Transaction in Own Shares

Summary by AI BETAClose X

Flutter Entertainment PLC has announced the redemption of 207,611 ordinary shares on May 11, 2026, through Goldman Sachs & Co. LLC, with an aggregate volume-weighted average price of $95.6431 per share. These redemptions are part of Flutter's ongoing share buyback program, which aims to repurchase up to $250 million in shares over a 10-week period from March 12, 2026, and contributes to the previously announced $5 billion share buyback program. Following these transactions and the cancellation of shares, Flutter will have 173,339,407 ordinary shares in issue.

Disclaimer*

Flutter Entertainment PLC
12 May 2026
 

May 12, 2026                                                     

Flutter Entertainment plc

 

Transaction in Own Shares

 

Flutter Entertainment plc ("Flutter") announces that on May 11, 2026, it acquired (by way of redemption) the following number of its ordinary shares (the "Ordinary Shares") in the United States through Flutter's broker Goldman Sachs & Co. LLC. The Ordinary Shares acquired (by way of redemption) will be cancelled.

Aggregate number of Ordinary Shares acquired

Volume weighted average price paid

Highest price paid per share

Lowest price per share

Trading venue

500

95.6160

96.96

94.05

BAML

102

97.5020

97.57

94.10

BARX

37,542

95.4045

98.50

93.98

BATS

3,900

95.7866

98.34

93.98

BATY

100

94.9250

94.92

94.92

BIDS

50

94.8800

94.88

94.88

EDGA

393

95.6395

97.65

93.99

EDGX

11,653

96.3441

97.97

94.05

EPRL

575

95.1587

98.07

94.05

ICBX

2,181

95.5942

98.45

94.00

IEXG

5,355

95.0202

98.45

93.95

INCR

700

94.8700

95.65

93.98

ITGI

551

96.0508

98.07

93.95

JPMX

5,903

95.5167

98.45

93.95

KNMX

1,305

95.4202

97.65

93.99

LEVL

28,645

95.8889

98.61

93.98

MEMX

47,531

95.5618

98.49

93.95

NASD

1,160

95.8133

98.26

94.10

NQBX

258

96.1333

98.12

94.93

NQPX

15,731

95.8264

98.50

93.95

NYSE

600

94.7000

94.92

94.08

ONEC

25,884

95.6187

98.61

93.98

PCSE

5,035

95.4813

98.36

93.98

UBSS

1,957

96.0898

98.43

94.02

XCIS

 

The redemptions form part of Flutter's intention to buy back Ordinary Shares of up to $250 million in the 10-week period from March 12, 2026, following the announcement of the share buyback program on March 11, 2026 (the "Buyback") and form part of Flutter's intention to buy back up to $5 billion of shares as announced on September 25, 2024. The acquisitions were effected by Flutter's broker Goldman Sachs & Co. LLC.

 

Following settlement of the above transactions and the subsequent cancellation of shares, Flutter will have 173,339,407 Ordinary Shares in issue.

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) and Commission Delegated Regulation (EU) 2016/1052 as such legislation forms part of law in the United Kingdom (the "UK") by virtue of the EU (Withdrawal) Act 2018 (as may be amended, extended and/or supplemented from time to time), a detailed breakdown of individual trades made by Goldman Sachs & Co. LLC on behalf of Flutter as part of the Buyback is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).

 

Enquiries:

Edward Traynor

Company Secretary

+353 (87) 2232455

 

Schedule

 

Issuer name:

Flutter Entertainment plc

LEI:

635400EG4YIJLJMZJ782

ISIN:

IE00BWT6H894

Broker:

Goldman Sachs & Co. LLC

Broker code:

0005

Time zone:

EST

Currency:

USD

Date of Transaction:

May 11, 2026

 

Aggregated Information

Trading Venue

Currency

Volume Weighted Average Price

Aggregated Volume

See details below

USD

95.6431

197,611

Number of Shares

Price per share (USD)

