMW 150717C00120000 C 07/17/15 120.0 0.05 0.20
VMW 150717C00125000 C 07/17/15 125.0 0.00 0.15
VMW 150717P00045000 P 07/17/15 45.0 0.00 0.10
VMW 150717P00050000 P 07/17/15 50.0 0.00 0.10
VMW 150717P00055000 P 07/17/15 55.0 0.05 0.20
VMW 150717P00060000 P 07/17/15 60.0 0.20 0.35
VMW 150717P00065000 P 07/17/15 65.0 0.50 0.60
VMW 150717P00070000 P 07/17/15 70.0 1.00 1.15
VMW 150717P00075000 P 07/17/15 75.0 1.95 2.15
VMW 150717P00080000 P 07/17/15 80.0 3.40 3.70
VMW 150717P00085000 P 07/17/15 85.0 5.60 5.90
VMW 150717P00090000 P 07/17/15 90.0 8.40 8.80
VMW 150717P00095000 P 07/17/15 95.0 11.90 12.50
VMW 150717P00100000 P 07/17/15 100.0 14.20 18.40
VMW 150717P00105000 P 07/17/15 105.0 20.10 21.70
VMW 150717P00110000 P 07/17/15 110.0 24.80 26.40
VMW 150717P00115000 P 07/17/15 115.0 27.90 32.40
VMW 150717P00120000 P 07/17/15 120.0 32.80 37.30
VMW 150717P00125000 P 07/17/15 125.0 37.80 42.30
VMW 151016C00045000 C 10/16/15 45.0 38.00 42.40
VMW 151016C00050000 C 10/16/15 50.0 33.10 37.70
VMW 151016C00055000 C 10/16/15 55.0 28.40 32.80
VMW 151016C00060000 C 10/16/15 60.0 24.70 26.80
VMW 151016C00065000 C 10/16/15 65.0 20.30 22.30
VMW 151016C00070000 C 10/16/15 70.0 16.20 18.10
VMW 151016C00075000 C 10/16/15 75.0 11.70 15.10
VMW 151016C00080000 C 10/16/15 80.0 10.30 10.60
VMW 151016C00085000 C 10/16/15 85.0 7.60 7.90
VMW 151016C00090000 C 10/16/15 90.0 5.40 5.70
VMW 151016C00095000 C 10/16/15 95.0 3.70 4.00
VMW 151016C00100000 C 10/16/15 100.0 2.50 2.75
VMW 151016C00105000 C 10/16/15 105.0 1.65 1.80
VMW 151016C00110000 C 10/16/15 110.0 1.05 1.20
VMW 151016C00115000 C 10/16/15 115.0 0.65 0.85
VMW 151016C00120000 C 10/16/15 120.0 0.40 0.55
VMW 151016C00125000 C 10/16/15 125.0 0.25 0.40
VMW 151016P00045000 P 10/16/15 45.0 0.05 0.15
VMW 151016P00050000 P 10/16/15 50.0 0.15 0.25
VMW 151016P00055000 P 10/16/15 55.0 0.30 0.50
VMW 151016P00060000 P 10/16/15 60.0 0.65 0.85
VMW 151016P00065000 P 10/16/15 65.0 1.25 1.40
VMW 151016P00070000 P 10/16/15 70.0 2.10 2.30
VMW 151016P00075000 P 10/16/15 75.0 3.30 3.60
VMW 151016P00080000 P 10/16/15 80.0 5.10 5.40
VMW 151016P00085000 P 10/16/15 85.0 7.30 7.70
VMW 151016P00090000 P 10/16/15 90.0 10.10 10.50
VMW 151016P00095000 P 10/16/15 95.0 13.40 13.80
VMW 151016P00100000 P 10/16/15 100.0 17.10 17.50
VMW 151016P00105000 P 10/16/15 105.0 20.80 22.60
VMW 151016P00110000 P 10/16/15 110.0 25.20 27.10
VMW 151016P00115000 P 10/16/15 115.0 29.90 31.70
VMW 151016P00120000 P 10/16/15 120.0 33.90 36.50
VMW 151016P00125000 P 10/16/15 125.0 37.90 42.40