Trade Time

Trading Venue

Transaction ID

100

97.84

09:30:04

BATS

VHTB15320260511E

90

97.84

09:30:04

NASD

VHTB15420260511E

10

97.84

09:30:04

NASD

VHTB15520260511E

52

97.84

09:30:04

PCSE

VHTB15620260511E

25

97.84

09:30:04

PCSE

VHTB15720260511E

23

97.84

09:30:04

PCSE

VHTB15820260511E

100

97.93

09:30:04

MEMX

VHTB15920260511E

100

98.45

09:30:08

NASD

VHTB21120260511E

100

98.45

09:30:08

MEMX

VHTB21220260511E

100

98.45

09:30:08

MEMX

VHTB21320260511E

100

98.45

09:30:08

NASD

VHTB21420260511E

100

98.45

09:30:08

MEMX

VHTB21520260511E

100

98.45

09:30:08

NASD

VHTB21620260511E

18

98.45

09:30:08

NASD

VHTB21720260511E

12

98.45

09:30:08

NASD

VHTB21820260511E

88

98.45

09:30:08

NASD

VHTB21920260511E

12

98.45

09:30:08

NASD

VHTB22020260511E

100

98.45

09:30:08

NASD

VHTB22120260511E

100

98.45

09:30:08

MEMX

VHTB22220260511E

100

98.45

09:30:08

NASD

VHTB22320260511E

14

98.45

09:30:08

NASD

VHTB22420260511E

100

98.45

09:30:08

MEMX

VHTB22520260511E

128

98.45

09:30:08

MEMX

VHTB22620260511E

100

98.45

09:30:08

MEMX

VHTB22720260511E

72

98.45

09:30:08

MEMX

VHTB22820260511E

100

98.45

09:30:08

NASD

VHTB22920260511E

100

98.45

09:30:08

NASD

VHTB23020260511E

367

98.45

09:30:08

NASD

VHTB23120260511E

89

98.45

09:30:08

NASD

VHTB23220260511E

33

98.50

09:30:10

BATS

VHTB24020260511E

100

98.61

09:30:11

MEMX

VHTB24220260511E

100

98.61

09:30:11

PCSE

VHTB24320260511E

100

98.50

09:30:13

BATS

VHTB24420260511E

100

98.38

09:30:16

PCSE

VHTB25120260511E

100

98.38

09:30:16

NYSE

VHTB25220260511E

100

98.45

09:30:16

NASD

VHTB25320260511E

100

98.50

09:30:16

MEMX

VHTB25420260511E

100

98.50

09:30:16

NYSE

VHTB25520260511E

100

98.43

09:30:22

BATS

VHTB28020260511E

100

98.43

09:30:22

XCIS

VHTB28120260511E

100

98.43

09:30:22

BATS

VHTB28220260511E

100

98.36

09:30:23

KNMX

VHTB28320260511E

100

98.49

09:30:28

NASD

VHTB28520260511E

100

98.49

09:30:28

BATS

VHTB28620260511E

1

98.26

09:30:36

INCR

VHTB31720260511E

299

98.26

09:30:36

IEXG

VHTB31820260511E

100

98.34

09:30:37

BATY

VHTB31920260511E

100

98.34

09:30:37

NASD

VHTB32020260511E

100

98.34

09:30:37

PCSE

VHTB32120260511E

100

98.34

09:30:37

XCIS

VHTB32220260511E

6

98.32

09:30:41

UBSS

VHTB32620260511E

94

98.36

09:30:41

UBSS

VHTB32720260511E

100

98.29

09:30:53

MEMX

VHTB33120260511E

100

98.35

09:30:53

NASD

VHTB33220260511E

100

98.29

09:30:57

PCSE

VHTB34320260511E

100

98.40

09:30:57

PCSE

VHTB34420260511E

90

98.50

09:31:14

PCSE

VHTB36620260511E

10

98.50

09:31:14

PCSE

VHTB36720260511E

100

98.35

09:31:32

PCSE

VHTB41320260511E

100

98.45

09:31:33

KNMX

VHTB41420260511E

75

98.45

09:31:33

INCR

VHTB41520260511E

100

98.45

09:31:33

KNMX

VHTB41620260511E

1

98.45

09:31:33

IEXG

VHTB41720260511E

24

98.45

09:31:33

NASD

VHTB41820260511E

100

98.26

09:31:35

PCSE

VHTB42120260511E

100

98.37

09:31:35

BATS

VHTB42220260511E

100

98.38

09:31:50

BATS

VHTB44120260511E

100

98.36

09:32:08

BATS

VHTB47920260511E

34

98.18

09:32:08

PCSE

VHTB48020260511E

66

98.18

09:32:08

PCSE

VHTB48120260511E

100

98.18

09:32:08

MEMX

VHTB48220260511E

100

98.18

09:32:08

NASD

VHTB48320260511E

99

98.00

09:32:08

NASD

VHTB48420260511E

1

98.00

09:32:08

NASD

VHTB48520260511E

1

98.00

09:32:08

NASD

VHTB48620260511E

99

98.00

09:32:08

NASD

VHTB48720260511E

2

98.00

09:32:08

NASD

VHTB48820260511E

100

98.00

09:32:08

NASD

VHTB48920260511E

34

98.00

09:32:08

NASD

VHTB49020260511E

54

98.00

09:32:08

NASD

VHTB49120260511E

46

98.00

09:32:08

NASD

VHTB49220260511E

54

98.00

09:32:08

NASD

VHTB49320260511E

10

98.00

09:32:08

NASD

VHTB49420260511E

73

98.00

09:32:08

NASD

VHTB49520260511E

27

98.00

09:32:08

NASD

VHTB49620260511E

100

98.07

09:32:08

KNMX

VHTB49720260511E

50

98.07

09:32:08

BATY

VHTB49820260511E

75

98.07

09:32:08

INCR

VHTB49920260511E

100

98.07

09:32:08

KNMX

VHTB50020260511E

100

98.07

09:32:08

UBSS

VHTB50120260511E

75

98.07

09:32:08

ICBX

VHTB50220260511E

75

98.07

09:32:08

IEXG

VHTB50320260511E

100

98.07

09:32:08

JPMX

VHTB50420260511E

18

98.07

09:32:08

JPMX

VHTB50520260511E

200

98.07

09:32:08

NASD

VHTB50620260511E

7

98.08

09:32:08

NYSE

VHTB50720260511E

200

98.04

09:32:09

NASD

VHTB50820260511E

34

97.91

09:32:09

UBSS

VHTB50920260511E

100

97.91

09:32:09

BATS

VHTB51020260511E

66

97.91

09:32:09

NASD

VHTB51120260511E

100

97.91

09:32:09

BATS

VHTB51220260511E

98

97.97

09:32:16

EPRL

VHTB52920260511E

100

98.02

09:32:17

NYSE

VHTB53020260511E

100

98.13

09:32:25

NASD

VHTB57320260511E

25

98.34

09:33:30

PCSE

VHTB67120260511E

25

98.34

09:33:30

BATS

VHTB67220260511E

25

98.34

09:33:30

PCSE

VHTB67320260511E

25

98.34

09:33:30

BATS

VHTB67420260511E

100

98.32

09:33:50

NYSE

VHTB71720260511E

25

98.32

09:33:50

PCSE

VHTB71820260511E

75

98.32

09:33:50

PCSE

VHTB71920260511E

100

98.32

09:33:50

NASD

VHTB72020260511E

100

98.38

09:33:50

NYSE

VHTB72120260511E

40

98.30

09:33:54

BATS

VHTB80720260511E

60

98.30

09:33:54

BATS

VHTB80820260511E

100

98.26

09:34:19

NQBX

VHTB86820260511E

100

98.23

09:35:16

XCIS

VHTB136820260511E

100

98.24

09:35:16

MEMX

VHTB136920260511E

100

98.28

09:35:47

MEMX

VHTB152420260511E

100

98.13

09:36:05

UBSS

VHTB157920260511E

100

98.13

09:36:05

UBSS

VHTB158020260511E

100

98.21

09:36:05

MEMX

VHTB158220260511E

100

98.21

09:36:05

MEMX

VHTB158320260511E

60

98.21

09:36:05

MEMX

VHTB158420260511E

13

98.21

09:36:05

MEMX

VHTB158520260511E

100

98.21

09:36:05

MEMX

VHTB158620260511E

3

98.21

09:36:05

MEMX

VHTB158720260511E

100

98.21

09:36:05

MEMX

VHTB158820260511E

24

98.21

09:36:05

MEMX

VHTB158920260511E

100

98.00

09:36:06

MEMX

VHTB159020260511E

91

98.00

09:36:06

PCSE

VHTB159120260511E

9

98.00

09:36:06

PCSE

VHTB159220260511E

79

98.00

09:36:06

BATS

VHTB159320260511E

21

98.00

09:36:06

BATS

VHTB159420260511E

1

97.89

09:36:07

NYSE

VHTB159720260511E

1

97.89

09:36:07

NYSE

VHTB159820260511E

98

97.89

09:36:07

NYSE

VHTB159920260511E

100

97.89

09:36:08

MEMX

VHTB161620260511E

100

97.88

09:36:09

BATS

VHTB162320260511E

100

97.88

09:36:09

BATS

VHTB162420260511E

100

97.88

09:36:09

BATS

VHTB162520260511E

100

97.88

09:36:09

BATS

VHTB162620260511E

100

97.88

09:36:09

BATS

VHTB162720260511E

100

97.88

09:36:09

BATS

VHTB162820260511E

100

97.88

09:36:09

BATS

VHTB162920260511E

600

97.88

09:36:09

BATS

VHTB163020260511E

100

97.88

09:36:09

NASD

VHTB163120260511E

100

97.88

09:36:09

BATS

VHTB163220260511E

70

97.87

09:36:10

NASD

VHTB163320260511E

1

97.87

09:36:10

NASD

VHTB163420260511E

29

97.87

09:36:10

NASD

VHTB163520260511E

1

97.86

09:36:10

JPMX

VHTB163620260511E

1

97.86

09:36:10

IEXG

VHTB163720260511E

200

97.86

09:36:10

NASD

VHTB163820260511E

100

97.83

09:36:10

NASD

VHTB163920260511E

19

97.87

09:36:11

PCSE

VHTB164920260511E

81

97.87

09:36:11

PCSE

VHTB165020260511E

100

97.87

09:36:19

PCSE

VHTB167320260511E

200

97.94

09:36:19

BATS

VHTB167420260511E

100

97.92

09:36:24

NASD

VHTB167920260511E

100

97.92

09:36:24

NYSE

VHTB168020260511E

54

97.92

09:36:24

NYSE

VHTB168120260511E

46

97.92

09:36:24

NYSE

VHTB168220260511E

54

97.92

09:36:24

NYSE

VHTB168320260511E

100

97.92

09:36:24

NYSE

VHTB168420260511E

46

97.92

09:36:24

NYSE

VHTB168520260511E

1

97.92

09:36:24

NYSE

VHTB168620260511E

46

97.92

09:36:24

NYSE

VHTB168720260511E

54

97.92

09:36:24

NYSE

VHTB168820260511E

46

97.92

09:36:24

NYSE

VHTB168920260511E

100

97.92

09:36:24

NYSE

VHTB169020260511E

4

97.92

09:36:24

NYSE

VHTB169120260511E

49

97.92

09:36:24

NYSE

VHTB169220260511E

100

97.92

09:36:24

MEMX

VHTB169320260511E

80

97.92

09:36:24

NASD

VHTB169420260511E

20

97.92

09:36:24

NASD

VHTB169520260511E

32

97.92

09:36:24

PCSE

VHTB170020260511E

68

97.92

09:36:24

PCSE

VHTB170120260511E

100

97.98

09:36:33

BATS

VHTB184120260511E

26

97.98

09:36:33

NASD

VHTB184220260511E

74

97.98

09:36:33

NASD

VHTB184320260511E

100

97.95

09:36:34

MEMX

VHTB184420260511E

200

97.95

09:36:34

NASD

VHTB184520260511E

100

97.95

09:36:34

NYSE

VHTB184620260511E

100

97.95

09:36:34

BATS

VHTB184720260511E

2

97.88

09:36:35

NYSE

VHTB184820260511E

100

97.88

09:36:38

UBSS

VHTB185620260511E

25

97.88

09:36:38

NASD

VHTB185720260511E

25

97.88

09:36:38

NASD

VHTB185820260511E

25

97.88

09:36:38

NASD

VHTB185920260511E

25

97.88

09:36:38

NASD

VHTB186020260511E

25

97.88

09:36:38

NYSE

VHTB186120260511E

25

97.88

09:36:38

NYSE

VHTB186220260511E

25

97.88

09:36:38

NYSE

VHTB186320260511E

23

97.88

09:36:38

NYSE

VHTB186420260511E

100

97.92

09:36:38

MEMX

VHTB186520260511E

100

97.96

09:36:45

NASD

VHTB205320260511E

100

98.00

09:36:46

NASD

VHTB205420260511E

26

98.00

09:36:46

MEMX

VHTB206720260511E

74

98.00

09:36:46

MEMX

VHTB206820260511E

100

98.12

09:37:01

BATY

VHTB223420260511E

100

98.12

09:37:01

PCSE

VHTB223520260511E

100

98.06

09:37:01

BATS

VHTB223620260511E

63

98.06

09:37:01

PCSE

VHTB223720260511E

100

98.06

09:37:01

NYSE

VHTB223820260511E

37

98.06

09:37:01

PCSE

VHTB223920260511E

200

98.09

09:37:02

MEMX

VHTB224020260511E

100

98.09

09:37:02

NASD

VHTB224120260511E

100

98.09

09:37:02

PCSE

VHTB224220260511E

38

98.09

09:37:02

PCSE

VHTB224320260511E

62

98.09

09:37:02

PCSE

VHTB224420260511E

76

98.12

09:37:05

BATY

VHTB227420260511E

24

98.12

09:37:05

BATY

VHTB227520260511E

46

98.08

09:37:05

MEMX

VHTB227620260511E

54

98.08

09:37:05

MEMX

VHTB227720260511E

50

98.12

09:37:05

NASD

VHTB227820260511E

50

98.12

09:37:05

NQPX

VHTB227920260511E

100

98.08

09:37:15

MEMX

VHTB232920260511E

100

98.08

09:37:15

NYSE

VHTB233020260511E

100

98.09

09:37:45

BATY

VHTB262720260511E

100

98.09

09:37:45

BATY

VHTB262820260511E

100

98.00

09:37:45

INCR

VHTB262920260511E

100

98.13

09:37:46

MEMX

VHTB264620260511E

100

98.15

09:37:46

NYSE

VHTB264720260511E

100

98.00

09:38:03

INCR

VHTB292420260511E

50

98.00

09:38:03

IEXG

VHTB292520260511E

100

98.00

09:38:03

NASD

VHTB292620260511E

100

98.00

09:38:03

NASD

VHTB292720260511E

100

98.12

09:38:18

PCSE

VHTB314120260511E

100

98.14

09:38:22

KNMX

VHTB315420260511E

100

97.97

09:38:29

NASD

VHTB323220260511E

100

97.92

09:38:30

NYSE

VHTB323320260511E

100

97.90

09:38:30

PCSE

VHTB323720260511E

100

97.89

09:38:31

BATS

VHTB324220260511E

100

97.89

09:38:31

BATS

VHTB324320260511E

100

97.89

09:38:31

BATS

VHTB324420260511E

100

97.89

09:38:31

BATS

VHTB324520260511E

50

97.89

09:38:31

BATS

VHTB324620260511E

100

97.89

09:38:31

BATS

VHTB324720260511E

100

97.89

09:38:31

BATS

VHTB324820260511E

50

97.89

09:38:31

BATS

VHTB324920260511E

100

97.80

09:38:31

MEMX

VHTB325020260511E

100

97.80

09:38:31

BATS

VHTB325120260511E

66

97.75

09:38:31

MEMX

VHTB325220260511E

34

97.75

09:38:31

MEMX

VHTB325320260511E

95

97.75

09:38:31

NASD

VHTB325420260511E

5

97.75

09:38:31

NASD

VHTB325520260511E

100

97.75

09:38:31

BATS

VHTB325620260511E

50

97.70

09:38:31

PCSE

VHTB325920260511E

25

97.70

09:38:31

PCSE

VHTB326020260511E

100

97.70

09:38:31

MEMX

VHTB326120260511E

25

97.70

09:38:31

PCSE

VHTB326220260511E

100

97.70

09:38:31

PCSE

VHTB326320260511E

100

97.65

09:38:31

EPRL

VHTB330020260511E

46

97.22

09:38:53

NASD

VHTB345720260511E

4

97.22

09:38:53

BATS

VHTB345820260511E

78

97.22

09:38:53

BATS

VHTB345920260511E

18

97.22

09:38:53

BATS

VHTB346020260511E

15

97.22

09:38:53

BATS

VHTB346120260511E

19

97.22

09:38:53

PCSE

VHTB346220260511E

85

97.22

09:38:53

BATS

VHTB346320260511E

25

97.22

09:38:53

NASD

VHTB346420260511E

100

97.24

09:38:53

MEMX

VHTB346520260511E

25

97.22

09:38:55

NASD

VHTB347120260511E

2

97.24

09:38:55

PCSE

VHTB347220260511E

200

97.24

09:38:56

MEMX

VHTB348520260511E

100

97.24

09:38:56

NASD

VHTB348620260511E

100

97.24

09:38:56

BATS

VHTB348920260511E

100

97.39

09:39:01

MEMX

VHTB351120260511E

100

97.39

09:39:01

NASD

VHTB351220260511E

100

97.39

09:39:01

NASD

VHTB351320260511E

100

97.39

09:39:01

NYSE

VHTB351620260511E

100

97.42

09:39:04

BATS

VHTB352720260511E

100

97.42

09:39:04

BATS

VHTB352820260511E

100

97.39

09:39:09

BATS

VHTB353120260511E

5

97.11

09:39:34

NASD

VHTB360120260511E

100

97.19

09:39:35

MEMX

VHTB360220260511E

100

97.19

09:39:35

PCSE

VHTB360320260511E

100

97.30

09:40:03

BATS

VHTB397320260511E

100

97.39

09:40:04

MEMX

VHTB398220260511E

100

97.39

09:40:04

BATY

VHTB398320260511E

100

97.39

09:40:04

NASD

VHTB398420260511E

100

97.36

09:40:05

UBSS

VHTB398520260511E

100

97.36

09:40:11

MEMX

VHTB399820260511E

100

97.37

09:40:11

NASD

VHTB399920260511E

100

97.39

09:40:11

KNMX

VHTB400020260511E

100

97.29

09:40:12

BATS

VHTB400120260511E

100

97.29

09:40:12

NYSE

VHTB400220260511E

100

97.29

09:40:12

NYSE

VHTB400320260511E

100

97.50

09:40:27

PCSE

VHTB408720260511E

1

97.50

09:40:27

PCSE

VHTB408820260511E

99

97.50

09:40:27

PCSE

VHTB408920260511E

100

97.53

09:40:27

PCSE

VHTB409020260511E

100

97.53

09:40:27

PCSE

VHTB409120260511E

19

97.53

09:40:27

PCSE

VHTB409220260511E

4

97.64

09:40:28

UBSS

VHTB409320260511E

1

97.65

09:40:28

LEVL

VHTB409420260511E

100

97.65

09:40:28

KNMX

VHTB409520260511E

9

97.65

09:40:28

UBSS

VHTB409620260511E

1

97.65

09:40:28

UBSS

VHTB409720260511E

96

97.65

09:40:28

JPMX

VHTB409820260511E

75

97.65

09:40:28

IEXG

VHTB409920260511E

1

97.65

09:40:28

IEXG

VHTB410020260511E

100

97.65

09:40:28

INCR

VHTB410120260511E

4

97.65

09:40:28

JPMX

VHTB410220260511E

11

97.64

09:40:28

INCR

VHTB410320260511E

1

97.65

09:40:28

INCR

VHTB410420260511E

75

97.65

09:40:28

INCR

VHTB410520260511E

100

97.65

09:40:28

BATS

VHTB410620260511E

60

97.65

09:40:28

EDGX

VHTB410720260511E

17

97.65

09:40:28

BATS

VHTB410820260511E

1

97.67

09:40:28

UBSS

VHTB410920260511E

100

97.65

09:40:29

NASD

VHTB411220260511E

100

97.65

09:40:29

NASD

VHTB411320260511E

75

97.65

09:40:29

NASD

VHTB411420260511E

50

97.65

09:40:29

NASD

VHTB411520260511E

1

97.65

09:40:29

NASD

VHTB411620260511E

25

97.65

09:40:29

NASD

VHTB411720260511E

24

97.65

09:40:29

NASD

VHTB411820260511E

51

97.65

09:40:29

NASD

VHTB411920260511E

25

97.65

09:40:29

NASD

VHTB412020260511E

24

97.65

09:40:29

NASD

VHTB412120260511E

76

97.65

09:40:29

NASD

VHTB412220260511E

49

97.65

09:40:29

NASD

VHTB412320260511E

51

97.65

09:40:29

NYSE

VHTB412420260511E

100

97.65

09:40:29

NYSE

VHTB412520260511E

100

97.65

09:40:29

NYSE

VHTB412620260511E

100

97.65

09:40:29

NYSE

VHTB412720260511E

100

97.65

09:40:29

NYSE

VHTB412820260511E

100

97.65

09:40:29

NYSE

VHTB412920260511E

100

97.65

09:40:29

NYSE

VHTB413020260511E

100

97.65

09:40:29

NYSE

VHTB413120260511E

50

97.65

09:40:29

NYSE

VHTB413220260511E

50

97.65

09:40:29

NYSE

VHTB413320260511E

100

97.65

09:40:29

NYSE

VHTB413420260511E

249

97.65

09:40:29

NYSE

VHTB413520260511E

100

97.50

09:40:29

MEMX

VHTB413620260511E

100

97.50

09:40:29

PCSE

VHTB413720260511E

81

97.50

09:40:29

PCSE

VHTB413820260511E

19

97.50

09:40:29

PCSE

VHTB413920260511E

100

97.50

09:40:29

PCSE

VHTB414020260511E

100

97.50

09:40:29

NASD

VHTB414120260511E

100

97.50

09:40:29

PCSE

VHTB414220260511E

100

97.50

09:40:29

PCSE

VHTB414320260511E

100

97.57

09:40:30

NASD

VHTB414420260511E

30

97.57

09:40:30

NASD

VHTB414520260511E

40

97.57

09:40:30

NASD

VHTB414620260511E

30

97.57

09:40:30

NASD

VHTB414720260511E

40

97.57

09:40:30

NASD

VHTB414820260511E

60

97.57

09:40:30

NASD

VHTB414920260511E

10

97.57

09:40:30

NASD

VHTB415020260511E

100

97.57

09:40:30

NASD

VHTB415120260511E

30

97.57

09:40:30

NASD

VHTB415220260511E

70

97.57

09:40:30

NASD

VHTB415320260511E

30

97.57

09:40:30

NASD

VHTB415420260511E

70

97.57

09:40:30

NASD

VHTB415520260511E

100

97.57

09:40:30

NASD

VHTB415620260511E

25

97.57

09:40:30

NASD

VHTB415720260511E

100

97.57

09:40:30

NASD

VHTB415820260511E

65

97.57

09:40:30

NASD

VHTB415920260511E

3

97.55

09:40:30

INCR

VHTB416020260511E

60

97.56

09:40:30

NASD

VHTB416120260511E

100

97.57

09:40:30

BARX

VHTB416220260511E

100

97.57

09:40:30

NASD

VHTB416320260511E

137

97.57

09:40:30

PCSE

VHTB416420260511E

100

97.57

09:40:31

BATS

VHTB417720260511E

25

97.57

09:40:31

NYSE

VHTB417820260511E

75

97.57

09:40:31

NYSE

VHTB417920260511E

100

97.50

09:40:31

MEMX

VHTB418020260511E

30

97.50

09:40:31

PCSE

VHTB418120260511E

170

97.50

09:40:31

PCSE

VHTB418220260511E

100

97.50

09:40:31

PCSE

VHTB418320260511E

100

97.50

09:40:31

NYSE

VHTB418420260511E

20

97.50

09:40:31

BATS

VHTB418520260511E

25

97.50

09:40:31

BATS

VHTB418620260511E

25

97.50

09:40:31

BATS

VHTB418720260511E

25

97.50

09:40:31

BATS

VHTB418820260511E

5

97.50

09:40:31

BATS

VHTB418920260511E

25

97.50

09:40:31

NASD

VHTB419220260511E

25

97.50

09:40:31

NASD

VHTB419320260511E

50

97.50

09:40:31

NASD

VHTB419420260511E

100

97.50

09:40:31

BATY

VHTB419520260511E

100

97.27

09:40:43

NYSE

VHTB421420260511E

1

97.27

09:40:43

PCSE

VHTB421520260511E

99

97.27

09:40:43

PCSE

VHTB421620260511E

200

97.27

09:40:43

NASD

VHTB421720260511E

100

97.57

09:41:42

XCIS

VHTB450520260511E

100

97.57

09:41:42

XCIS

VHTB450620260511E

100

97.61

09:41:42

KNMX

VHTB450720260511E

100

97.50

09:41:42

MEMX

VHTB450820260511E

59

97.50

09:41:42

BATS

VHTB450920260511E

14

97.50

09:41:42

NASD

VHTB451020260511E

86

97.50

09:41:42

NASD

VHTB451120260511E

100

97.50

09:41:42

PCSE

VHTB451220260511E

25

97.50

09:41:42

BATS

VHTB451320260511E

16

97.50

09:41:42

BATS

VHTB451420260511E

100

97.50

09:41:43

MEMX

VHTB451720260511E

100

97.23

09:41:58

NYSE

VHTB460320260511E

11

97.10

09:42:14

BATS

VHTB466620260511E

11

97.10

09:42:14

BATS

VHTB466720260511E

25

97.10

09:42:14

NQBX

VHTB466820260511E

25

97.10

09:42:14

NASD

VHTB466920260511E

25

97.10

09:42:14

BATS

VHTB467020260511E

75

97.10

09:42:14

NQBX

VHTB467120260511E

25

97.10

09:42:14

NQBX

VHTB467220260511E

25

97.10

09:42:14

NQBX

VHTB467320260511E

50

97.10

09:42:14

NQBX

VHTB467420260511E

25

97.10

09:42:14

NASD

VHTB467520260511E

25

97.10

09:42:14

NASD

VHTB467620260511E

25

97.10

09:42:14

NASD

VHTB467720260511E

53

97.10

09:42:15

BATS

VHTB468320260511E

80

97.00

09:42:15

NASD

VHTB468420260511E

20

97.00

09:42:15

NASD

VHTB468520260511E

100

97.00

09:42:15

NASD

VHTB468620260511E

100

97.00

09:42:16

MEMX

VHTB469320260511E

100

97.00

09:42:16

NASD

VHTB469420260511E

100

96.96

09:42:19

PCSE

VHTB470120260511E

49

97.03

09:42:19

BATY

VHTB470220260511E

51

97.03

09:42:19

BATY

VHTB470320260511E

25

97.00

09:42:32

PCSE

VHTB479520260511E

25

97.00

09:42:32

PCSE

VHTB479620260511E

50

97.00

09:42:32

PCSE

VHTB479720260511E

25

97.00

09:42:32

NASD

VHTB479820260511E

25

97.00

09:42:32

NASD

VHTB479920260511E

25

97.00

09:42:32

NASD

VHTB480020260511E

25

97.00

09:42:32

NASD

VHTB480120260511E

25

97.00

09:42:32

NASD

VHTB480220260511E

25

97.00

09:42:32

NASD

VHTB480320260511E

25

97.00

09:42:32

NASD

VHTB480420260511E

25

97.00

09:42:32

NASD

VHTB480520260511E

100

96.94

09:43:13

NASD

VHTB502120260511E

100

97.03

09:43:15

BATS

VHTB502220260511E

73

96.96

09:43:16

BATS

VHTB502420260511E

27

96.96

09:43:16

BATS

VHTB502520260511E

100

97.00

09:43:26

NASD

VHTB505620260511E

10

96.96

09:43:26

BATS

VHTB505720260511E

90

96.96

09:43:26

BATS

VHTB505820260511E

16

96.96

09:43:27

BATS

VHTB506020260511E

84

96.96

09:43:27

BATS

VHTB506120260511E

100

96.96

09:43:27

MEMX

VHTB506220260511E

25

96.96

09:43:27

NASD

VHTB506320260511E

75

96.96

09:43:27

NASD

VHTB506420260511E

100

96.99

09:43:27

NASD

VHTB506520260511E

100

97.00

09:43:27

NASD

VHTB506620260511E

100

97.01

09:43:27

NASD

VHTB506720260511E

100

97.02

09:43:27

NASD

VHTB506820260511E

200

97.02

09:43:27

NASD

VHTB506920260511E

200

96.99

09:43:29

MEMX

VHTB517320260511E

100

96.99

09:43:29

EPRL

VHTB517420260511E

100

96.99

09:43:29

NASD

VHTB517520260511E

50

96.92

09:43:29

PCSE

VHTB517620260511E

100

96.92

09:43:29

MEMX

VHTB517720260511E

50

96.92

09:43:29

PCSE

VHTB517820260511E

100

96.92

09:43:29

NASD

VHTB517920260511E

100

97.00

09:43:29

NASD

VHTB518020260511E

100

97.00

09:43:29

NASD

VHTB518120260511E

100

97.00

09:43:29

NASD

VHTB518220260511E

100

97.00

09:43:29

NASD

VHTB518320260511E

100

97.00

09:43:29

NASD

VHTB518420260511E

47

97.00

09:43:29

NASD

VHTB518520260511E

53

97.00

09:43:29

NASD

VHTB518620260511E

47

96.85

09:43:29

MEMX

VHTB518720260511E

6

96.85

09:43:29

PCSE

VHTB518820260511E

6

96.85

09:43:29

PCSE

VHTB518920260511E

6

96.85

09:43:29

PCSE

VHTB519020260511E

6

96.85

09:43:29

PCSE

VHTB519120260511E

6

96.85

09:43:29

PCSE

VHTB519220260511E

6

96.85

09:43:29

PCSE

VHTB519320260511E

6

96.85

09:43:29

PCSE

VHTB519420260511E

100

96.92

09:43:29

NASD

VHTB519520260511E

4

96.92

09:43:29

NASD

VHTB519620260511E

96

96.92

09:43:29

NASD

VHTB519720260511E

100

96.92

09:43:29

NASD

VHTB519820260511E

100

96.92

09:43:29

NASD

VHTB519920260511E

95

96.92

09:43:29

NASD

VHTB520020260511E

100

96.92

09:43:29

NASD

VHTB520120260511E

5

96.92

09:43:29

NASD

VHTB520220260511E

100

96.95

09:43:29

EPRL

VHTB520320260511E

100

96.95

09:43:29

EPRL

VHTB520420260511E

100

96.95

09:43:29

EPRL

VHTB520520260511E

100

96.95

09:43:29

EPRL

VHTB520620260511E

100

96.95

09:43:29

EPRL

VHTB520720260511E

100

96.95

09:43:29

EPRL

VHTB520820260511E

11

96.95

09:43:29

EPRL

VHTB520920260511E

100

96.95

09:43:29

EPRL

VHTB521020260511E

100

96.95

09:43:29

EPRL

VHTB521120260511E

100

96.95

09:43:29

EPRL

VHTB521220260511E

100

96.95

09:43:29

EPRL

VHTB521320260511E

100

96.95

09:43:29

EPRL

VHTB521420260511E

100

96.95

09:43:29

EPRL

VHTB521520260511E

53

96.95

09:43:29

EPRL

VHTB521620260511E

47

96.95

09:43:29

EPRL

VHTB521720260511E

100

96.95

09:43:29

EPRL

VHTB521820260511E

100

96.95

09:43:29

EPRL

VHTB521920260511E

100

96.95

09:43:29

EPRL

VHTB522020260511E

8

96.95

09:43:29

EPRL

VHTB522120260511E

92

96.95

09:43:29

EPRL

VHTB522220260511E

100

96.95

09:43:29

EPRL

VHTB522320260511E

20

96.95

09:43:29

EPRL

VHTB522420260511E

100

96.95

09:43:29

EPRL

VHTB522520260511E

100

96.95

09:43:29

EPRL

VHTB522620260511E

100

96.95

09:43:29

EPRL

VHTB522720260511E

100

96.95

09:43:29

EPRL

VHTB522820260511E

100

96.95

09:43:29

EPRL

VHTB522920260511E

100

96.95

09:43:29

EPRL

VHTB523020260511E

25

96.95

09:43:29

EPRL

VHTB523120260511E

100

96.95

09:43:29

EPRL

VHTB523220260511E

44

96.95

09:43:29

EPRL

VHTB523320260511E

100

96.92

09:43:30

EPRL

VHTB523420260511E

100

96.96

09:43:30

EPRL

VHTB523520260511E

100

96.96

09:43:30

EPRL

VHTB523620260511E

25

96.96

09:43:30

EPRL

VHTB523720260511E

100

96.96

09:43:30

EPRL

VHTB523820260511E

100

96.96

09:43:30

EPRL

VHTB523920260511E

100

96.96

09:43:30

EPRL

VHTB524020260511E

100

96.96

09:43:30

EPRL

VHTB524120260511E

100

96.96

09:43:30

EPRL

VHTB524220260511E

100

96.96

09:43:30

EPRL

VHTB524320260511E

100

96.96

09:43:30

EPRL

VHTB524420260511E

100

96.96

09:43:30

EPRL

VHTB524520260511E

100

96.96

09:43:30

EPRL

VHTB524620260511E

100

96.96

09:43:30

EPRL

VHTB524720260511E

100

96.96

09:43:30

EPRL

VHTB524820260511E

100

96.96

09:43:30

EPRL

VHTB524920260511E

100

96.96

09:43:30

EPRL

VHTB525020260511E

100

96.96

09:43:30

EPRL

VHTB525120260511E

100

96.96

09:43:30

EPRL

VHTB525220260511E

100

96.96

09:43:30

EPRL

VHTB525320260511E

100

96.96

09:43:30

EPRL

VHTB525420260511E

100

96.96

09:43:30

EPRL

VHTB525520260511E

100

96.96

09:43:30

EPRL

VHTB525620260511E

100

96.96

09:43:30

EPRL

VHTB525720260511E

100

96.96

09:43:30

EPRL

VHTB525820260511E

100

96.96

09:43:30

EPRL

VHTB525920260511E

100

96.96

09:43:30

EPRL

VHTB526020260511E

30

96.96

09:43:30

EPRL

VHTB526120260511E

100

96.96

09:43:30

EPRL

VHTB526220260511E

100

96.96

09:43:30

EPRL

VHTB526320260511E

100

96.96

09:43:30

EPRL

VHTB526420260511E

100

96.96

09:43:30

EPRL

VHTB526520260511E

100

96.96

09:43:30

EPRL

VHTB526620260511E

100

96.96

09:43:30

EPRL

VHTB526720260511E

100

96.96

09:43:30

EPRL

VHTB526820260511E

100

96.96

09:43:30

EPRL

VHTB526920260511E

100

96.96

09:43:30

EPRL

VHTB527020260511E

100

96.96

09:43:30

EPRL

VHTB527120260511E

100

96.96

09:43:30

EPRL

VHTB527220260511E

100

96.96

09:43:30

EPRL

VHTB527320260511E

100

96.96

09:43:30

EPRL

VHTB527420260511E

100

96.96

09:43:30

EPRL

VHTB527520260511E

100

96.96

09:43:30

EPRL

VHTB527620260511E

100

96.96

09:43:30

EPRL

VHTB527720260511E

47

96.85

09:43:30

MEMX

VHTB527820260511E

100

96.96

09:43:30

EPRL

VHTB527920260511E

100

96.96

09:43:30

EPRL

VHTB528020260511E

100

96.96

09:43:30

EPRL

VHTB528120260511E

100

96.96

09:43:30

EPRL

VHTB528220260511E

100

96.96

09:43:30

EPRL

VHTB528320260511E

25

96.96

09:43:30

EPRL

VHTB528420260511E

100

96.96

09:43:30

EPRL

VHTB528520260511E

20

96.96

09:43:30

EPRL

VHTB528620260511E

6

96.85

09:43:30

PCSE

VHTB528720260511E

100

96.96

09:43:30

BATS

VHTB528820260511E

100

96.96

09:43:30

BAML

VHTB528920260511E

100

96.96

09:43:30

EDGX

VHTB529020260511E

100

96.96

09:43:30

BATY

VHTB529120260511E

100

96.97

09:43:30

UBSS

VHTB529220260511E

3

96.94

09:43:30

NASD

VHTB529320260511E

74

96.97

09:43:30

NQPX

VHTB529420260511E

10

96.95

09:43:30

NASD

VHTB529520260511E

16

96.96

09:43:30

NASD

VHTB529620260511E

97

96.97

09:43:30

NASD

VHTB529720260511E

100

96.95

09:43:30

IEXG

VHTB529820260511E

100

96.97

09:43:30

NYSE

VHTB529920260511E

49

96.98

09:43:30

NASD

VHTB530020260511E

100

96.98

09:43:30

MEMX

VHTB530120260511E

100

96.98

09:43:30

MEMX

VHTB530220260511E

100

96.98

09:43:30

MEMX

VHTB530320260511E

100

96.98

09:43:30

MEMX

VHTB530420260511E

100

96.98

09:43:30

MEMX

VHTB530520260511E

100

96.98

09:43:30

MEMX

VHTB530620260511E

100

96.98

09:43:30

MEMX

VHTB530720260511E

100

96.98

09:43:30

MEMX

VHTB530820260511E

100

96.98

09:43:30

MEMX

VHTB530920260511E

51

96.98

09:43:30

MEMX

VHTB531020260511E

100

96.87

09:43:30

PCSE

VHTB531120260511E

100

96.89

09:43:30

BAML

VHTB531220260511E

100

96.89

09:43:30

UBSS

VHTB531320260511E

100

96.89

09:43:30

IEXG

VHTB531420260511E

100

96.89

09:43:30

PCSE

VHTB531520260511E

100

96.96

09:43:30

LEVL

VHTB531620260511E

100

96.96

09:43:30

LEVL

VHTB531720260511E

100

96.97

09:43:30

KNMX

VHTB531820260511E

100

96.97

09:43:30

KNMX

VHTB531920260511E

100

96.96

09:43:30

UBSS

VHTB532020260511E

100

96.96

09:43:30

UBSS

VHTB532120260511E

100

96.99

09:43:30

KNMX

VHTB532220260511E

100

96.99

09:43:30

INCR

VHTB532320260511E

100

96.99

09:43:30

INCR

VHTB532420260511E

100

96.94

09:43:30

PCSE

VHTB532520260511E

100

96.96

09:43:30

NYSE

VHTB532620260511E

100

96.96

09:43:31

BATS

VHTB532720260511E

100

96.96

09:43:31

MEMX

VHTB532820260511E

11

96.96

09:43:31

EPRL

VHTB532920260511E

89

96.96

09:43:31

EPRL

VHTB533020260511E

200

96.96

09:43:31

BATS

VHTB533120260511E

24

96.96

09:43:31

MEMX

VHTB533220260511E

76

96.96

09:43:31

MEMX

VHTB533320260511E

100

96.96

09:43:31

NASD

VHTB533420260511E

100

96.87

09:43:34

MEMX

VHTB533520260511E

1

96.80

09:43:34

NASD

VHTB533620260511E

36

96.80

09:43:34

NASD

VHTB533720260511E

36

96.80

09:43:34

NASD

VHTB533820260511E

100

96.90

09:43:35

INCR

VHTB533920260511E

26

96.85

09:43:35

BATY

VHTB534220260511E

74

96.85

09:43:35

BATY

VHTB534320260511E

100

96.85

09:43:35

NYSE

VHTB534420260511E

25

96.85

09:43:36

PCSE

VHTB534520260511E

75

96.85

09:43:36

PCSE

VHTB534620260511E

13

96.80

09:43:37

NASD

VHTB534720260511E

4

96.80

09:43:37

MEMX

VHTB534820260511E

4

96.80

09:43:37

EPRL

VHTB534920260511E

15

96.80

09:43:37

EPRL

VHTB535020260511E

100

96.89

09:43:38

PCSE

VHTB535120260511E

24

96.83

09:43:38

BATS

VHTB535220260511E

76

96.83

09:43:38

BATS

VHTB535320260511E

37

96.83

09:43:39

NASD

VHTB535420260511E

47

96.83

09:43:39

NASD

VHTB535520260511E

16

96.83

09:43:39

NASD

VHTB535620260511E

100

96.83

09:43:40

XCIS

VHTB536320260511E

18

96.83

09:43:41

NYSE

VHTB536520260511E

82

96.83

09:43:41

NYSE

VHTB536620260511E

50

96.80

09:43:42

PCSE

VHTB537520260511E

50

96.80

09:43:42

PCSE

VHTB537620260511E

100

96.80

09:43:42

NASD

VHTB537720260511E

36

96.87

09:43:43

MEMX

VHTB538220260511E

64

96.87

09:43:43

MEMX

VHTB538320260511E

100

96.87

09:43:43

NASD

VHTB538420260511E

100

96.87

09:43:43

PCSE

VHTB538520260511E

19

96.86

09:43:44

PCSE

VHTB538620260511E

59

96.86

09:43:44

PCSE

VHTB538720260511E

22

96.86

09:43:44

PCSE

VHTB538820260511E

100

96.86

09:43:44

MEMX

VHTB538920260511E

19

96.86

09:43:44

BATS

VHTB539020260511E

81

96.86

09:43:44

BATS

VHTB539120260511E

100

96.86

09:43:45

MEMX

VHTB539220260511E

26

96.86

09:43:45

NASD

VHTB539320260511E

74

96.86

09:43:45

NASD

VHTB539420260511E

100

96.80

09:43:45

BATS

VHTB539520260511E

9

96.80

09:43:46

NYSE

VHTB540220260511E

91

96.80

09:43:46

NYSE

VHTB540320260511E

91

96.80

09:43:46

NYSE

VHTB540420260511E

97

96.80

09:43:47

NYSE

VHTB541420260511E

100

96.80

09:43:47

XCIS

VHTB541520260511E

12

96.80

09:43:47

NYSE

VHTB541620260511E

7

96.74

09:43:48

NYSE

VHTB541720260511E

100

96.71

09:43:52

BATS

VHTB542720260511E

100

96.85

09:44:04

BATS

VHTB545920260511E

100

96.85

09:44:05

PCSE

VHTB546020260511E

100

96.93

09:44:11

BATS

VHTB546720260511E

100

96.92

09:44:12

KNMX

VHTB546820260511E

100

97.02

09:44:18

XCIS

VHTB551120260511E

100

96.94

09:44:20

BATS

VHTB552020260511E

100

96.77

09:44:20

MEMX

VHTB552320260511E

200

96.77

09:44:20

MEMX

VHTB552420260511E

100

96.77

09:44:20

NASD

VHTB552520260511E

100

96.77

09:44:20

PCSE

VHTB552620260511E

100

96.77

09:44:20

NYSE

VHTB552720260511E

100

96.75

09:44:20

MEMX

VHTB552820260511E

100

96.77

09:44:20

PCSE

VHTB552920260511E

100

96.50

09:44:28

MEMX

VHTB576520260511E

100

96.50

09:44:28

NASD

VHTB576620260511E

95

96.50

09:44:28

PCSE

VHTB576720260511E

100

96.50

09:44:28

MEMX

VHTB576820260511E

100

96.50

09:44:28

BATS

VHTB576920260511E

100

96.50

09:44:28

EPRL

VHTB577020260511E

5

96.50

09:44:28

PCSE

VHTB577120260511E

100

96.52

09:45:11

MEMX

VHTB596720260511E

100

96.50

09:45:11

MEMX

VHTB596820260511E

100

96.50

09:45:11

BATS

VHTB596920260511E

200

96.50

09:45:11

BATS

VHTB597020260511E

100

96.50

09:45:11

MEMX

VHTB597120260511E

100

96.74

09:45:39

EPRL

VHTB610520260511E

100

96.74

09:45:39

EPRL

VHTB610620260511E

60

96.74

09:45:39

EPRL

VHTB610720260511E

54

96.74

09:45:39

EPRL

VHTB610820260511E

12

96.74

09:45:39

EPRL

VHTB610920260511E

100

96.74

09:45:39

EPRL

VHTB611020260511E

100

96.74

09:45:39

EPRL

VHTB611120260511E

100

96.74

09:45:39

EPRL

VHTB611220260511E

22

96.74

09:45:39

EPRL

VHTB611320260511E

100

96.80

09:45:39

MEMX

VHTB611420260511E

60

96.80

09:45:39

MEMX

VHTB611520260511E

100

96.80

09:45:39

MEMX

VHTB611620260511E

100

96.80

09:45:39

MEMX

VHTB611720260511E

58

96.80

09:45:39

MEMX

VHTB611820260511E

100

96.80

09:45:39

MEMX

VHTB611920260511E

15

96.80

09:45:39

MEMX

VHTB612020260511E

100

96.82

09:45:40

NYSE

VHTB612520260511E

1

96.82

09:45:40

PCSE