VMW 160115C00040000 C 01/15/16 40.0 42.90 47.50
VMW 160115C00045000 C 01/15/16 45.0 38.00 42.80
VMW 160115C00050000 C 01/15/16 50.0 33.30 38.00
VMW 160115C00055000 C 01/15/16 55.0 28.70 33.50
VMW 160115C00060000 C 01/15/16 60.0 25.30 27.90
VMW 160115C00065000 C 01/15/16 65.0 21.20 23.60
VMW 160115C00070000 C 01/15/16 70.0 17.30 19.70
VMW 160115C00072500 C 01/15/16 72.5 15.50 17.30
VMW 160115C00075000 C 01/15/16 75.0 14.60 16.40
VMW 160115C00077500 C 01/15/16 77.5 13.20 13.60
VMW 160115C00080000 C 01/15/16 80.0 11.70 12.10
VMW 160115C00082500 C 01/15/16 82.5 10.30 10.70
VMW 160115C00085000 C 01/15/16 85.0 9.10 9.30
VMW 160115C00087500 C 01/15/16 87.5 7.90 8.30
VMW 160115C00090000 C 01/15/16 90.0 6.90 7.20
VMW 160115C00092500 C 01/15/16 92.5 6.00 6.30
VMW 160115C00095000 C 01/15/16 95.0 5.10 5.50
VMW 160115C00097500 C 01/15/16 97.5 4.40 4.70
VMW 160115C00100000 C 01/15/16 100.0 3.70 4.00
VMW 160115C00105000 C 01/15/16 105.0 2.70 3.00
VMW 160115C00110000 C 01/15/16 110.0 1.95 2.15
VMW 160115C00115000 C 01/15/16 115.0 1.35 1.55
VMW 160115C00120000 C 01/15/16 120.0 0.95 1.15
VMW 160115C00125000 C 01/15/16 125.0 0.65 0.85
VMW 160115C00130000 C 01/15/16 130.0 0.45 0.95
VMW 160115C00135000 C 01/15/16 135.0 0.30 0.45
VMW 160115C00140000 C 01/15/16 140.0 0.20 0.65
VMW 160115C00145000 C 01/15/16 145.0 0.10 0.25
VMW 160115C00150000 C 01/15/16 150.0 0.05 0.20
VMW 160115C00155000 C 01/15/16 155.0 0.00 0.35
VMW 160115C00160000 C 01/15/16 160.0 0.00 0.15
VMW 160115C00165000 C 01/15/16 165.0 0.00 0.10
VMW 160115P00040000 P 01/15/16 40.0 0.05 0.20
VMW 160115P00045000 P 01/15/16 45.0 0.15 0.30
VMW 160115P00050000 P 01/15/16 50.0 0.40 0.55
VMW 160115P00055000 P 01/15/16 55.0 0.70 0.90
VMW 160115P00060000 P 01/15/16 60.0 1.20 1.40
VMW 160115P00065000 P 01/15/16 65.0 2.00 2.15
VMW 160115P00070000 P 01/15/16 70.0 3.00 3.30
VMW 160115P00072500 P 01/15/16 72.5 3.80 4.00
VMW 160115P00075000 P 01/15/16 75.0 4.50 4.80
VMW 160115P00077500 P 01/15/16 77.5 5.40 5.70
VMW 160115P00080000 P 01/15/16 80.0 6.40 6.70
VMW 160115P00082500 P 01/15/16 82.5 7.50 7.90
VMW 160115P00085000 P 01/15/16 85.0 8.70 9.10
VMW 160115P00087500 P 01/15/16 87.5 9.70 10.90
VMW 160115P00090000 P 01/15/16 90.0 11.50 11.90
VMW 160115P00092500 P 01/15/16 92.5 13.10 13.40
VMW 160115P00095000 P 01/15/16 95.0 14.70 15.10
VMW 160115P00097500 P 01/15/16 97.5 16.50 17.40
VMW 160115P00100000 P 01/15/16 100.0 18.30 18.70
VMW 160115P00105000 P 01/15/16 105.0 22.20 22.70
VMW 160115P00110000 P 01/15/16 110.0 25.80 28.10
VMW 160115P00115000 P 01/15/16 115.0 30.00 32.30