VHTB612620260511E

30

96.82

09:45:40

PCSE

VHTB612720260511E

69

96.82

09:45:40

PCSE

VHTB612820260511E

100

96.80

09:45:40

BATS

VHTB612920260511E

200

96.80

09:45:40

MEMX

VHTB613020260511E

100

96.80

09:45:40

PCSE

VHTB613120260511E

127

96.82

09:45:40

MEMX

VHTB613220260511E

173

96.82

09:45:40

MEMX

VHTB613320260511E

100

96.82

09:45:40

PCSE

VHTB613420260511E

100

96.82

09:45:41

BATS

VHTB613520260511E

4

96.66

09:45:43

BATS

VHTB613620260511E

100

96.66

09:45:43

PCSE

VHTB613720260511E

23

96.66

09:45:43

PCSE

VHTB613820260511E

1

96.66

09:45:43

PCSE

VHTB613920260511E

100

96.82

09:45:44

XCIS

VHTB614320260511E

100

96.77

09:45:45

NASD

VHTB614420260511E

100

96.77

09:45:50

BATS

VHTB614920260511E

127

96.69

09:45:51

MEMX

VHTB615020260511E

73

96.69

09:45:51

MEMX

VHTB615120260511E

100

96.69

09:45:51

NASD

VHTB615220260511E

96

96.68

09:45:51

NASD

VHTB615320260511E

100

96.73

09:45:52

BATY

VHTB615620260511E

100

96.77

09:46:06

UBSS

VHTB621720260511E

100

96.64

09:46:23

NASD

VHTB624320260511E

1

96.51

09:46:23

NASD

VHTB624420260511E

25

96.51

09:46:23

BATS

VHTB624520260511E

25

96.51

09:46:23

NASD

VHTB624620260511E

25

96.51

09:46:23

NASD

VHTB624720260511E

25

96.51

09:46:23

NASD

VHTB624820260511E

1

96.51

09:46:23

NASD

VHTB624920260511E

24

96.51

09:46:23

NASD

VHTB625020260511E

25

96.51

09:46:23

NASD

VHTB625120260511E

25

96.51

09:46:23

NASD

VHTB625220260511E

49

96.51

09:46:23

NASD

VHTB625320260511E

26

96.50

09:46:23

NASD

VHTB625420260511E

25

96.51

09:46:23

BATS

VHTB625520260511E

100

96.51

09:46:25

BATS

VHTB627020260511E

89

96.47

09:46:25

BATS

VHTB627120260511E

11

96.47

09:46:25

BATS

VHTB627220260511E

84

96.47

09:46:25

NYSE

VHTB627320260511E

61

96.47

09:46:25

PCSE

VHTB627420260511E

16

96.47

09:46:25

NYSE

VHTB627520260511E

39

96.47

09:46:25

PCSE

VHTB627620260511E

61

96.47

09:46:25

PCSE

VHTB627720260511E

39

96.47

09:46:25

PCSE

VHTB627820260511E

100

96.29

09:46:48

PCSE

VHTB635520260511E

100

96.29

09:46:49

NASD

VHTB635620260511E

100

96.38

09:47:04

BATS

VHTB637720260511E

23

96.38

09:47:04

BATY

VHTB637820260511E

100

96.41

09:47:04

MEMX

VHTB637920260511E

100

96.41

09:47:04

NASD

VHTB638020260511E

91

96.41

09:47:04

NYSE

VHTB638120260511E

109

96.41

09:47:04

NYSE

VHTB638220260511E

1

96.41

09:47:04

PCSE

VHTB638320260511E

99

96.41

09:47:04

PCSE

VHTB638420260511E

100

96.41

09:47:05

MEMX

VHTB638520260511E

100

96.41

09:47:05

NASD

VHTB638620260511E

100

96.41

09:47:05

NYSE

VHTB638720260511E

25

96.36

09:47:12

NASD

VHTB639820260511E

100

96.36

09:47:12

BATS

VHTB639920260511E

75

96.36

09:47:13

NASD

VHTB640220260511E

100

96.36

09:47:13

PCSE

VHTB640320260511E

25

96.36

09:47:13

MEMX

VHTB640420260511E

100

96.36

09:47:13

BATS

VHTB640520260511E

25

96.36

09:47:13

NYSE

VHTB640820260511E

100

96.36

09:47:43

NASD

VHTB645020260511E

2

96.36

09:47:43

BATS

VHTB645320260511E

25

96.36

09:47:43

BATS

VHTB645420260511E

100

96.36

09:47:43

NASD

VHTB645520260511E

73

96.36

09:47:43

BATS

VHTB645620260511E

100

96.36

09:47:43

EPRL

VHTB645720260511E

22

96.36

09:47:43

EPRL

VHTB645820260511E

78

96.36

09:47:43

EPRL

VHTB645920260511E

100

96.20

09:47:45

PCSE

VHTB646220260511E

200

96.20

09:47:45

PCSE

VHTB646320260511E

42

96.28

09:47:46

MEMX

VHTB647420260511E

10

96.28

09:47:46

MEMX

VHTB647520260511E

100

96.39

09:47:50

BATS

VHTB648320260511E

100

96.40

09:47:50

PCSE

VHTB648420260511E

88

96.39

09:47:51

BATY

VHTB648720260511E

12

96.39

09:47:51

BATY

VHTB649020260511E

100

96.34

09:47:53

UBSS

VHTB649620260511E

10

96.31

09:47:53

NYSE

VHTB649720260511E

100

96.30

09:48:11

NASD

VHTB656620260511E

100

96.30

09:48:11

MEMX

VHTB656720260511E

100

96.30

09:48:11

NASD

VHTB656820260511E

100

96.30

09:48:11

MEMX

VHTB657320260511E

35

96.56

09:48:52

NYSE

VHTB689520260511E

100

96.56

09:48:52

NASD

VHTB689620260511E

193

96.56

09:48:52

PCSE

VHTB689720260511E

10

96.56

09:48:52

PCSE

VHTB689820260511E

1

96.56

09:48:52

PCSE

VHTB689920260511E

51

96.56

09:48:52

PCSE

VHTB690020260511E

10

96.56

09:48:52

PCSE

VHTB690120260511E

100

96.50

09:48:57

BATY

VHTB692520260511E

100

96.50

09:48:57

MEMX

VHTB692620260511E

100

96.50

09:48:57

MEMX

VHTB692720260511E

100

96.50

09:48:57

PCSE

VHTB692820260511E

100

96.50

09:48:58

NQBX

VHTB692920260511E

47

96.37

09:49:18

NASD

VHTB697120260511E

53

96.37

09:49:18

NASD

VHTB697220260511E

200

96.37

09:49:18

BATS

VHTB697320260511E

15

96.25

09:49:19

NASD

VHTB697420260511E

2

96.60

09:49:41

BATS

VHTB705020260511E

2

96.60

09:49:41

BATS

VHTB705120260511E

100

96.60

09:49:41

MEMX

VHTB705220260511E

96

96.60

09:49:41

BATS

VHTB705320260511E

100

96.46

09:50:11

MEMX

VHTB720520260511E

100

96.46

09:50:11

NASD

VHTB720620260511E

71

96.46

09:50:11

PCSE

VHTB720720260511E

74

96.46

09:50:11

NYSE

VHTB720820260511E

25

96.46

09:50:11

NYSE

VHTB720920260511E

25

96.46

09:50:11

PCSE

VHTB721020260511E

4

96.46

09:50:11

PCSE

VHTB721120260511E

1

96.46

09:50:11

NYSE

VHTB721220260511E

100

96.58

09:51:35

MEMX

VHTB733620260511E

66

96.58

09:51:35

BATS

VHTB733720260511E

34

96.58

09:51:35

BATS

VHTB733820260511E

100

96.60

09:51:35

BATS

VHTB733920260511E

100

96.57

09:51:35

NASD

VHTB734020260511E

100

96.60

09:51:35

NYSE

VHTB734120260511E

25

96.60

09:51:35

PCSE

VHTB734220260511E

75

96.60

09:51:35

PCSE

VHTB734320260511E

69

96.45

09:52:04

BATS

VHTB738920260511E

31

96.45

09:52:04

BATS

VHTB739020260511E

92

96.45

09:52:04

BATS

VHTB739120260511E

76

96.45

09:52:04

MEMX

VHTB739220260511E

8

96.45

09:52:04

BATS

VHTB739320260511E

98

96.45

09:52:04

PCSE

VHTB739420260511E

2

96.45

09:52:04

PCSE

VHTB739520260511E

86

96.66

09:53:40

NASD

VHTB764120260511E

1

96.66

09:53:40

NASD

VHTB764220260511E

100

96.66

09:53:40

NASD

VHTB764320260511E

13

96.66

09:53:40

NASD

VHTB764420260511E

100

96.46

09:54:14

PCSE

VHTB778420260511E

100

96.50

09:54:29

PCSE

VHTB782320260511E

2

96.50

09:54:29

MEMX

VHTB782420260511E

59

96.50

09:54:29

MEMX

VHTB782520260511E

39

96.50

09:54:29

MEMX

VHTB782620260511E

100

96.50

09:54:29

NASD

VHTB782720260511E

100

96.50

09:54:29

NYSE

VHTB782820260511E

100

96.40

09:54:29

PCSE

VHTB782920260511E

93

96.35

09:54:30

NQBX

VHTB783120260511E

50

96.44

09:54:31

LEVL

VHTB783820260511E

50

96.45

09:54:31

LEVL

VHTB783920260511E

100

96.45

09:54:31

KNMX

VHTB784020260511E

60

96.43

09:54:31

NASD

VHTB784120260511E

11

96.45

09:54:31

NASD

VHTB784220260511E

100

96.45

09:54:31

NASD

VHTB784320260511E

100

96.49

09:54:31

BATS

VHTB784420260511E

100

96.48

09:54:31

NYSE

VHTB784520260511E

129

96.48

09:54:31

BATS

VHTB784620260511E

100

96.48

09:54:31

NYSE

VHTB784720260511E

15

96.43

09:54:31

MEMX

VHTB784820260511E

100

96.50

09:54:32

KNMX

VHTB784920260511E

100

96.58

09:54:42

MEMX

VHTB796320260511E

100

96.58

09:54:42

NASD

VHTB796420260511E

17

96.53

09:54:46

NASD

VHTB804620260511E

83

96.53

09:54:46

NASD

VHTB804720260511E

100

96.53

09:54:46

NYSE

VHTB804820260511E

100

96.53

09:54:46

PCSE

VHTB804920260511E

100

96.61

09:55:42

MEMX

VHTB831720260511E

100

96.61

09:55:42

MEMX

VHTB831820260511E

100

96.61

09:55:42

MEMX

VHTB831920260511E

100

96.61

09:55:42

MEMX

VHTB832020260511E

100

96.61

09:55:42

MEMX

VHTB832120260511E

100

96.61

09:55:42

MEMX

VHTB832220260511E

100

96.61

09:55:42

MEMX

VHTB832320260511E

100

96.61

09:55:42

MEMX

VHTB832420260511E

100

96.61

09:55:42

MEMX

VHTB832520260511E

1

96.50

09:56:30

PCSE

VHTB864120260511E

85

96.50

09:56:30

MEMX

VHTB864220260511E

99

96.50

09:56:30

PCSE

VHTB864320260511E

100

96.50

09:56:30

NYSE

VHTB864420260511E

100

96.50

09:56:30

UBSS

VHTB864520260511E

100

96.50

09:56:30

MEMX

VHTB864620260511E

100

96.37

09:57:16

NASD

VHTB878820260511E

54

96.30

09:57:18

MEMX

VHTB878920260511E

46

96.30

09:57:18

MEMX

VHTB879020260511E

100

96.30

09:57:18

NQBX

VHTB879120260511E

73

96.30

09:57:18

BATS

VHTB879220260511E

27

96.30

09:57:18

BATS

VHTB879320260511E

73

96.30

09:57:18

NASD

VHTB879420260511E

1

96.30

09:57:18

NASD

VHTB879520260511E

10

96.30

09:57:18

NASD

VHTB879620260511E

28

96.30

09:57:18

MEMX

VHTB880320260511E

72

96.30

09:57:18

MEMX

VHTB880420260511E

72

96.30

09:57:18

MEMX

VHTB880520260511E

16

96.30

09:57:18

NASD

VHTB880620260511E

100

96.30

09:57:20

BATS

VHTB881220260511E

28

96.30

09:57:20

MEMX

VHTB881320260511E

100

96.29

09:57:20

MEMX

VHTB881420260511E

41

96.34

09:57:44

NQBX

VHTB888520260511E

41

96.30

09:57:45

BATS

VHTB888920260511E

100

96.37

09:58:03

NASD

VHTB892820260511E

100

96.21

09:58:24

KNMX

VHTB901620260511E

100

96.18

09:58:39

BATS

VHTB906620260511E

100

96.10

09:58:49

BATS

VHTB908420260511E

100

96.10

09:58:49

BATS

VHTB908520260511E

24

96.10

09:58:50

PCSE

VHTB908620260511E

1

96.10

09:58:52

MEMX

VHTB909520260511E

25

96.10

09:58:52

MEMX

VHTB909620260511E

25

96.10

09:58:52

MEMX

VHTB909720260511E

25

96.10

09:58:52

MEMX

VHTB909820260511E

24

96.10

09:58:52

MEMX

VHTB909920260511E

100

96.22

09:58:55

PCSE

VHTB911720260511E

100

96.29

09:58:56

KNMX

VHTB912620260511E

100

96.30

09:59:04

NASD

VHTB918520260511E

100

96.42

10:00:37

UBSS

VHTB946320260511E

100

96.42

10:00:37

UBSS

VHTB946420260511E

60

96.42

10:00:37

BATS

VHTB946520260511E

40

96.42

10:00:37

BATS

VHTB946620260511E

70

96.50

10:01:29

PCSE

VHTB961720260511E

1

96.50

10:01:29

PCSE

VHTB961820260511E

29

96.50

10:01:29

PCSE

VHTB961920260511E

100

96.65

10:02:02

NASD

VHTB973220260511E

100

96.62

10:02:49

NASD

VHTB986920260511E

100

96.56

10:03:05

MEMX

VHTB991720260511E

100

96.56

10:03:05

NYSE

VHTB991820260511E

100

96.58

10:04:22

NYSE

VHTB1019220260511E

25

96.54

10:04:25

NASD

VHTB1019520260511E

25

96.62

10:06:56

MEMX

VHTB1116020260511E

25

96.62

10:06:56

MEMX

VHTB1116120260511E

25

96.62

10:06:56

MEMX

VHTB1116220260511E

125

96.62

10:06:56

MEMX

VHTB1116320260511E

9

96.64

10:06:56

BATS

VHTB1116420260511E

100

96.64

10:06:56

BATS

VHTB1116520260511E

100

96.64

10:06:56

BATS

VHTB1116620260511E

56

96.64

10:06:56

BATS

VHTB1116720260511E

37

96.64

10:06:56

BATS

VHTB1116820260511E

100

96.64

10:06:56

BATS

VHTB1116920260511E

100

96.64

10:06:56

BATS

VHTB1117020260511E

100

96.64

10:06:56

BATS

VHTB1117120260511E

91

96.64

10:06:56

BATS

VHTB1117220260511E

7

96.64

10:06:56

BATS

VHTB1117320260511E

100

96.61

10:06:57

KNMX

VHTB1119520260511E

100

96.57

10:07:19

PCSE

VHTB1125020260511E

136

96.48

10:07:35

NYSE

VHTB1128520260511E

1

96.48

10:07:35

NYSE

VHTB1128620260511E

1

96.48

10:07:35

PCSE

VHTB1128720260511E

43

96.48

10:07:35

NYSE

VHTB1128820260511E

20

96.48

10:07:35

NYSE

VHTB1128920260511E

99

96.48

10:07:35

PCSE

VHTB1129020260511E

100

96.48

10:07:35

BATY

VHTB1129120260511E

1

96.40

10:07:39

PCSE

VHTB1129520260511E

1

96.40

10:07:39

PCSE

VHTB1129620260511E

1

96.40

10:07:39

NYSE

VHTB1129720260511E

1

96.40

10:07:39

PCSE

VHTB1129820260511E

97

96.40

10:07:39

PCSE

VHTB1129920260511E

99

96.40

10:07:39

NYSE

VHTB1130020260511E

99

96.40

10:07:39

NASD

VHTB1130120260511E

99

96.40

10:07:39

NASD

VHTB1130220260511E

2

96.40

10:07:39

NASD

VHTB1130320260511E

100

96.33

10:07:40

MEMX

VHTB1130420260511E

100

96.35

10:07:40

MEMX

VHTB1130520260511E

100

96.35

10:07:40

UBSS

VHTB1130620260511E

50

96.35

10:07:40

NYSE

VHTB1130720260511E

50

96.35

10:07:40

NYSE

VHTB1130820260511E

1

96.23

10:07:48

NASD

VHTB1131420260511E

73

96.23

10:07:48

BATS

VHTB1131520260511E

16

96.23

10:07:48

NASD

VHTB1131620260511E

4

96.23

10:07:48

NASD

VHTB1131720260511E

27

96.23

10:07:49

BATS

VHTB1131820260511E

25

96.23

10:07:49

MEMX

VHTB1131920260511E

16

96.23

10:07:49

NASD

VHTB1132020260511E

25

96.23

10:07:49

NASD

VHTB1132120260511E

25

96.23

10:07:49

MEMX

VHTB1132220260511E

25

96.23

10:07:49

MEMX

VHTB1132320260511E

4

96.23

10:07:49

NASD

VHTB1132420260511E

4

96.23

10:07:49

NASD

VHTB1132520260511E

25

96.23

10:07:49

NASD

VHTB1132620260511E

5

96.23

10:07:49

NASD

VHTB1132720260511E

20

96.23

10:07:49

NASD

VHTB1132820260511E

25

96.23

10:07:49

NASD

VHTB1132920260511E

25

96.23

10:07:49

NASD

VHTB1133020260511E

25

96.23

10:07:49

NASD

VHTB1133120260511E

5

96.23

10:07:49

NASD

VHTB1133220260511E

25

96.23

10:07:49

MEMX

VHTB1133320260511E

15

96.11

10:08:37

BATS

VHTB1173720260511E

85

96.11

10:08:37

BATS

VHTB1173820260511E

90

96.11

10:08:37

NYSE

VHTB1173920260511E

10

96.11

10:08:37

NYSE

VHTB1174020260511E

8

96.11

10:08:37

NASD

VHTB1174120260511E

5

96.11

10:08:37

NASD

VHTB1174220260511E

87

96.11

10:08:37

NASD

VHTB1174320260511E

1

96.01

10:08:49

PCSE

VHTB1178120260511E

1

96.01

10:08:49

NASD

VHTB1178220260511E

24

96.01

10:08:49

BATS

VHTB1178320260511E

1

96.01

10:08:49

NASD

VHTB1178420260511E

80

96.01

10:08:49

NASD

VHTB1178520260511E

3

96.01

10:08:49

BATS

VHTB1178620260511E

73

96.01

10:08:49

BATS

VHTB1178720260511E

18

96.01

10:08:49

NASD

VHTB1178820260511E

1

96.01

10:08:49

PCSE

VHTB1178920260511E

98

96.01

10:08:49

PCSE

VHTB1179020260511E

2

96.01

10:08:49

PCSE

VHTB1179120260511E

1

96.01

10:08:49

PCSE

VHTB1179220260511E

97

96.01

10:08:49

PCSE

VHTB1179320260511E

100

96.03

10:08:49

NASD

VHTB1179420260511E

17

96.18

10:09:59

IEXG

VHTB1212720260511E

2

96.18

10:09:59

BATS

VHTB1213120260511E

98

96.18

10:09:59

BATS

VHTB1213220260511E

100

96.27

10:10:03

NYSE

VHTB1215220260511E

25

96.46

10:10:46

MEMX

VHTB1234920260511E

71

96.46

10:10:46

NYSE

VHTB1235020260511E

15

96.46

10:10:46

MEMX

VHTB1235120260511E

15

96.46

10:10:46

MEMX

VHTB1235220260511E

10

96.46

10:10:46

EPRL

VHTB1235320260511E

25

96.46

10:10:46

MEMX

VHTB1235420260511E

25

96.46

10:10:46

EPRL

VHTB1235520260511E

11

96.46

10:10:46

PCSE

VHTB1235620260511E

25

96.46

10:10:46

NYSE

VHTB1235720260511E

25

96.46

10:10:46

PCSE

VHTB1235820260511E

4

96.46

10:10:46

NYSE

VHTB1235920260511E

100

96.49

10:10:46

MEMX

VHTB1236520260511E

68

96.49

10:10:46

MEMX

VHTB1236620260511E

20

96.49

10:10:46

MEMX

VHTB1236720260511E

100

96.49

10:10:46

MEMX

VHTB1236820260511E

60

96.49

10:10:46

MEMX

VHTB1236920260511E

100

96.49

10:10:46

MEMX

VHTB1237020260511E

87

96.49

10:10:46

MEMX

VHTB1237120260511E

13

96.49

10:10:46

MEMX

VHTB1237220260511E

52

96.49

10:10:46

MEMX

VHTB1237320260511E

20

96.45

10:10:46

NASD

VHTB1237420260511E

65

96.46

10:10:46

NASD

VHTB1237520260511E

35

96.45

10:10:46

NASD

VHTB1237620260511E

165

96.49

10:10:46

NASD

VHTB1237720260511E

100

96.46

10:10:46

PCSE

VHTB1237820260511E

100

96.50

10:10:47

MEMX

VHTB1238120260511E

100

96.44

10:10:50

NYSE

VHTB1238420260511E

300

96.44

10:10:50

PCSE

VHTB1238520260511E

100

96.50

10:11:14

PCSE

VHTB1249320260511E

100

96.50

10:11:14

MEMX

VHTB1249420260511E

21

96.32

10:12:54

MEMX

VHTB1290920260511E

40

96.32

10:12:54

NASD

VHTB1291020260511E

60

96.32

10:12:54

NASD

VHTB1291120260511E

79

96.32

10:12:54

MEMX

VHTB1291220260511E

20

96.25

10:13:36

NASD

VHTB1310420260511E

100

96.25

10:13:36

NASD

VHTB1310520260511E

100

96.25

10:13:36

NASD

VHTB1310620260511E

100

96.25

10:13:36

NASD

VHTB1310720260511E

100

96.25

10:13:36

NASD

VHTB1310820260511E

3

96.25

10:13:36

MEMX

VHTB1310920260511E

18

96.25

10:13:36

NASD

VHTB1311020260511E

82

96.25

10:13:36

NASD

VHTB1311120260511E

100

96.25

10:13:36

NASD

VHTB1311220260511E

100

96.25

10:13:36

NASD

VHTB1311320260511E

20

96.25

10:13:36

NASD

VHTB1311420260511E

15

96.25

10:13:36

MEMX

VHTB1311520260511E

11

96.25

10:13:36

NASD

VHTB1311620260511E

41

96.25

10:13:36

NASD

VHTB1311720260511E

48

96.25

10:13:36

NASD

VHTB1311820260511E

41

96.25

10:13:36

NASD

VHTB1311920260511E

8

96.25

10:13:36

MEMX

VHTB1312020260511E

32

96.25

10:13:36

MEMX

VHTB1312120260511E

59

96.25

10:13:36

NASD

VHTB1312220260511E

1

96.25

10:13:36

NASD

VHTB1312320260511E

100

96.25

10:13:36

NASD

VHTB1312420260511E

59

96.25

10:13:36

NASD

VHTB1312520260511E

42

96.25

10:13:36

MEMX

VHTB1312620260511E

54

96.25

10:13:36

BATS

VHTB1312720260511E

89

96.25

10:13:36

BATY

VHTB1312820260511E

46

96.25

10:13:36

BATS

VHTB1312920260511E

11

96.25

10:13:36

BATY

VHTB1313020260511E

28

96.28

10:15:49

NASD

VHTB1369620260511E

72

96.28

10:15:49

NASD

VHTB1369720260511E

100

96.40

10:16:24

NASD

VHTB1378420260511E

95

96.32

10:17:09

PCSE

VHTB1411620260511E

18

96.32

10:17:09

NYSE

VHTB1411720260511E

5

96.32

10:17:09

PCSE

VHTB1411820260511E

82

96.32

10:17:09

NYSE

VHTB1411920260511E

50

96.25

10:17:25

NASD

VHTB1466120260511E

50

96.25

10:17:25

NASD

VHTB1466220260511E

50

96.25

10:17:25

NASD

VHTB1466320260511E

50

96.25

10:17:25

NASD

VHTB1466420260511E

25

96.36

10:19:49

PCSE

VHTB1542220260511E

4

96.38

10:19:49

NASD

VHTB1542320260511E

25

96.36

10:19:49

PCSE

VHTB1542420260511E

25

96.36

10:19:49

PCSE

VHTB1542520260511E

96

96.38

10:19:49

NASD

VHTB1542620260511E

75

96.36

10:19:50

NASD

VHTB1543520260511E

100

96.37

10:19:50

NASD

VHTB1543620260511E

100

96.36

10:19:52

BATY

VHTB1543820260511E

100

96.36

10:19:52

MEMX

VHTB1543920260511E

100

96.36

10:19:52

NASD

VHTB1544020260511E

100

96.36

10:19:52

PCSE

VHTB1544120260511E

42

96.31

10:20:11

NYSE

VHTB1557720260511E

50

96.34

10:20:11

LEVL

VHTB1557820260511E

50

96.34

10:20:11

LEVL

VHTB1557920260511E

100

96.34

10:20:11

KNMX

VHTB1558020260511E

58

96.36

10:20:11

KNMX

VHTB1558120260511E

42

96.36

10:20:11

KNMX

VHTB1558220260511E

58

96.36

10:20:11

INCR

VHTB1558320260511E

100

96.30

10:20:32

MEMX

VHTB1564820260511E

100

96.30

10:20:32

XCIS

VHTB1564920260511E

97

96.25

10:20:32

MEMX

VHTB1565020260511E

3

96.25

10:20:32

MEMX

VHTB1565120260511E

100

96.32

10:21:19

KNMX

VHTB1596720260511E

97

96.40

10:21:55

MEMX

VHTB1604120260511E

3

96.40

10:21:55

MEMX

VHTB1604220260511E

100

96.50

10:22:26

PCSE

VHTB1622320260511E

100

96.49

10:22:44

NASD

VHTB1627220260511E

62

96.44

10:22:44

NASD

VHTB1627320260511E

48

96.44

10:22:45

NASD

VHTB1627420260511E

11

96.44

10:22:45

NASD

VHTB1627520260511E

100

96.31

10:23:01

PCSE

VHTB1632020260511E

30

96.31

10:23:01

PCSE

VHTB1632120260511E

1

96.25

10:23:01

NASD

VHTB1632220260511E

50

96.30

10:23:01

PCSE

VHTB1632320260511E

20

96.30

10:23:01

PCSE

VHTB1632420260511E

13

96.33

10:23:31

NASD

VHTB1643220260511E

100

96.51

10:24:13

PCSE

VHTB1653720260511E

25

96.47

10:24:18

PCSE

VHTB1653820260511E

100

96.55

10:25:10

BATS

VHTB1665220260511E

100

96.67

10:25:22

PCSE

VHTB1671220260511E

100

96.67

10:25:22

MEMX

VHTB1671320260511E

25

96.61

10:26:30

BATS

VHTB1697220260511E

25

96.61

10:26:30

NYSE

VHTB1697320260511E

25

96.61

10:26:30

BATS

VHTB1697420260511E

25

96.61

10:26:30

BATS

VHTB1697520260511E

25

96.61

10:26:30

NYSE

VHTB1697620260511E

25

96.61

10:26:32

BATS

VHTB1697920260511E

25

96.61

10:26:32

NYSE

VHTB1698020260511E

25

96.61

10:26:32

NYSE

VHTB1698120260511E

100

96.52

10:26:39

MEMX

VHTB1698420260511E

68

96.52

10:26:39

NYSE

VHTB1698520260511E

32

96.52

10:26:39

NYSE

VHTB1698620260511E

25

96.38

10:27:03

MEMX

VHTB1701720260511E

75

96.38

10:27:03

MEMX

VHTB1701820260511E

100

96.38

10:27:03

NASD

VHTB1701920260511E

40

96.35

10:27:18

NYSE

VHTB1708420260511E

40

96.35

10:27:18

NYSE

VHTB1708520260511E

16

96.35

10:27:18

NYSE

VHTB1708620260511E

4

96.35

10:27:18

NYSE

VHTB1708720260511E

100

96.35

10:27:18

XCIS

VHTB1708820260511E

25

96.25

10:27:18

NASD

VHTB1709520260511E

25

96.25

10:27:18

NASD

VHTB1709620260511E

99

96.25

10:28:09

PCSE

VHTB1732820260511E

1

96.25

10:28:09

PCSE

VHTB1732920260511E

1

96.25

10:28:09

NYSE

VHTB1733020260511E

50

96.25

10:28:11

NASD

VHTB1733720260511E

1

96.18

10:28:27

NYSE

VHTB1738920260511E

1

96.18

10:28:27

NYSE

VHTB1739020260511E

1

96.18

10:28:27

NYSE

VHTB1739120260511E

1

96.18

10:28:27

NYSE

VHTB1739220260511E

1

96.18

10:28:27

NYSE

VHTB1739320260511E

1

96.18

10:28:27

NYSE

VHTB1739420260511E

1

96.18

10:28:27

NYSE

VHTB1739520260511E

1

96.18

10:28:27

NYSE

VHTB1739620260511E

1

96.18

10:28:27

NYSE

VHTB1739720260511E

1

96.18

10:28:27

NYSE

VHTB1739820260511E

1

96.18

10:28:27

NYSE

VHTB1739920260511E

1

96.18

10:28:27

NYSE

VHTB1740020260511E

1

96.18

10:28:27

NYSE

VHTB1740120260511E

1

96.18

10:28:27

NYSE

VHTB1740220260511E

1

96.18

10:28:27

NYSE

VHTB1740320260511E

1

96.18

10:28:27

NYSE

VHTB1740420260511E

1

96.18

10:28:27

NYSE

VHTB1740520260511E

1

96.18

10:28:27

NYSE

VHTB1740620260511E

1

96.18

10:28:27

NYSE

VHTB1740720260511E

1

96.18

10:28:27

NYSE

VHTB1740820260511E

1

96.18

10:28:27

NYSE

VHTB1740920260511E

1

96.18

10:28:28

NYSE

VHTB1742320260511E

66

96.18

10:28:28

NYSE

VHTB1742420260511E

12

96.18

10:28:29

NYSE

VHTB1742520260511E

100

96.18

10:28:29

PCSE

VHTB1742620260511E

175

96.18

10:28:29

PCSE

VHTB1742720260511E

10

96.09

10:28:42

PCSE

VHTB1744920260511E

47

96.09

10:28:42

MEMX

VHTB1745020260511E

25

96.09

10:28:42

MEMX

VHTB1745120260511E

25

96.09

10:28:42

PCSE

VHTB1745220260511E

28

96.09

10:28:42

MEMX

VHTB1745320260511E

32

96.09

10:28:42

MEMX

VHTB1745420260511E

70

96.09

10:28:42

NASD

VHTB1745520260511E

100

96.05

10:28:54

MEMX

VHTB1747520260511E

39

96.05

10:28:54

BATS

VHTB1747620260511E

61

96.05

10:28:54

BATS

VHTB1747720260511E

25

96.05

10:28:54

NASD

VHTB1747820260511E

25

96.05

10:28:54

NASD

VHTB1747920260511E

25

96.05

10:28:54

NASD

VHTB1748020260511E

25

96.05

10:28:54

NASD

VHTB1748120260511E

25

96.05

10:28:54

NASD

VHTB1748220260511E

25

96.05

10:28:54

NASD

VHTB1748320260511E

25

96.05

10:28:54

NASD

VHTB1748420260511E

25

96.05

10:28:54

NASD

VHTB1748520260511E

80

95.98

10:28:54

BATY

VHTB1748620260511E

20

95.96

10:28:54

NASD

VHTB1748720260511E

4

95.86

10:28:57

NASD

VHTB1749120260511E

100

95.86

10:28:57

PCSE

VHTB1749220260511E

4

95.86

10:28:57

NASD

VHTB1749320260511E

50

95.73

10:29:14

EPRL

VHTB1756120260511E

50

95.73

10:29:14

EPRL

VHTB1756220260511E

100

95.77

10:29:32

MEMX

VHTB1766620260511E

100

95.74

10:30:14

BATS

VHTB1778720260511E

90

95.81

10:30:15

BATS

VHTB1779720260511E

10

95.81

10:30:15

BATS

VHTB1779820260511E

100

95.81

10:30:15

BATS

VHTB1779920260511E

6

95.81

10:30:15

BATS

VHTB1780020260511E

21

95.81

10:30:15

BATS

VHTB1780120260511E

38

95.81

10:30:15

BATS

VHTB1780220260511E

100

95.81

10:30:15

BATS

VHTB1780320260511E

2

95.81

10:30:15

BATS

VHTB1780420260511E

51

95.81

10:30:15

BATS

VHTB1780520260511E

100

95.81

10:30:15

BATS

VHTB1780620260511E

100

95.81

10:30:15

BATS

VHTB1780720260511E

100

95.81

10:30:15

BATS

VHTB1780820260511E

82

95.81

10:30:15

BATS

VHTB1780920260511E

30

95.69

10:30:47

NASD

VHTB1793720260511E

2

95.69

10:30:47

NASD

VHTB1793820260511E

100

95.69

10:30:47

NASD

VHTB1793920260511E

1

95.69

10:30:47

NASD

VHTB1794020260511E

100

95.73

10:30:47

BATS

VHTB1794120260511E

100

95.73

10:30:47

BATS

VHTB1794220260511E

100

95.69

10:30:48

MEMX

VHTB1794320260511E

67

95.69

10:30:48

NASD

VHTB1794420260511E

100

95.69

10:30:48

PCSE

VHTB1794520260511E

100

95.75

10:30:49

PCSE

VHTB1794620260511E

100

95.75

10:30:49

PCSE

VHTB1794720260511E

100

95.75

10:30:49

PCSE

VHTB1794820260511E

100

95.75

10:30:49

PCSE

VHTB1794920260511E

100

95.75

10:30:49

PCSE

VHTB1795020260511E

600

95.75

10:30:49

PCSE

VHTB1795120260511E

96

95.75

10:30:50

BATY

VHTB1796220260511E

4

95.75

10:30:50

BATY

VHTB1796320260511E

100

95.75

10:30:50

NYSE

VHTB1796420260511E

1

95.65

10:30:52

BATS

VHTB1796820260511E

50

95.65

10:30:52

NASD

VHTB1796920260511E

25

95.65

10:30:52

NASD

VHTB1797020260511E

52

95.65

10:30:52

BATS

VHTB1797120260511E

94

95.65

10:30:52

NASD

VHTB1797220260511E

47

95.65

10:30:53

BATS

VHTB1797320260511E

31

95.65

10:30:53

NASD

VHTB1797420260511E

100

95.58

10:30:53

PCSE

VHTB1797520260511E

97

95.58

10:30:53

BATS

VHTB1797620260511E

14

95.58

10:30:53

BATS

VHTB1797720260511E

38

95.58

10:30:53

BATS

VHTB1797820260511E

51

95.58

10:30:53

BATS

VHTB1797920260511E

49

95.50

10:30:53

BATS

VHTB1798320260511E

140

95.50

10:30:53

BATS

VHTB1798420260511E

100

95.53

10:30:54

KNMX

VHTB1798520260511E

100

95.54

10:31:13

NYSE

VHTB1805820260511E

50

95.53

10:31:28

LEVL

VHTB1811720260511E

1

95.54

10:31:28

BATS

VHTB1811820260511E

49

95.54

10:31:28

NASD

VHTB1811920260511E

70

95.51

10:31:32

BATS

VHTB1813220260511E

30

95.51

10:31:32

BATS

VHTB1813320260511E

100

95.51

10:31:32

NYSE

VHTB1813420260511E

7

95.61

10:31:40

IEXG

VHTB1815120260511E

7

95.58

10:31:40

NASD

VHTB1815220260511E

40

95.59

10:31:40

NASD

VHTB1815320260511E

40

95.60

10:31:40

NASD

VHTB1815420260511E

20

95.61

10:31:40

NASD

VHTB1815520260511E

40

95.61

10:31:40

NASD

VHTB1815620260511E

7

95.62

10:31:40

INCR

VHTB1815720260511E

2

95.63

10:31:40

UBSS

VHTB1815820260511E

5

95.61

10:31:41

UBSS

VHTB1817820260511E

100

95.64

10:31:41

LEVL

VHTB1818020260511E

100

95.64

10:31:41

KNMX

VHTB1818120260511E

100

95.64

10:31:41

UBSS

VHTB1818220260511E

1

95.65

10:31:41

LEVL

VHTB1818320260511E

100

95.65

10:31:41

KNMX

VHTB1818420260511E

100

95.64

10:31:41

IEXG

VHTB1818520260511E

100

95.65

10:31:41

ITGI

VHTB1818620260511E

1

95.63

10:31:41

INCR

VHTB1818720260511E

99

95.64

10:31:41

INCR

VHTB1818820260511E

100

95.65

10:31:41

IEXG

VHTB1818920260511E

1

95.64

10:31:41

INCR

VHTB1819020260511E

1

95.65

10:31:41

INCR

VHTB1819120260511E

100

95.64

10:31:41

BAML

VHTB1819220260511E

100

95.64

10:31:41

BATS

VHTB1819320260511E

100

95.64

10:31:41

NASD

VHTB1819420260511E

240

95.65

10:31:41

NASD

VHTB1819520260511E

100

95.56

10:31:41

BATS

VHTB1819620260511E

21

95.56

10:31:41

NASD

VHTB1819720260511E

10

95.60

10:31:41

EDGX

VHTB1819820260511E

19

95.56

10:31:41

NASD

VHTB1819920260511E

2

95.58

10:31:41

NASD

VHTB1820020260511E

99

95.45

10:31:42

NYSE

VHTB1821320260511E

100

95.45

10:31:42

MEMX

VHTB1821620260511E

1

95.45

10:31:42

NYSE

VHTB1821720260511E

24

95.30

10:31:59

BATS

VHTB1828920260511E

1

95.18

10:32:03

NASD

VHTB1834620260511E

12

95.18

10:32:03

NASD

VHTB1834720260511E

33

95.18

10:32:03

NASD

VHTB1834820260511E

154

95.18

10:32:03

NASD

VHTB1834920260511E

63

95.15

10:32:09

NASD

VHTB1837920260511E

137

95.15

10:32:09

NASD

VHTB1838020260511E

38

95.06

10:32:11

PCSE

VHTB1839220260511E

50

95.08

10:32:16

LEVL

VHTB1844420260511E

50

95.09

10:32:16

NYSE

VHTB1844520260511E

100

95.11

10:33:02

PCSE

VHTB1857820260511E

100

95.11

10:33:20

NYSE

VHTB1864620260511E

42

95.09

10:33:37

PCSE

VHTB1868020260511E

58

95.09

10:33:37

PCSE

VHTB1868120260511E

47

95.09

10:33:39

INCR

VHTB1868420260511E

53

95.11

10:33:39

KNMX

VHTB1868520260511E

1

95.04

10:33:54

NASD

VHTB1871620260511E

99

95.04

10:33:54

NASD

VHTB1871720260511E

100

95.04

10:33:54

NYSE

VHTB1871820260511E

10

95.00

10:34:06

BATS

VHTB1874320260511E

14

95.00

10:34:06

BATS

VHTB1874420260511E

76

95.00

10:34:06

BATS

VHTB1874520260511E

85

95.00

10:34:06

NYSE

VHTB1874620260511E

100

95.00

10:34:06

BATS

VHTB1875120260511E

15

95.00

10:34:06

NYSE

VHTB1875220260511E

100

95.00

10:34:08

NYSE

VHTB1876120260511E

100

95.00

10:34:08

PCSE

VHTB1876220260511E

100

95.01

10:34:11

KNMX

VHTB1876620260511E

65

95.01

10:34:56

NASD

VHTB1897420260511E

35

95.01

10:34:56

NASD

VHTB1897520260511E

100

94.90

10:35:26

NQBX

VHTB1918220260511E

100

94.90

10:35:26

MEMX

VHTB1918320260511E

1

94.85

10:35:31

BATS

VHTB1919320260511E

1

94.85

10:35:31

BATS

VHTB1919420260511E

7

94.85

10:35:31

NASD

VHTB1919520260511E

93

94.85

10:35:31

NASD

VHTB1919620260511E

25

94.85

10:35:31

BATS

VHTB1919720260511E

25

94.85

10:35:31

BATS

VHTB1919820260511E

25

94.85

10:35:31

BATS

VHTB1919920260511E

23

94.85

10:35:31

BATS

VHTB1920020260511E

100

94.78

10:36:53

NASD

VHTB1995020260511E

100

94.59

10:37:06

MEMX

VHTB2006020260511E

100

94.86

10:37:18

NASD

VHTB2011420260511E

100

94.86

10:37:18

PCSE

VHTB2011520260511E

100

94.82

10:37:18

PCSE

VHTB2011720260511E

100

94.82

10:37:18

PCSE

VHTB2011820260511E

100

94.82

10:37:18

PCSE

VHTB2011920260511E

50

94.82

10:37:18

PCSE

VHTB2012020260511E

50

94.82

10:37:18

PCSE

VHTB2012120260511E

50

94.82

10:37:18

PCSE

VHTB2012220260511E

50

94.82

10:37:18

PCSE

VHTB2012320260511E

50

94.82

10:37:18

PCSE

VHTB2012420260511E

50

94.82

10:37:18

PCSE

VHTB2012520260511E

50

94.82

10:37:18

PCSE

VHTB2012620260511E

50

94.82

10:37:18

PCSE

VHTB2012720260511E

50

94.82

10:37:18

PCSE

VHTB2012820260511E

50

94.82

10:37:18

PCSE

VHTB2012920260511E

62

94.77

10:37:23

MEMX

VHTB2014220260511E

38

94.77

10:37:23

MEMX

VHTB2014320260511E

25

94.69

10:37:38

BATY

VHTB2024820260511E

25

94.69

10:37:38

BATY

VHTB2024920260511E

50

94.69

10:37:38

BATY

VHTB2025020260511E

100

94.70

10:37:49

MEMX

VHTB2035220260511E

100

94.68

10:38:22

PCSE

VHTB2059320260511E

57

94.61

10:38:33

BATS

VHTB2063020260511E

43

94.61

10:38:33

BATS

VHTB2063120260511E

25

94.49

10:38:37

BATS

VHTB2065820260511E

100

94.48

10:38:49

BATS

VHTB2069320260511E

100

94.52

10:39:04

NASD

VHTB2074920260511E

43

94.56

10:39:13

BATS

VHTB2081820260511E

57

94.56

10:39:13

BATS

VHTB2081920260511E

100

94.68

10:40:47

MEMX

VHTB2149420260511E

100

94.68

10:40:47

BATY

VHTB2149520260511E

100

94.68

10:40:47

EPRL

VHTB2149620260511E

100

94.68

10:40:47

NASD

VHTB2149720260511E

25

94.59

10:41:24

MEMX

VHTB2187220260511E

75

94.59

10:41:24

MEMX

VHTB2187320260511E

100

94.61

10:41:24

NYSE

VHTB2187420260511E

100

94.53

10:41:33

UBSS

VHTB2192320260511E

100

94.51

10:41:53

BATS

VHTB2195520260511E

100

94.51

10:41:53

NASD

VHTB2195620260511E

200

94.66

10:42:13

BATS

VHTB2203320260511E

100

94.66

10:42:13

NYSE

VHTB2203420260511E

34

94.68

10:42:14

MEMX

VHTB2203820260511E

100

94.68

10:42:14

MEMX

VHTB2203920260511E

100

94.68

10:42:14

MEMX

VHTB2204020260511E

100

94.69

10:42:14

MEMX

VHTB2204120260511E

100

94.69

10:42:14

MEMX

VHTB2204220260511E

100

94.70

10:42:17

NASD

VHTB2204920260511E

100

94.71

10:42:17

NASD

VHTB2205020260511E

242

94.71

10:42:17

NASD

VHTB2205120260511E

16

94.71

10:42:17

NASD

VHTB2205220260511E

92

94.71

10:42:17

NASD

VHTB2205320260511E

16

94.71

10:42:17

NASD

VHTB2205420260511E

2

94.75

10:43:31

BATS

VHTB2234920260511E

20

94.75

10:43:31

BATS

VHTB2235020260511E

78

94.75

10:43:31

BATS

VHTB2235120260511E

100

94.75

10:43:31

ONEC

VHTB2235220260511E

100

94.75

10:43:31

LEVL

VHTB2235320260511E

50

94.75

10:43:31

LEVL

VHTB2235420260511E

100

94.75

10:43:31

KNMX

VHTB2235520260511E

100

94.75

10:43:31

UBSS

VHTB2235620260511E

100

94.75

10:43:31

KNMX

VHTB2235720260511E

100

94.75

10:43:31

BATY

VHTB2235820260511E

50

94.75

10:43:31

BATY

VHTB2235920260511E

100

94.73

10:43:31

PCSE

VHTB2236020260511E

100

94.64

10:43:38

NASD

VHTB2240920260511E

100

94.64

10:43:38

BATS

VHTB2241020260511E

100

94.68

10:43:39

PCSE

VHTB2241420260511E

10

94.68

10:43:39

PCSE

VHTB2241520260511E

1

94.68

10:43:39

PCSE

VHTB2241620260511E

99

94.68

10:43:39

PCSE

VHTB2241720260511E

1

94.68

10:43:39