VMW 160115P00120000 P 01/15/16 120.0 33.40 38.00
VMW 160115P00125000 P 01/15/16 125.0 39.60 42.00
VMW 160115P00130000 P 01/15/16 130.0 43.00 47.60
VMW 160115P00135000 P 01/15/16 135.0 47.70 52.50
VMW 160115P00140000 P 01/15/16 140.0 52.70 57.40
VMW 160115P00145000 P 01/15/16 145.0 57.60 62.40
VMW 160115P00150000 P 01/15/16 150.0 62.60 67.40
VMW 160115P00155000 P 01/15/16 155.0 67.60 72.40
VMW 160115P00160000 P 01/15/16 160.0 72.50 77.30
VMW 160115P00165000 P 01/15/16 165.0 77.50 82.30
VMW 170120C00040000 C 01/20/17 40.0 44.10 48.90
VMW 170120C00045000 C 01/20/17 45.0 39.60 44.20
VMW 170120C00050000 C 01/20/17 50.0 35.10 40.00
VMW 170120C00055000 C 01/20/17 55.0 31.00 35.90
VMW 170120C00060000 C 01/20/17 60.0 27.90 31.30
VMW 170120C00065000 C 01/20/17 65.0 24.40 27.60
VMW 170120C00070000 C 01/20/17 70.0 21.10 25.20
VMW 170120C00075000 C 01/20/17 75.0 18.50 22.30
VMW 170120C00080000 C 01/20/17 80.0 15.80 18.30
VMW 170120C00085000 C 01/20/17 85.0 13.40 16.80
VMW 170120C00090000 C 01/20/17 90.0 11.30 13.40
VMW 170120C00095000 C 01/20/17 95.0 9.50 12.20
VMW 170120C00100000 C 01/20/17 100.0 7.80 10.10
VMW 170120C00105000 C 01/20/17 105.0 6.50 10.30
VMW 170120C00110000 C 01/20/17 110.0 5.40 9.00
VMW 170120C00115000 C 01/20/17 115.0 4.50 6.70
VMW 170120C00120000 C 01/20/17 120.0 3.60 5.80
VMW 170120C00125000 C 01/20/17 125.0 3.00 4.80
VMW 170120C00130000 C 01/20/17 130.0 2.40 4.40
VMW 170120C00135000 C 01/20/17 135.0 2.05 3.70
VMW 170120C00140000 C 01/20/17 140.0 1.65 2.35
VMW 170120P00040000 P 01/20/17 40.0 0.55 1.35
VMW 170120P00045000 P 01/20/17 45.0 1.00 1.85
VMW 170120P00050000 P 01/20/17 50.0 1.60 2.50
VMW 170120P00055000 P 01/20/17 55.0 2.45 3.40
VMW 170120P00060000 P 01/20/17 60.0 3.50 4.90
VMW 170120P00065000 P 01/20/17 65.0 4.90 6.30
VMW 170120P00070000 P 01/20/17 70.0 6.50 8.00
VMW 170120P00075000 P 01/20/17 75.0 7.50 10.00
VMW 170120P00080000 P 01/20/17 80.0 10.60 12.80
VMW 170120P00085000 P 01/20/17 85.0 13.10 15.20
VMW 170120P00090000 P 01/20/17 90.0 14.50 17.60
VMW 170120P00095000 P 01/20/17 95.0 18.60 20.70
VMW 170120P00100000 P 01/20/17 100.0 20.50 24.70
VMW 170120P00105000 P 01/20/17 105.0 23.80 27.50
VMW 170120P00110000 P 01/20/17 110.0 29.10 31.70
VMW 170120P00115000 P 01/20/17 115.0 31.80 35.70
VMW 170120P00120000 P 01/20/17 120.0 36.00 40.80
VMW 170120P00125000 P 01/20/17 125.0 40.30 44.30
VMW 170120P00130000 P 01/20/17 130.0 44.70 48.80
VMW 170120P00135000 P 01/20/17 135.0 50.00 53.30
VMW 170120P00140000 P 01/20/17 140.0 54.60 58.00

OPRA data is delayed 15 minutes.