PCSE

VHTB2241820260511E

15

94.68

10:43:39

PCSE

VHTB2241920260511E

84

94.68

10:43:39

PCSE

VHTB2242020260511E

100

94.68

10:43:39

PCSE

VHTB2242120260511E

90

94.68

10:43:39

PCSE

VHTB2242220260511E

100

94.64

10:43:41

BATS

VHTB2244220260511E

100

94.71

10:43:49

BATS

VHTB2245020260511E

100

94.71

10:43:49

NASD

VHTB2245120260511E

100

94.71

10:43:49

NYSE

VHTB2245220260511E

1

94.71

10:43:49

PCSE

VHTB2245320260511E

99

94.71

10:43:49

PCSE

VHTB2245420260511E

100

94.57

10:44:00

BATS

VHTB2249120260511E

100

94.57

10:44:00

PCSE

VHTB2249220260511E

100

94.63

10:44:26

NASD

VHTB2257020260511E

100

94.65

10:44:27

NYSE

VHTB2258520260511E

25

94.63

10:44:50

NASD

VHTB2273020260511E

50

94.63

10:44:50

NASD

VHTB2273120260511E

110

94.63

10:44:50

NASD

VHTB2273220260511E

15

94.63

10:44:50

NASD

VHTB2273320260511E

100

94.60

10:45:24

PCSE

VHTB2294220260511E

100

94.60

10:45:55

NYSE

VHTB2315120260511E

157

94.60

10:45:55

NYSE

VHTB2315220260511E

1

94.60

10:45:55

NYSE

VHTB2315320260511E

66

94.62

10:45:55

NASD

VHTB2316120260511E

1

94.62

10:45:55

NASD

VHTB2316220260511E

33

94.62

10:45:55

NASD

VHTB2316320260511E

7

94.62

10:45:55

NASD

VHTB2316420260511E

93

94.62

10:45:55

NASD

VHTB2316520260511E

105

94.64

10:46:01

BATS

VHTB2320920260511E

95

94.69

10:46:01

BATS

VHTB2321020260511E

100

94.64

10:46:01

NASD

VHTB2321120260511E

100

94.69

10:46:01

UBSS

VHTB2321220260511E

100

94.69

10:46:01

XCIS

VHTB2321320260511E

61

94.54

10:46:19

PCSE

VHTB2332920260511E

100

94.54

10:46:19

PCSE

VHTB2333020260511E

39

94.54

10:46:19

PCSE

VHTB2333120260511E

100

94.55

10:46:20

BATS

VHTB2333320260511E

100

94.59

10:46:24

UBSS

VHTB2335820260511E

1

94.50

10:46:33

NASD

VHTB2342020260511E

99

94.50

10:46:33

NASD

VHTB2342120260511E

3

94.50

10:46:45

PCSE

VHTB2348720260511E

3

94.50

10:46:45

PCSE

VHTB2348820260511E

57

94.50

10:46:45

PCSE

VHTB2348920260511E

3

94.50

10:46:45

PCSE

VHTB2349020260511E

34

94.50

10:46:45

PCSE

VHTB2349120260511E

100

94.50

10:46:45

NYSE

VHTB2349220260511E

100

94.41

10:46:46

BATS

VHTB2350420260511E

100

94.41

10:46:46

MEMX

VHTB2350520260511E

100

94.37

10:46:47

NASD

VHTB2350620260511E

100

94.37

10:46:47

PCSE

VHTB2350720260511E

56

94.31

10:46:54

BATS

VHTB2354020260511E

90

94.32

10:46:54

PCSE

VHTB2354120260511E

1

94.32

10:46:54

PCSE

VHTB2354220260511E

100

94.37

10:46:55

MEMX

VHTB2355420260511E

100

94.37

10:46:55

UBSS

VHTB2355520260511E

100

94.41

10:47:41

NASD

VHTB2433120260511E

100

94.41

10:47:41

BATY

VHTB2433220260511E

25

94.39

10:47:49

NASD

VHTB2438120260511E

25

94.39

10:47:49

NASD

VHTB2438320260511E

25

94.39

10:47:49

NASD

VHTB2438520260511E

125

94.39

10:47:49

NASD

VHTB2438620260511E

100

94.35

10:48:09

BATS

VHTB2456620260511E

100

94.60

10:48:41

MEMX

VHTB2474720260511E

99

94.60

10:48:41

MEMX

VHTB2474820260511E

100

94.60

10:48:41

MEMX

VHTB2474920260511E

1

94.60

10:48:41

MEMX

VHTB2475020260511E

1

94.60

10:48:41

MEMX

VHTB2475120260511E

99

94.60

10:48:41

MEMX

VHTB2475220260511E

100

94.60

10:48:41

MEMX

VHTB2475320260511E

100

94.57

10:48:44

MEMX

VHTB2475820260511E

100

94.61

10:49:54

BATS

VHTB2524020260511E

10

94.61

10:49:54

NASD

VHTB2524120260511E

32

94.61

10:49:54

NASD

VHTB2524220260511E

33

94.61

10:49:54

NASD

VHTB2524320260511E

25

94.61

10:49:54

NASD

VHTB2524420260511E

50

94.65

10:49:54

UBSS

VHTB2524520260511E

50

94.66

10:49:54

KNMX

VHTB2524620260511E

50

94.66

10:49:54

KNMX

VHTB2524720260511E

100

94.66

10:49:54

KNMX

VHTB2524820260511E

1

94.66

10:49:54

INCR

VHTB2524920260511E

99

94.66

10:49:54

INCR

VHTB2525020260511E

50

94.66

10:49:54

INCR

VHTB2525120260511E

100

94.60

10:50:50

INCR

VHTB2545820260511E

53

94.60

10:50:50

BATS

VHTB2545920260511E

100

94.60

10:50:50

BATS

VHTB2546020260511E

31

94.60

10:50:50

BATS

VHTB2546120260511E

78

94.60

10:50:50

BATS

VHTB2546220260511E

100

94.60

10:50:50

BATS

VHTB2546320260511E

50

94.60

10:50:50

BATS

VHTB2546420260511E

100

94.60

10:50:50

BATS

VHTB2546520260511E

22

94.60

10:50:50

BATS

VHTB2546620260511E

5

94.60

10:50:50

BATS

VHTB2546720260511E

61

94.60

10:50:50

BATS

VHTB2546820260511E

100

94.61

10:50:50

INCR

VHTB2546920260511E

1

94.53

10:50:50

PCSE

VHTB2547020260511E

29

94.53

10:50:50

PCSE

VHTB2547120260511E

12

94.53

10:50:51

PCSE

VHTB2547820260511E

200

94.60

10:51:03

PCSE

VHTB2553320260511E

64

94.60

10:51:03

NASD

VHTB2553420260511E

87

94.60

10:51:03

NYSE

VHTB2553520260511E

1

94.60

10:51:03

NYSE

VHTB2553620260511E

12

94.60

10:51:03

NYSE

VHTB2553720260511E

36

94.60

10:51:03

NASD

VHTB2553820260511E

88

94.63

10:51:03

BATS

VHTB2553920260511E

12

94.63

10:51:03

BATS

VHTB2554020260511E

100

94.63

10:51:03

MEMX

VHTB2554120260511E

100

94.63

10:51:03

EPRL

VHTB2554220260511E

109

94.80

10:53:36

BATS

VHTB2640220260511E

91

94.80

10:53:36

BATS

VHTB2640320260511E

100

94.87

10:54:57

UBSS

VHTB2679520260511E

26

94.80

10:54:57

NASD

VHTB2679620260511E

74

94.80

10:54:57

NASD

VHTB2679720260511E

200

94.83

10:54:57

UBSS

VHTB2679820260511E

100

94.83

10:54:57

JPMX

VHTB2679920260511E

1

94.83

10:54:57

INCR

VHTB2680020260511E

199

94.83

10:54:57

INCR

VHTB2680120260511E

300

94.83

10:54:57

UBSS

VHTB2680220260511E

401

94.83

10:54:57

INCR

VHTB2680320260511E

80

94.83

10:54:57

NASD

VHTB2680420260511E

33

94.83

10:54:57

NASD

VHTB2680520260511E

8

94.83

10:54:57

NASD

VHTB2680620260511E

50

94.88

10:54:57

EDGA

VHTB2680720260511E

20

94.86

10:54:57

NASD

VHTB2680820260511E

15

94.86

10:54:57

NASD

VHTB2680920260511E

30

94.87

10:54:57

NASD

VHTB2681020260511E

15

94.87

10:54:57

NASD

VHTB2681120260511E

40

94.89

10:54:57

NASD

VHTB2681220260511E

23

94.88

10:54:57

PCSE

VHTB2681320260511E

77

94.89

10:54:57

PCSE

VHTB2681420260511E

23

94.88

10:54:57

NYSE

VHTB2681520260511E

77

94.89

10:54:57

NYSE

VHTB2681620260511E

75

94.89

10:54:57

INCR

VHTB2681720260511E

25

94.89

10:54:57

INCR

VHTB2681820260511E

20

94.90

10:54:57

NASD

VHTB2681920260511E

15

94.90

10:54:57

NASD

VHTB2682020260511E

30

94.91

10:54:57

NASD

VHTB2682120260511E

100

94.91

10:54:57

PCSE

VHTB2682220260511E

100

94.92

10:54:57

NYSE

VHTB2682320260511E

100

94.92

10:54:57

PCSE

VHTB2682420260511E

100

94.93

10:54:57

PCSE

VHTB2682520260511E

100

94.93

10:54:57

NYSE

VHTB2682620260511E

25

94.93

10:54:57

INCR

VHTB2682720260511E

100

94.92

10:54:57

INCR

VHTB2682820260511E

100

94.93

10:54:57

INCR

VHTB2682920260511E

100

94.92

10:54:57

LEVL

VHTB2683020260511E

100

94.92

10:54:57

KNMX

VHTB2683120260511E

100

94.92

10:54:57

UBSS

VHTB2683220260511E

100

94.93

10:54:57

ITGI

VHTB2683320260511E

100

94.77

10:55:00

MEMX

VHTB2683820260511E

97

94.77

10:55:00

NASD

VHTB2683920260511E

3

94.77

10:55:00

NASD

VHTB2684020260511E

100

94.71

10:55:56

BATS

VHTB2708520260511E

75

94.71

10:55:56

BATS

VHTB2708620260511E

100

94.71

10:55:56

BATS

VHTB2708720260511E

1,561

94.71

10:55:56

BATS

VHTB2708820260511E

100

94.71

10:55:56

BATS

VHTB2708920260511E

25

94.71

10:55:56

BATS

VHTB2709020260511E

10

94.71

10:55:56

BATS

VHTB2709120260511E

12

94.71

10:55:56

BATS

VHTB2709220260511E

75

94.71

10:55:56

BATS

VHTB2709320260511E

25

94.71

10:55:56

BATS

VHTB2709420260511E

100

94.71

10:55:56

BATS

VHTB2709520260511E

17

94.71

10:55:56

BATS

VHTB2709620260511E

100

94.65

10:55:56

PCSE

VHTB2709720260511E

100

94.65

10:55:56

NASD

VHTB2709820260511E

100

94.55

10:56:42

BATY

VHTB2730820260511E

10

94.55

10:56:42

NASD

VHTB2730920260511E

11

94.55

10:56:42

NASD

VHTB2731020260511E

79

94.55

10:56:42

NASD

VHTB2731120260511E

90

94.49

10:57:16

MEMX

VHTB2745920260511E

86

94.43

10:57:41

NASD

VHTB2760720260511E

14

94.43

10:57:41

NASD

VHTB2760820260511E

100

94.58

10:58:14

PCSE

VHTB2793720260511E

1

94.58

10:58:14

PCSE

VHTB2793820260511E

99

94.58

10:58:14

PCSE

VHTB2793920260511E

1

94.58

10:58:14

PCSE

VHTB2794020260511E

23

94.58

10:58:14

PCSE

VHTB2794120260511E

76

94.58

10:58:14

PCSE

VHTB2794220260511E

23

94.58

10:58:14

PCSE

VHTB2794320260511E

277

94.61

10:58:15

BATS

VHTB2794520260511E

71

94.61

10:58:15

MEMX

VHTB2794620260511E

29

94.61

10:58:15

MEMX

VHTB2794720260511E

61

94.60

10:58:15

NASD

VHTB2794820260511E

39

94.61

10:58:15

NASD

VHTB2794920260511E

70

94.66

10:59:40

MEMX

VHTB2861620260511E

30

94.66

10:59:40

MEMX

VHTB2861720260511E

100

94.66

10:59:40

NASD

VHTB2861820260511E

100

94.69

11:00:29

BATS

VHTB2890920260511E

100

94.69

11:00:29

NASD

VHTB2891020260511E

100

94.69

11:00:29

PCSE

VHTB2891120260511E

90

94.69

11:00:29

MEMX

VHTB2891220260511E

5

94.69

11:00:29

MEMX

VHTB2891320260511E

5

94.69

11:00:29

MEMX

VHTB2891420260511E

1

94.74

11:01:24

PCSE

VHTB2916020260511E

68

94.74

11:01:24

PCSE

VHTB2916120260511E

100

94.74

11:01:24

PCSE

VHTB2916220260511E

31

94.74

11:01:24

PCSE

VHTB2916320260511E

100

94.81

11:01:25

BATS

VHTB2916620260511E

50

94.81

11:01:25

BATS

VHTB2916720260511E

100

94.81

11:01:25

BATS

VHTB2916820260511E

50

94.81

11:01:25

BATS

VHTB2916920260511E

100

94.81

11:01:25

BATS

VHTB2917020260511E

100

94.81

11:01:25

BATS

VHTB2917120260511E

100

94.81

11:01:25

BATS

VHTB2917220260511E

50

94.81

11:01:25

BATS

VHTB2917320260511E

100

94.81

11:01:25

BATS

VHTB2917420260511E

100

94.81

11:01:25

BATS

VHTB2917520260511E

100

94.81

11:01:25

BATS

VHTB2917620260511E

100

94.81

11:01:25

BATS

VHTB2917720260511E

10

94.81

11:01:25

BATS

VHTB2917820260511E

100

94.81

11:01:25

BATS

VHTB2917920260511E

100

94.81

11:01:25

BATS

VHTB2918020260511E

100

94.81

11:01:25

BATS

VHTB2918120260511E

100

94.81

11:01:25

BATS

VHTB2918220260511E

100

94.81

11:01:25

BATS

VHTB2918320260511E

100

94.81

11:01:25

BATS

VHTB2918420260511E

100

94.81

11:01:25

BATS

VHTB2918520260511E

100

94.81

11:01:25

BATS

VHTB2918620260511E

100

94.81

11:01:25

BATS

VHTB2918720260511E

100

94.81

11:01:25

BATS

VHTB2918820260511E

100

94.81

11:01:25

BATS

VHTB2918920260511E

100

94.81

11:01:25

BATS

VHTB2919020260511E

100

94.81

11:01:25

BATS

VHTB2919120260511E

100

94.81

11:01:25

BATS

VHTB2919220260511E

100

94.81

11:01:25

BATS

VHTB2919320260511E

100

94.81

11:01:25

BATS

VHTB2919420260511E

100

94.81

11:01:25

BATS

VHTB2919520260511E

90

94.81

11:01:25

BATS

VHTB2919620260511E

100

94.81

11:01:25

BATS

VHTB2919720260511E

100

94.81

11:01:25

BATS

VHTB2919820260511E

950

94.81

11:01:25

BATS

VHTB2919920260511E

78

94.76

11:01:25

NASD

VHTB2920020260511E

10

94.76

11:01:25

NASD

VHTB2920120260511E

1

94.76

11:01:25

NASD

VHTB2920220260511E

11

94.76

11:01:25

NASD

VHTB2920320260511E

3

94.76

11:01:25

NYSE

VHTB2920420260511E

36

94.76

11:01:25

NYSE

VHTB2920520260511E

15

94.76

11:01:25

NYSE

VHTB2920620260511E

15

94.75

11:01:25

NYSE

VHTB2920720260511E

15

94.75

11:01:25

NYSE

VHTB2920820260511E

16

94.74

11:01:25

NYSE

VHTB2920920260511E

85

94.92

11:04:40

NASD

VHTB3002520260511E

85

94.92

11:04:40

NASD

VHTB3002620260511E

30

94.92

11:04:40

NASD

VHTB3002720260511E

1

94.94

11:04:52

NASD

VHTB3014020260511E

39

94.94

11:04:52

NASD

VHTB3014120260511E

60

94.94

11:04:52

NASD

VHTB3014220260511E

100

94.94

11:04:52

BATS

VHTB3014320260511E

25

94.90

11:05:09

MEMX

VHTB3019320260511E

25

94.90

11:05:09

MEMX

VHTB3019420260511E

23

94.90

11:05:09

MEMX

VHTB3019520260511E

2

94.90

11:05:09

PCSE

VHTB3019620260511E

29

94.91

11:05:16

BATS

VHTB3023220260511E

38

94.91

11:05:16

BATS

VHTB3023320260511E

33

94.91

11:05:16

BATS

VHTB3023420260511E

100

94.96

11:05:17

PCSE

VHTB3023520260511E

1

94.96

11:05:17

PCSE

VHTB3023620260511E

99

94.96

11:05:17

PCSE

VHTB3023720260511E

1

94.96

11:05:17

PCSE

VHTB3023820260511E

99

94.96

11:05:17

PCSE

VHTB3023920260511E

100

94.96

11:05:17

PCSE

VHTB3024020260511E

100

94.96

11:05:17

PCSE

VHTB3024120260511E

99

94.96

11:05:17

PCSE

VHTB3024220260511E

100

94.96

11:05:17

PCSE

VHTB3024320260511E

41

94.96

11:05:17

PCSE

VHTB3024420260511E

10

94.96

11:05:18

PCSE

VHTB3024520260511E

49

94.96

11:05:18

PCSE

VHTB3024620260511E

100

94.96

11:05:18

PCSE

VHTB3024720260511E

100

95.00

11:05:18

MEMX

VHTB3024820260511E

100

95.00

11:05:18

MEMX

VHTB3024920260511E

23

95.00

11:05:18

MEMX

VHTB3025020260511E

50

95.00

11:05:18

MEMX

VHTB3025120260511E

100

95.00

11:05:18

MEMX

VHTB3025220260511E

100

95.00

11:05:18

MEMX

VHTB3025320260511E

25

95.00

11:05:18

MEMX

VHTB3025420260511E

3

95.00

11:05:18

MEMX

VHTB3025520260511E

1

94.99

11:05:19

LEVL

VHTB3025920260511E

50

94.99

11:05:19

BATY

VHTB3026020260511E

100

94.99

11:05:19

BATS

VHTB3026120260511E

100

94.99

11:05:19

KNMX

VHTB3026220260511E

100

94.99

11:05:19

UBSS

VHTB3026320260511E

100

94.99

11:05:19

ICBX

VHTB3026420260511E

75

94.99

11:05:19

IEXG

VHTB3026520260511E

2

94.99

11:05:19

IEXG

VHTB3026620260511E

2

94.99

11:05:19

NASD

VHTB3026720260511E

100

94.99

11:05:19

NASD

VHTB3026820260511E

50

95.00

11:05:19

EDGX

VHTB3026920260511E

50

95.00

11:05:19

NYSE

VHTB3027020260511E

65

94.95

11:05:19

NASD

VHTB3027120260511E

10

94.97

11:05:21

BATS

VHTB3027320260511E

100

94.97

11:05:21

BATS

VHTB3027420260511E

1

94.96

11:05:33

NYSE

VHTB3033420260511E

100

94.93

11:06:12

MEMX

VHTB3044720260511E

100

94.84

11:06:12

MEMX

VHTB3044820260511E

100

94.84

11:06:12

ONEC

VHTB3044920260511E

100

94.84

11:06:12

KNMX

VHTB3045020260511E

200

94.84

11:06:12

UBSS

VHTB3045120260511E

200

94.84

11:06:12

ICBX

VHTB3045220260511E

100

94.84

11:06:12

ITGI

VHTB3045320260511E

300

94.87

11:06:12

UBSS

VHTB3045420260511E

100

94.88

11:06:12

KNMX

VHTB3045520260511E

100

94.88

11:06:12

ICBX

VHTB3045620260511E

100

94.88

11:06:12

JPMX

VHTB3045720260511E

75

94.88

11:06:12

IEXG

VHTB3045820260511E

100

94.88

11:06:12

PCSE

VHTB3045920260511E

1

94.88

11:06:12

IEXG

VHTB3046020260511E

100

94.88

11:06:12

NYSE

VHTB3046120260511E

100

94.88

11:06:12

BATS

VHTB3046220260511E

100

94.88

11:06:12

NASD

VHTB3046320260511E

100

94.88

11:06:12

NASD

VHTB3046420260511E

16

94.84

11:06:12

NASD

VHTB3046520260511E

98

94.84

11:06:12

NASD

VHTB3046620260511E

80

94.84

11:06:12

NASD

VHTB3046720260511E

19

94.84

11:06:12

NASD

VHTB3046820260511E

7

94.84

11:06:12

NASD

VHTB3046920260511E

100

94.84

11:06:12

BATS

VHTB3047020260511E

97

94.84

11:06:12

NASD

VHTB3047120260511E

81

94.84

11:06:12

NASD

VHTB3047220260511E

100

94.84

11:06:12

NASD

VHTB3047320260511E

100

94.84

11:06:12

NASD

VHTB3047420260511E

100

94.84

11:06:12

NASD

VHTB3047520260511E

100

94.85

11:06:12

NASD

VHTB3047620260511E

100

94.85

11:06:12

NASD

VHTB3047720260511E

20

94.87

11:06:12

BATS

VHTB3047820260511E

100

94.87

11:06:12

NASD

VHTB3047920260511E

100

94.87

11:06:12

LEVL

VHTB3048020260511E

100

94.88

11:06:12

BATS

VHTB3048120260511E

10

94.88

11:06:12

EDGX

VHTB3048220260511E

100

94.88

11:06:12

BATS

VHTB3048320260511E

100

94.85

11:06:12

KNMX

VHTB3048420260511E

100

94.85

11:06:12

UBSS

VHTB3048520260511E

23

94.88

11:06:12

UBSS

VHTB3048620260511E

77

94.88

11:06:12

UBSS

VHTB3048720260511E

100

94.88

11:06:12

NASD

VHTB3048820260511E

200

94.88

11:06:12

ITGI

VHTB3048920260511E

46

94.87

11:06:12

NASD

VHTB3049020260511E

77

94.87

11:06:12

NASD

VHTB3049120260511E

24

94.87

11:06:12

NASD

VHTB3049220260511E

3

94.87

11:06:12

NASD

VHTB3049320260511E

6

94.87

11:06:12

NASD

VHTB3049420260511E

46

94.89

11:06:12

NASD

VHTB3049520260511E

46

94.90

11:06:12

NASD

VHTB3049620260511E

1

94.94

11:06:12

BATS

VHTB3049720260511E

4

94.92

11:06:12

EDGX

VHTB3049820260511E

7

94.92

11:06:12

EDGX

VHTB3049920260511E

3

94.93

11:06:12

EDGX

VHTB3050020260511E

7

94.93

11:06:12

EDGX

VHTB3050120260511E

4

94.94

11:06:12

EDGX

VHTB3050220260511E

1

94.94

11:06:12

EDGX

VHTB3050320260511E

7

94.94

11:06:12

EDGX

VHTB3050420260511E

45

94.90

11:06:12

NASD

VHTB3050520260511E

2

94.90

11:06:12

NASD

VHTB3050620260511E

1

94.90

11:06:12

NASD

VHTB3050720260511E

46

94.91

11:06:12

NASD

VHTB3050820260511E

20

94.92

11:06:12

NASD

VHTB3050920260511E

51

94.93

11:06:12

NASD

VHTB3051020260511E

100

94.86

11:06:12

UBSS

VHTB3051220260511E

200

94.95

11:06:12

INCR

VHTB3051320260511E

10

94.91

11:06:12

BATS

VHTB3051420260511E

12

94.91

11:06:12

BATS

VHTB3051520260511E

2

94.93

11:06:12

NQPX

VHTB3051620260511E

18

94.93

11:06:12

NQPX

VHTB3051720260511E

300

94.93

11:06:12

INCR

VHTB3051820260511E

29

94.93

11:06:12

NQPX

VHTB3051920260511E

29

94.93

11:06:12

NQPX

VHTB3052020260511E

26

94.93

11:06:12

NQPX

VHTB3052120260511E

30

94.93

11:06:12

NQPX

VHTB3052220260511E

50

94.95

11:06:12

BAML

VHTB3052320260511E

46

94.94

11:06:12

NASD

VHTB3052420260511E

10

94.95

11:06:12

PCSE

VHTB3052520260511E

100

94.95

11:06:12

NASD

VHTB3052620260511E

6

94.95

11:06:12

NASD

VHTB3052720260511E

100

94.95

11:06:12

NASD

VHTB3052820260511E

100

94.95

11:06:12

NASD

VHTB3052920260511E

50

94.95

11:06:12

NASD

VHTB3053020260511E

1

94.95

11:06:12

NASD

VHTB3053120260511E

49

94.95

11:06:12

NASD

VHTB3053220260511E

51

94.95

11:06:12

NASD

VHTB3053320260511E

49

94.95

11:06:12

NASD

VHTB3053420260511E

79

94.95

11:06:12

NASD

VHTB3053520260511E

100

94.95

11:06:12

NASD

VHTB3053620260511E

49

94.95

11:06:12

NASD

VHTB3053720260511E

51

94.95

11:06:12

NASD

VHTB3053820260511E

49

94.95

11:06:12

NASD

VHTB3053920260511E

100

94.95

11:06:12

NASD

VHTB3054020260511E

25

94.95

11:06:12

NASD

VHTB3054120260511E

100

94.95

11:06:12

NASD

VHTB3054220260511E

100

94.95

11:06:12

NASD

VHTB3054320260511E

100

94.95

11:06:12

NASD

VHTB3054420260511E

100

94.95

11:06:12

NASD

VHTB3054520260511E

100

94.95

11:06:12

NASD

VHTB3054620260511E

100

94.95

11:06:12

NASD

VHTB3054720260511E

100

94.95

11:06:12

NASD

VHTB3054820260511E

100

94.95

11:06:12

NASD

VHTB3054920260511E

100

94.95

11:06:12

NASD

VHTB3055020260511E

100

94.95

11:06:12

NASD

VHTB3055120260511E

100

94.95

11:06:12

NASD

VHTB3055220260511E

100

94.95

11:06:12

NASD

VHTB3055320260511E

100

94.95

11:06:12

NASD

VHTB3055420260511E

100

94.95

11:06:12

NASD

VHTB3055520260511E

100

94.95

11:06:12

NASD

VHTB3055620260511E

100

94.95

11:06:12

NASD

VHTB3055720260511E

100

94.95

11:06:12

NASD

VHTB3055820260511E

28

94.95

11:06:12

NASD

VHTB3055920260511E

100

94.81

11:06:12

UBSS

VHTB3056020260511E

100

94.80

11:06:13

MEMX

VHTB3056320260511E

12

94.81

11:06:14

NYSE

VHTB3056620260511E

88

94.81

11:06:14

NYSE

VHTB3056720260511E

100

94.81

11:06:14

NYSE

VHTB3056820260511E

100

94.81

11:06:14

NYSE

VHTB3056920260511E

88

94.81

11:06:14

NYSE

VHTB3057020260511E

100

94.81

11:06:14

NYSE

VHTB3057120260511E

88

94.81

11:06:14

NYSE

VHTB3057220260511E

12

94.81

11:06:14

NYSE

VHTB3057320260511E

97

94.81

11:06:14

NYSE

VHTB3057420260511E

3

94.81

11:06:14

NYSE

VHTB3057520260511E

12

94.81

11:06:14

NYSE

VHTB3057620260511E

100

94.77

11:06:39

BATS

VHTB3062820260511E

100

94.77

11:06:39

PCSE

VHTB3062920260511E

34

94.77

11:06:39

NASD

VHTB3063020260511E

50

94.77

11:06:39

NASD

VHTB3063120260511E

16

94.78

11:06:39

NASD

VHTB3063220260511E

100

94.76

11:06:57

ONEC

VHTB3068620260511E

100

94.76

11:06:57

KNMX

VHTB3068720260511E

72

94.80

11:09:03

NASD

VHTB3146520260511E

1

94.80

11:09:03

NASD

VHTB3146620260511E

27

94.80

11:09:03

NASD

VHTB3146720260511E

100

94.80

11:09:03

NASD

VHTB3146820260511E

1

94.80

11:09:03

NASD

VHTB3146920260511E

100

94.80

11:09:03

NASD

VHTB3147020260511E

95

94.80

11:09:03

NASD

VHTB3147120260511E

100

94.76

11:09:37

BATS

VHTB3162020260511E

100

94.76

11:09:37

EPRL

VHTB3162120260511E

100

94.73

11:09:37

KNMX

VHTB3162220260511E

100

94.72

11:09:37

BATY

VHTB3162320260511E

75

94.73

11:09:37

INCR

VHTB3162420260511E

100

94.73

11:09:37

KNMX

VHTB3162520260511E

60

94.73

11:09:37

NASD

VHTB3162620260511E

50

94.73

11:09:37

NASD

VHTB3162720260511E

50

94.75

11:09:37

NASD

VHTB3162820260511E

40

94.75

11:09:37

NASD

VHTB3162920260511E

100

94.76

11:09:37

NASD

VHTB3163020260511E

25

94.77

11:09:37

NASD

VHTB3163120260511E

90

94.72

11:10:09

MEMX

VHTB3183720260511E

10

94.72

11:10:09

MEMX

VHTB3183820260511E

100

94.76

11:10:20

KNMX

VHTB3186520260511E

100

94.69

11:10:30

XCIS

VHTB3188120260511E

100

94.71

11:10:36

PCSE

VHTB3188520260511E

100

94.68

11:10:44

PCSE

VHTB3191620260511E

100

94.61

11:10:45

PCSE

VHTB3191720260511E

100

94.61

11:10:45

NYSE

VHTB3191820260511E

67

94.56

11:12:04

NYSE

VHTB3222620260511E

100

94.56

11:12:04

MEMX

VHTB3222720260511E

1

94.56

11:12:04

NYSE

VHTB3222820260511E

200

94.56

11:12:04

NASD

VHTB3222920260511E

100

94.54

11:12:19

PCSE

VHTB3228420260511E

100

94.64

11:12:45

MEMX

VHTB3241120260511E

100

94.78

11:12:46

NYSE

VHTB3241220260511E

100

94.78

11:12:46

NYSE

VHTB3241320260511E

44

94.78

11:12:46

NYSE

VHTB3241420260511E

1

94.78

11:12:46

NYSE

VHTB3241520260511E

55

94.78

11:12:46

NYSE

VHTB3241620260511E

45

94.78

11:12:46

NYSE

VHTB3241720260511E

100

94.78

11:12:46

NYSE

VHTB3241820260511E

55

94.78

11:12:46

NYSE

VHTB3241920260511E

100

94.78

11:13:10

INCR

VHTB3249220260511E

2

94.73

11:13:43

BATS

VHTB3258420260511E

98

94.73

11:13:43

BATS

VHTB3258520260511E

100

94.72

11:14:21

PCSE

VHTB3269420260511E

100

94.72

11:14:27

MEMX

VHTB3271220260511E

53

94.72

11:14:27

NASD

VHTB3271320260511E

30

94.74

11:14:34

NQBX

VHTB3276020260511E

300

94.77

11:14:34

NASD

VHTB3276120260511E

100

94.77

11:14:34

PCSE

VHTB3276220260511E

57

94.76

11:15:00

PCSE

VHTB3290220260511E

43

94.76

11:15:00

PCSE

VHTB3290320260511E

100

94.72

11:16:06

NASD

VHTB3312220260511E

16

94.66

11:16:15

NASD

VHTB3313520260511E

100

95.00

11:17:05

MEMX

VHTB3340520260511E

70

95.00

11:17:05

NASD

VHTB3340620260511E

1

95.00

11:17:05

NASD

VHTB3340720260511E

29

95.00

11:17:05

NASD

VHTB3340820260511E

1

95.00

11:17:05

PCSE

VHTB3340920260511E

99

95.00

11:17:05

PCSE

VHTB3341020260511E

100

95.00

11:17:05

UBSS

VHTB3341120260511E

100

94.97

11:17:20

BATS

VHTB3346520260511E

100

94.97

11:17:21

MEMX

VHTB3348220260511E

100

94.96

11:17:32

MEMX

VHTB3358620260511E

100

94.96

11:17:32

MEMX

VHTB3358720260511E

100

94.96

11:17:32

MEMX

VHTB3358820260511E

26

94.96

11:17:32

MEMX

VHTB3358920260511E

50

94.96

11:17:32

MEMX

VHTB3359020260511E

100

94.96

11:17:32

MEMX

VHTB3359120260511E

100

94.96

11:17:32

MEMX

VHTB3359220260511E

100

94.96

11:17:32

MEMX

VHTB3359320260511E

60

94.96

11:17:32

MEMX

VHTB3359420260511E

25

94.96

11:17:32

MEMX

VHTB3359520260511E

63

94.96

11:17:32

MEMX

VHTB3359620260511E

12

94.96

11:17:32

MEMX

VHTB3359720260511E

28

94.96

11:17:32

MEMX

VHTB3359820260511E

40

94.96

11:17:32

MEMX

VHTB3359920260511E

100

94.96

11:17:32

MEMX

VHTB3360020260511E

75

94.96

11:17:32

MEMX

VHTB3360120260511E

6

94.96

11:17:32

MEMX

VHTB3360220260511E

75

94.96

11:17:32

MEMX

VHTB3360320260511E

50

94.96

11:17:32

MEMX

VHTB3360420260511E

100

94.96

11:17:32

MEMX

VHTB3360520260511E

100

94.96

11:17:32

MEMX

VHTB3360620260511E

100

94.96

11:17:32

MEMX

VHTB3360720260511E

100

94.96

11:17:32

MEMX

VHTB3360820260511E

100

94.96

11:17:32

MEMX

VHTB3360920260511E

100

94.96

11:17:32

MEMX

VHTB3361020260511E

40

94.96

11:17:32

MEMX

VHTB3361120260511E

75

94.96

11:17:32

MEMX

VHTB3361220260511E

100

94.96

11:17:32

MEMX

VHTB3361320260511E

25

94.96

11:17:32

MEMX

VHTB3361420260511E

100

94.96

11:17:32

MEMX

VHTB3361520260511E

100

94.96

11:17:32

MEMX

VHTB3361620260511E

40

94.96

11:17:32

MEMX

VHTB3361720260511E

100

94.96

11:17:32

MEMX

VHTB3361820260511E

24

94.96

11:17:32

MEMX

VHTB3361920260511E

25

94.96

11:17:32

MEMX

VHTB3362020260511E

75

94.96

11:17:32

MEMX

VHTB3362120260511E

100

94.96

11:17:32

MEMX

VHTB3362220260511E

100

94.96

11:17:32

MEMX

VHTB3362320260511E

100

94.96

11:17:32

MEMX

VHTB3362420260511E

25

94.96

11:17:32

MEMX

VHTB3362520260511E

75

94.96

11:17:32

MEMX

VHTB3362620260511E

25

94.96

11:17:32

MEMX

VHTB3362720260511E

75

94.96

11:17:32

MEMX

VHTB3362820260511E

20

94.96

11:17:32

MEMX

VHTB3362920260511E

100

94.96

11:17:32

MEMX

VHTB3363020260511E

100

94.96

11:17:32

MEMX

VHTB3363120260511E

34

94.96

11:17:32

MEMX

VHTB3363220260511E

100

94.96

11:17:32

MEMX

VHTB3363320260511E

100

94.96

11:17:32

MEMX

VHTB3363420260511E

100

94.96

11:17:32

MEMX

VHTB3363520260511E

100

94.96

11:17:32

MEMX

VHTB3363620260511E

100

94.96

11:17:32

MEMX

VHTB3363720260511E

100

94.96

11:17:32

MEMX

VHTB3363820260511E

100

94.96

11:17:32

MEMX

VHTB3363920260511E

100

94.96

11:17:32

MEMX

VHTB3364020260511E

232

94.96

11:17:32

MEMX

VHTB3364120260511E

100

94.86

11:18:00

BATS

VHTB3374920260511E

100

94.86

11:18:00

PCSE

VHTB3375020260511E

125

94.67

11:18:25

MEMX

VHTB3380520260511E

75

94.67

11:18:25

MEMX

VHTB3380620260511E

100

94.73

11:18:26

NYSE

VHTB3381220260511E

100

94.80

11:18:33

INCR

VHTB3381720260511E

100

94.80

11:18:39

KNMX

VHTB3383720260511E

10

95.00

11:19:07

BATS

VHTB3391620260511E

10

95.00

11:19:07

BATS

VHTB3391720260511E

3,100

95.00

11:19:08

BATS

VHTB3391820260511E

100

95.00

11:19:14

NASD

VHTB3397220260511E

100

95.00

11:19:14

NYSE

VHTB3397320260511E

25

94.98

11:19:14

BATS

VHTB3398020260511E

68

94.89

14:13:49

BATS

VHTB7917820260511E

100

94.89

14:13:49

PCSE

VHTB7917920260511E

32

94.89

14:13:49

BATS

VHTB7918020260511E

100

95.00

14:14:27

NASD

VHTB7930820260511E

100

95.00

14:14:33

BATY

VHTB7932620260511E

100

95.00

14:24:53

MEMX

VHTB8197920260511E

100

95.00

14:24:53

PCSE

VHTB8198020260511E

41

95.00

14:25:10

NYSE

VHTB8204520260511E

59

95.00

14:25:10

NYSE

VHTB8204620260511E

11

94.96

14:25:27

INCR

VHTB8208720260511E

1

94.97

14:25:27

UBSS

VHTB8208820260511E

100

94.99

14:25:27

MEMX

VHTB8209520260511E

100

94.99

14:25:27

MEMX

VHTB8209620260511E

55

94.99

14:25:27

MEMX

VHTB8209720260511E

51

94.99

14:25:27

MEMX

VHTB8209820260511E

49

94.99

14:25:27

MEMX

VHTB8209920260511E

50

94.99

14:25:27

MEMX

VHTB8210020260511E

100

94.99

14:25:27

MEMX

VHTB8210120260511E

100

94.99

14:25:27

MEMX

VHTB8210220260511E

100

94.99

14:25:27

MEMX

VHTB8210320260511E

95

94.99

14:25:27

MEMX

VHTB8210420260511E

100

94.96

14:25:30

MEMX

VHTB8211820260511E

100

94.96

14:25:50

PCSE

VHTB8217620260511E

9

95.00

14:25:52

NASD

VHTB8219820260511E

191

95.00

14:25:52

MEMX

VHTB8219920260511E

100

94.96

14:26:14

MEMX

VHTB8228220260511E

100

94.92

14:26:26

BATY

VHTB8232420260511E

59

94.92

14:26:26

NASD

VHTB8232520260511E

19

94.92

14:26:26

PCSE

VHTB8232620260511E

25

94.95

14:26:26

NYSE

VHTB8232720260511E

97

94.96

14:26:26

BATY

VHTB8232820260511E

100

94.92

14:26:56

NASD

VHTB8245820260511E

100

94.92

14:26:56

XCIS

VHTB8245920260511E

100

94.90

14:27:07

NYSE

VHTB8251920260511E

100

94.95

14:28:46

NASD

VHTB8281220260511E

100

94.92

14:29:05

MEMX

VHTB8284820260511E

100

94.92

14:29:05

PCSE

VHTB8284920260511E

93

94.92

14:29:05

NASD

VHTB8285020260511E

7

94.92

14:29:05

NASD

VHTB8285120260511E

100

94.92

14:29:05

NASD

VHTB8285220260511E

235

94.92

14:29:05

NASD

VHTB8285320260511E

100

94.92

14:29:05

NASD

VHTB8285420260511E

148

94.92

14:29:05

NASD

VHTB8285520260511E

100

94.92

14:29:05

NASD

VHTB8285620260511E

30

94.92

14:29:05

NASD

VHTB8285720260511E

100

94.92

14:29:05

NASD

VHTB8285820260511E

100

94.92

14:29:05

NASD

VHTB8285920260511E

100

94.92

14:29:05

NASD

VHTB8286020260511E

100

94.96

14:29:06

EPRL

VHTB8286320260511E

100

94.96

14:29:06

EPRL

VHTB8286420260511E

100

94.96

14:29:06

EPRL

VHTB8286520260511E

45

94.96

14:29:06

EPRL

VHTB8286620260511E

55

94.96

14:29:06

EPRL

VHTB8286720260511E

100

94.96

14:29:06

EPRL

VHTB8286820260511E

100

94.78

14:29:16

MEMX

VHTB8290420260511E

100

94.78

14:29:16

XCIS

VHTB8290520260511E

100

94.77

14:29:53

BATS

VHTB8305020260511E

200

94.74

14:30:02

MEMX

VHTB8311620260511E

100

94.70

14:30:31

BATS

VHTB8324520260511E

100

94.73

14:30:46

KNMX

VHTB8329720260511E

15

94.79

14:31:21

INCR

VHTB8338020260511E

19

94.79

14:31:21

INCR

VHTB8338120260511E

57

94.79

14:31:21

INCR

VHTB8338220260511E

9

94.79

14:31:21

BATS

VHTB8338320260511E

98

94.80

14:31:22

NASD

VHTB8338820260511E

2

94.80

14:31:22

NASD

VHTB8338920260511E

4

94.88

14:31:44

NYSE

VHTB8345320260511E

100

94.88

14:31:44

NASD

VHTB8345420260511E

100

94.88

14:33:04

MEMX

VHTB8378120260511E

100

94.92

14:35:31

MEMX

VHTB8419620260511E

1

94.92

14:35:31

PCSE

VHTB8419720260511E

99

94.92

14:35:31

PCSE

VHTB8419820260511E

100

94.92

14:35:31

NYSE

VHTB8419920260511E

100

94.92

14:35:31

NYSE

VHTB8420020260511E

500

94.92

14:35:31

NYSE

VHTB8420120260511E

53

94.90

14:36:05

BATS

VHTB8430220260511E

47

94.90

14:36:05

BATS

VHTB8430320260511E

94

94.90

14:36:05

NYSE

VHTB8430420260511E

6

94.90

14:36:05

NYSE

VHTB8430520260511E

100

94.92

14:36:05

ONEC

VHTB8430620260511E

100

94.92

14:36:05

LEVL

VHTB8430720260511E

100

94.92

14:36:05

KNMX

VHTB8430820260511E

100

94.92

14:36:05

NQBX

VHTB8430920260511E

100

94.92

14:36:05

IEXG

VHTB8431020260511E

100

94.92

14:36:05

ITGI

VHTB8431120260511E

100

94.92

14:36:05

BIDS

VHTB8431220260511E

61

94.92

14:36:05

NASD

VHTB8431320260511E

50

94.93

14:36:05

NASD

VHTB8431420260511E

43

94.93

14:36:05

PCSE

VHTB8431520260511E

6

94.95

14:36:05

NYSE

VHTB8431620260511E

25

94.91

14:36:05

INCR

VHTB8431720260511E

24

94.95

14:36:05

MEMX

VHTB8431820260511E

24

94.95

14:36:05

EDGX

VHTB8431920260511E

19

94.95

14:36:05

EPRL

VHTB8432020260511E

1

94.92

14:36:05

NASD

VHTB8432120260511E

47

94.95

14:36:05

UBSS

VHTB8432220260511E

60

94.88

14:36:49

JPMX

VHTB8442620260511E

40

94.93

14:36:49

UBSS

VHTB8442720260511E

50

94.95

14:36:49

NASD

VHTB8442820260511E

50

94.95

14:36:49

NYSE

VHTB8442920260511E

60

94.96

14:37:40

JPMX

VHTB8460620260511E

74

94.86

14:39:47

MEMX

VHTB8496520260511E

26

94.86

14:39:47

MEMX

VHTB8496620260511E

100

94.86

14:39:47

BATY

VHTB8496720260511E

100

94.87

14:39:47

MEMX

VHTB8496820260511E

8

94.79

14:39:48

PCSE

VHTB8497220260511E

92

94.79

14:39:48

PCSE

VHTB8497320260511E

5

94.77

14:40:35

NASD

VHTB8517320260511E

50

94.76

14:40:35

PCSE

VHTB8517420260511E

36

94.77

14:40:35

BATS

VHTB8517520260511E

9

94.77

14:40:35

BATS

VHTB8517620260511E

100

94.78

14:41:02

XCIS

VHTB8525720260511E

100

94.92

14:42:02

MEMX

VHTB8540920260511E

100

94.92

14:42:02

BATY

VHTB8541020260511E

200

94.92

14:42:02

PCSE

VHTB8541120260511E

80

94.94

14:43:37

BATS

VHTB8572720260511E

20

94.94

14:43:37

BATS

VHTB8572820260511E

40

94.94

14:43:37

NASD

VHTB8572920260511E

60

94.94

14:43:37

NASD

VHTB8573020260511E

100

94.94

14:43:38

MEMX

VHTB8573120260511E

73

94.94

14:43:38

NASD

VHTB8573220260511E

27

94.94

14:43:38

NASD

VHTB8573320260511E

79

94.94

14:43:38

PCSE

VHTB8573420260511E

16

94.94

14:43:38

PCSE

VHTB8573520260511E

5

94.94

14:43:38

PCSE

VHTB8573620260511E

1

94.91

14:44:35

NASD

VHTB8594120260511E

28

94.91

14:44:35

NASD

VHTB8594220260511E

100

94.91

14:44:35

PCSE

VHTB8594320260511E

71

94.91

14:44:35

NASD

VHTB8594420260511E

100

94.90

14:44:50

BATS

VHTB8600320260511E

63

94.90

14:44:50

BATY

VHTB8600420260511E

37

94.90

14:44:50

BATY

VHTB8600520260511E

100

94.90

14:44:50

PCSE

VHTB8600620260511E

1

94.90

14:44:50

PCSE

VHTB8600720260511E

99

94.90

14:44:50

PCSE

VHTB8600820260511E

1

94.90

14:44:50

PCSE

VHTB8600920260511E

99

94.90

14:44:50

PCSE

VHTB8601020260511E

100

94.90

14:44:50

PCSE

VHTB8601120260511E

100

94.90

14:44:50

PCSE

VHTB8601220260511E

99

94.90

14:44:50

PCSE

VHTB8601320260511E

100

94.90

14:44:50

PCSE

VHTB8601420260511E

1

94.90

14:44:50

PCSE

VHTB8601520260511E

57

94.79

14:45:22

NASD

VHTB8612720260511E

100

94.79

14:45:22

BATS

VHTB8612820260511E

43

94.79

14:45:22

NASD

VHTB8612920260511E

50

94.81

14:45:22

KNMX

VHTB8613020260511E

50

94.81

14:45:22

UBSS

VHTB8613120260511E

1

94.73

14:45:27

NYSE

VHTB8614920260511E

100

94.84

14:45:31

ONEC

VHTB8616420260511E

100

94.84

14:45:31

LEVL

VHTB8616520260511E

100

94.84

14:45:31

KNMX

VHTB8616620260511E

190

94.87

14:45:55

MEMX

VHTB8627620260511E

10

94.87

14:45:55

MEMX

VHTB8627720260511E

100

94.89

14:46:16

NYSE

VHTB8639520260511E

38

94.92

14:49:06

NASD

VHTB8717720260511E

38

94.92

14:49:06

NASD

VHTB8717820260511E

38

94.92

14:49:06

NASD

VHTB8717920260511E

86

94.92

14:49:06

NASD

VHTB8718020260511E

6

94.87

14:49:12

BATY

VHTB8720120260511E

91

94.87

14:49:25

BATY

VHTB8723720260511E

100

94.87

14:49:25

PCSE

VHTB8723820260511E

3

94.87

14:49:27

BATY

VHTB8724920260511E

1

94.81

14:49:30

PCSE

VHTB8725720260511E

1

94.81

14:49:30

PCSE

VHTB8725820260511E

1

94.81

14:49:30

PCSE

VHTB8725920260511E

1

94.81

14:49:30

PCSE

VHTB8726020260511E

1

94.81

14:49:30

PCSE

VHTB8726120260511E

1

94.81

14:49:30

PCSE

VHTB8726220260511E

1

94.81

14:49:30

PCSE

VHTB8726320260511E

1

94.81

14:49:30

PCSE

VHTB8726420260511E

1

94.81

14:49:30

PCSE

VHTB8726520260511E

1

94.81

14:49:30

PCSE

VHTB8726620260511E

1

94.81

14:49:30

PCSE

VHTB8726720260511E

1

94.81

14:49:30

PCSE

VHTB8726820260511E

1

94.81

14:49:30

PCSE

VHTB8726920260511E

1

94.81

14:49:30

PCSE

VHTB8727020260511E

1

94.81

14:49:30

PCSE

VHTB8727120260511E

1

94.81

14:49:30

PCSE

VHTB8727220260511E

1

94.81

14:49:30

PCSE

VHTB8727320260511E

1

94.81

14:49:30

PCSE

VHTB8727420260511E

1

94.81

14:49:30

PCSE

VHTB8727520260511E

1

94.81

14:49:30

PCSE

VHTB8727620260511E

1

94.81

14:49:30

PCSE

VHTB8727720260511E

1

94.81

14:49:31

PCSE

VHTB8727820260511E

1

94.81

14:49:32

PCSE

VHTB8728020260511E

177

94.81

14:49:32

PCSE

VHTB8728120260511E

100

94.83

14:51:24

PCSE

VHTB8781620260511E

100

94.83

14:51:25

MEMX

VHTB8782020260511E

100

94.83

14:51:25

EPRL

VHTB8782120260511E

50

94.76

14:52:22

PCSE

VHTB8805420260511E

50

94.76

14:52:22

PCSE

VHTB8805520260511E

1

94.73

14:52:25

NYSE

VHTB8811820260511E

100

94.73

14:52:25

MEMX

VHTB8811920260511E

65

94.73

14:52:25

NYSE

VHTB8812020260511E

1

94.60

14:54:00

NASD

VHTB8844620260511E

99

94.60

14:54:00

NASD

VHTB8844720260511E

34

94.60

14:54:00

EPRL

VHTB8844820260511E

61

94.69

14:54:11

BATS

VHTB8849820260511E

39

94.69

14:54:11

BATS

VHTB8849920260511E

39

94.69

14:54:11

PCSE

VHTB8850020260511E

94

94.72

14:54:12

MEMX

VHTB8850320260511E

6

94.72

14:54:12

MEMX

VHTB8850420260511E

100

94.72

14:54:12

NASD

VHTB8850520260511E

81

94.72

14:54:12

PCSE

VHTB8850620260511E

1

94.72

14:54:12

PCSE

VHTB8850720260511E

18

94.72

14:54:12

PCSE

VHTB8850820260511E

12

94.71

14:55:54

BATS

VHTB8887120260511E

100

94.71

14:55:56

NASD

VHTB8888020260511E

100

94.71

14:55:57

NASD

VHTB8888320260511E

39

94.71

14:55:57

NASD

VHTB8888420260511E

61

94.71

14:55:57

NASD

VHTB8888520260511E

39

94.71

14:55:57

NASD

VHTB8888620260511E

61

94.71

14:55:57

NASD

VHTB8888720260511E

3

94.71

14:55:57

NASD

VHTB8888820260511E

8

94.71

14:55:57

NASD

VHTB8888920260511E

79

94.71

14:55:57

NASD

VHTB8889020260511E

10

94.71

14:55:57

NASD

VHTB8889120260511E

90

94.71

14:55:57

NASD

VHTB8889220260511E

10

94.71

14:55:57

NASD

VHTB8889320260511E

50

94.69

14:56:38

NASD

VHTB8913020260511E

50

94.69

14:56:38

NYSE

VHTB8913120260511E

100

94.64

14:56:38

INCR

VHTB8913220260511E

100

94.64

14:56:38

IEXG

VHTB8913320260511E

94

94.64

14:56:39

NASD

VHTB8913420260511E

6

94.64

14:56:39

NASD

VHTB8913520260511E

74

94.64

14:56:39

NASD

VHTB8913620260511E

6

94.64

14:56:39

NASD

VHTB8913720260511E

1

94.64

14:56:39

NASD

VHTB8913820260511E

6

94.64

14:56:39

NASD

VHTB8913920260511E

87

94.64

14:56:39

NASD

VHTB8914020260511E

100

94.64

14:56:39

NASD

VHTB8914120260511E

74

94.64

14:56:39

NASD

VHTB8914220260511E

100

94.64

14:56:39

NASD

VHTB8914320260511E

100

94.64

14:56:39

NASD

VHTB8914420260511E

20

94.64

14:56:39

NASD

VHTB8914520260511E

80

94.64

14:56:39

NASD

VHTB8914620260511E

100

94.64

14:56:39

NASD

VHTB8914720260511E

752

94.64

14:56:39

NASD

VHTB8914820260511E

200

94.64

14:56:40

BATS

VHTB8914920260511E

25

94.54

14:58:23

MEMX

VHTB8972320260511E

100

94.54

14:58:23

EPRL

VHTB8972420260511E

75

94.54

14:58:23

MEMX

VHTB8972520260511E

13

94.48

14:58:24

BATS

VHTB8972720260511E

87

94.48

14:58:24

BATS

VHTB8972820260511E

100

94.48

14:58:24

NYSE

VHTB8972920260511E

100

94.39

14:59:45

MEMX

VHTB9010520260511E

100

94.39

14:59:45

PCSE

VHTB9010620260511E

100

94.39

14:59:45

PCSE

VHTB9010720260511E

6

94.30

15:00:22

NASD

VHTB9032520260511E

94

94.30

15:00:22

NASD

VHTB9032620260511E

80

94.38

15:00:29

PCSE

VHTB9049920260511E

15

94.38

15:00:29

PCSE

VHTB9050020260511E

1

94.38

15:00:29

PCSE

VHTB9050120260511E

1

94.34

15:00:43

NASD

VHTB9053520260511E

17

94.33

15:00:48

BATS

VHTB9055420260511E

100

94.34

15:00:50

BATS

VHTB9057020260511E

100

94.37

15:00:52

BATS

VHTB9057620260511E

97

94.32

15:02:12

NASD

VHTB9092020260511E

3

94.32

15:02:12

NASD

VHTB9092120260511E

17

94.33

15:02:30

BATS

VHTB9096220260511E

83

94.33

15:02:30

BATS

VHTB9096320260511E

100

94.27

15:03:18

NASD

VHTB9117320260511E

10

94.27

15:03:18

BATS

VHTB9117420260511E

1

94.22

15:03:24

NASD

VHTB9119620260511E

50

94.24

15:03:24

BATS

VHTB9119720260511E

50

94.24

15:03:24

BATS

VHTB9119820260511E

100

94.22

15:03:25

NYSE

VHTB9120020260511E

82

94.22

15:03:25

NASD

VHTB9120120260511E

17

94.22

15:03:25

NASD

VHTB9120220260511E

61

94.20

15:03:26

NASD

VHTB9120720260511E

39

94.20

15:03:26

NASD

VHTB9120820260511E

95

94.20

15:03:26

NYSE

VHTB9120920260511E

5

94.20

15:03:26

NYSE

VHTB9121020260511E

100

94.37

15:04:26

KNMX

VHTB9144920260511E

100

94.38

15:04:26

KNMX

VHTB9145020260511E

89

94.38

15:04:26

INCR

VHTB9145120260511E

7

94.38

15:04:26

INCR

VHTB9145220260511E

4

94.37

15:04:26

NASD

VHTB9145320260511E

100

94.40

15:04:52

BATS

VHTB9158420260511E

50

94.37

15:05:23

NASD

VHTB9169520260511E

50

94.37

15:05:23

NASD

VHTB9169620260511E

100

94.40

15:06:06

BATS

VHTB9183520260511E

50

94.40

15:06:27

MEMX

VHTB9192520260511E

50

94.40

15:06:27

MEMX

VHTB9192620260511E

13

94.41

15:06:42

NASD

VHTB9201120260511E

20

94.41

15:06:42

NYSE

VHTB9201220260511E

24

94.45

15:06:44

NASD

VHTB9202320260511E

10

94.45

15:06:44

NYSE

VHTB9202420260511E

10

94.45

15:06:44

NYSE

VHTB9202520260511E

1

94.45

15:06:44

NYSE

VHTB9202620260511E

2

94.45

15:06:44

NYSE

VHTB9202720260511E

100

94.45

15:06:44

NASD

VHTB9202820260511E

53

94.45

15:06:44

NASD

VHTB9202920260511E

100

94.45

15:07:27

BATS

VHTB9219820260511E

25

94.44

15:07:27

NYSE

VHTB9219920260511E

25

94.44

15:07:27

NYSE

VHTB9220020260511E

25

94.44

15:07:27

PCSE

VHTB9220120260511E

25

94.44

15:07:27

NYSE

VHTB9220220260511E

25

94.44

15:07:27

PCSE

VHTB9220320260511E

25

94.44

15:07:27

NYSE

VHTB9220420260511E

25

94.44

15:07:27

PCSE

VHTB9220520260511E

25

94.44

15:07:27

PCSE

VHTB9220620260511E

87

94.43

15:07:58

MEMX

VHTB9238820260511E

13

94.43

15:07:58

MEMX

VHTB9238920260511E

40

94.37

15:08:19

NASD

VHTB9245220260511E

25

94.36

15:08:54

BATS

VHTB9251420260511E

25

94.36

15:08:54

BATS

VHTB9251520260511E

25

94.36

15:08:54

BATS

VHTB9251620260511E

25

94.36

15:08:54

BATS

VHTB9251720260511E

25

94.36

15:08:54

BATS

VHTB9251820260511E

25

94.36

15:08:54

BATS

VHTB9251920260511E

25

94.36

15:08:54

BATS

VHTB9252020260511E

25

94.36

15:08:54

BATS

VHTB9252120260511E

2

94.40

15:08:56

BATS

VHTB9253220260511E

40

94.40

15:08:56

NYSE

VHTB9253320260511E

1

94.40

15:08:56

NYSE

VHTB9253420260511E

57

94.40

15:08:56

XCIS

VHTB9253520260511E

100

94.32

15:09:24

BATS

VHTB9261620260511E

83

94.35

15:09:24

BATS

VHTB9261720260511E

17

94.35

15:09:24

BATS

VHTB9261820260511E

2

94.31

15:09:46

NASD

VHTB9268220260511E

1

94.31

15:09:46

NASD

VHTB9268320260511E

97

94.31

15:09:46

NASD

VHTB9268420260511E

74

94.31

15:09:46

MEMX

VHTB9268520260511E

26

94.31

15:09:46

MEMX

VHTB9268620260511E

59

94.30

15:09:47

BATS

VHTB9268720260511E

141

94.30

15:09:47

BATS

VHTB9268820260511E

30

94.33

15:09:50

IEXG

VHTB9270020260511E

5

94.34

15:09:51

EDGX

VHTB9270120260511E

1

94.34

15:09:51

EDGX

VHTB9270220260511E

33

94.34

15:09:51

NYSE

VHTB9270320260511E

7

94.36

15:09:52

NYSE

VHTB9271420260511E

96

94.36

15:09:52

IEXG

VHTB9271520260511E

15

94.38

15:10:01

PCSE

VHTB9275320260511E

15

94.38

15:10:01

NYSE

VHTB9275420260511E

170

94.38

15:10:01

NASD

VHTB9275520260511E

80

94.41

15:10:03

BATS

VHTB9275820260511E

20

94.41

15:10:03

BATS

VHTB9275920260511E

63

94.44

15:10:06

MEMX

VHTB9277020260511E

100

94.50

15:10:09

NASD

VHTB9279620260511E

200

94.50

15:10:09

NYSE

VHTB9279720260511E

100

94.50

15:10:09

IEXG

VHTB9279820260511E

25

94.47

15:11:26

MEMX

VHTB9314620260511E

75

94.47

15:11:26

MEMX

VHTB9314720260511E

21

94.47

15:11:26

PCSE

VHTB9314820260511E

25

94.47

15:11:26

PCSE

VHTB9314920260511E

1

94.43

15:13:26

PCSE

VHTB9394620260511E

1

94.43

15:13:26

PCSE

VHTB9394720260511E

25

94.43

15:13:26

PCSE

VHTB9394820260511E

100

94.43

15:13:26

BATY

VHTB9394920260511E

73

94.43

15:13:26

PCSE

VHTB9395020260511E

57

94.40

15:14:27

BATS

VHTB9426120260511E

143

94.40

15:14:27

BATS

VHTB9426220260511E

100

94.40

15:14:27

XCIS

VHTB9426320260511E

50

94.42

15:15:06

KNMX

VHTB9445620260511E

7

94.42

15:15:06

PCSE

VHTB9445720260511E

43

94.42

15:15:06

MEMX

VHTB9445820260511E

100

94.43

15:15:29

NASD

VHTB9459120260511E

32

94.43

15:15:30

BATS

VHTB9459420260511E

80

94.36

15:16:18

NYSE

VHTB9477720260511E

20

94.36

15:16:18

NYSE

VHTB9477820260511E

50

94.36

15:16:18

NASD

VHTB9477920260511E

48

94.49

15:16:29

NASD

VHTB9484520260511E

1

94.49

15:16:29

NYSE

VHTB9484620260511E

151

94.50

15:16:32

BATS

VHTB9486720260511E

100

94.49

15:16:32

NASD

VHTB9486920260511E

100

94.49

15:16:34

PCSE

VHTB9489620260511E

4

94.50

15:16:40

PCSE

VHTB9494420260511E

100

94.50

15:16:45

INCR

VHTB9496320260511E

5

94.49

15:16:48

BATS

VHTB9497320260511E

25

94.49

15:16:48

BATS

VHTB9497420260511E

5

94.49

15:16:48

BATS

VHTB9497520260511E

25

94.49

15:16:48

NASD

VHTB9497620260511E

25

94.49

15:16:48

BATS

VHTB9497720260511E

25

94.49

15:16:48

NASD

VHTB9497820260511E

50

94.49

15:16:48

NASD

VHTB9497920260511E

40

94.49

15:16:48

BATS

VHTB9498020260511E

21

94.46

15:16:53

NASD

VHTB9500020260511E

79

94.46

15:16:53

NASD

VHTB9500120260511E

100

94.53

15:16:55

MEMX

VHTB9501620260511E

30

94.53

15:16:55

NYSE

VHTB9501720260511E

25

94.53

15:16:55

NYSE

VHTB9501820260511E

31

94.53

15:16:55

NASD

VHTB9501920260511E

25

94.53

15:16:55

NASD

VHTB9502020260511E

144

94.53

15:16:55

NASD

VHTB9502120260511E

45

94.53

15:16:55

NYSE

VHTB9502220260511E

83

94.47

15:17:59

PCSE

VHTB9536320260511E

100

94.47

15:17:59

INCR

VHTB9536420260511E

15

94.49

15:17:59

INCR

VHTB9536520260511E

8

94.49

15:17:59

INCR

VHTB9536620260511E

77

94.49

15:17:59

NASD

VHTB9536720260511E

1

94.47

15:18:22

NYSE

VHTB9546920260511E

13

94.47

15:18:22

PCSE

VHTB9547020260511E

100

94.50

15:19:01

MEMX

VHTB9560020260511E

100

94.50

15:19:01

NASD

VHTB9560120260511E

39

94.46

15:19:19

BATS

VHTB9570720260511E

7

94.46

15:19:19

BATS

VHTB9570820260511E

84

94.46

15:19:19

PCSE

VHTB9570920260511E

100

94.46

15:19:19

PCSE

VHTB9571020260511E

1

94.46

15:19:19

PCSE

VHTB9571120260511E

15

94.46

15:19:19

PCSE

VHTB9571220260511E

54

94.46

15:19:20

BATS

VHTB9571420260511E

80

94.51

15:20:05

NASD

VHTB9601120260511E

20

94.51

15:20:05

NASD

VHTB9601220260511E

75

94.44

15:20:28

NASD

VHTB9618720260511E

67

94.44

15:20:28

NASD

VHTB9618820260511E

1

94.44

15:20:28

NASD

VHTB9618920260511E

57

94.44

15:20:28

NASD

VHTB9619020260511E

80

94.42

15:20:29

NASD

VHTB9620720260511E

25

94.42

15:20:29

NASD

VHTB9620820260511E

25

94.42

15:20:29

NASD

VHTB9620920260511E

25

94.42

15:20:29

NASD

VHTB9621020260511E

25

94.42

15:20:29

NASD

VHTB9621120260511E

20

94.42

15:20:29

NASD

VHTB9621220260511E

25

94.39

15:20:36

BATS

VHTB9624220260511E

25

94.39

15:20:36

BATS

VHTB9624320260511E

25

94.39

15:20:36

BATS

VHTB9624420260511E

25

94.39

15:20:36

NASD

VHTB9624520260511E

25

94.39

15:20:36

BATS

VHTB9624620260511E

25

94.39

15:20:36

NASD

VHTB9624720260511E

1

94.36

15:20:38

NASD

VHTB9625520260511E

2

94.36

15:20:38

NASD

VHTB9625620260511E

25

94.36

15:20:41

NASD

VHTB9626820260511E

30

94.30

15:22:03

NASD

VHTB9664520260511E

10

94.30

15:22:03

NASD

VHTB9664620260511E

60

94.30

15:22:03

NASD

VHTB9664720260511E

60

94.26

15:22:52

MEMX

VHTB9685820260511E

40

94.26

15:22:52

MEMX

VHTB9685920260511E

64

94.26

15:22:52

NASD

VHTB9686020260511E

36

94.26

15:22:52

NASD

VHTB9686120260511E

88

94.36

15:23:15

BATY

VHTB9694620260511E

12

94.36

15:23:15

BATY

VHTB9694720260511E

100

94.38

15:23:49

NYSE

VHTB9711220260511E

100

94.39

15:23:55

PCSE

VHTB9717220260511E

49

94.39

15:24:25

BATS

VHTB9734420260511E

39

94.38

15:24:29

NYSE

VHTB9736820260511E

91

94.38

15:24:29

NYSE

VHTB9736920260511E

3

94.38

15:24:29

NYSE

VHTB9737020260511E

1

94.30

15:24:39

NASD

VHTB9748120260511E

91

94.30

15:24:39

NASD

VHTB9748220260511E

8

94.30

15:24:39

NASD

VHTB9748320260511E

25

94.24

15:24:49

BATS

VHTB9757320260511E

25

94.24

15:24:49

BATS

VHTB9757420260511E

25

94.24

15:24:49

PCSE

VHTB9757520260511E

25

94.24

15:24:49

PCSE

VHTB9757620260511E

100

94.28

15:24:51

KNMX

VHTB9758020260511E

100

94.29

15:25:00

BATY

VHTB9763020260511E

100

94.24

15:25:09

NASD

VHTB9769720260511E

49

94.23

15:25:12

NASD

VHTB9770920260511E

51

94.23

15:25:12

NASD

VHTB9771020260511E

1

94.23

15:25:12

PCSE

VHTB9771120260511E

48

94.29

15:25:12

BATY

VHTB9771220260511E

100

94.29

15:25:12

MEMX

VHTB9771320260511E

100

94.29

15:25:12

NQBX

VHTB9771420260511E

52

94.29

15:25:12

BATY

VHTB9771520260511E

100

94.29

15:25:12

NASD

VHTB9771620260511E

38

94.27

15:25:17

MEMX

VHTB9773820260511E

62

94.27

15:25:17

MEMX

VHTB9773920260511E

100

94.28

15:25:18

MEMX

VHTB9774020260511E

100

94.28

15:26:12

PCSE

VHTB9821720260511E

64

94.28

15:26:12

NASD

VHTB9821820260511E

36

94.28

15:26:12

NASD

VHTB9821920260511E

100

94.24

15:27:20

PCSE

VHTB9874120260511E

82

94.24

15:27:20

BATS

VHTB9874220260511E

54

94.24

15:27:25

PCSE

VHTB9877720260511E

46

94.24

15:27:25

PCSE

VHTB9877820260511E

100

94.20

15:27:25

NYSE

VHTB9878220260511E

11

94.20

15:27:25

NYSE

VHTB9878320260511E

35

94.20

15:27:25

NYSE

VHTB9878420260511E

54

94.20

15:27:25

NYSE

VHTB9878520260511E

100

94.22

15:27:26

NASD

VHTB9879220260511E

59

94.22

15:27:26

NASD

VHTB9879320260511E

100

94.22

15:27:26

NASD

VHTB9879420260511E

100

94.22

15:27:26

NASD

VHTB9879520260511E

100

94.22

15:27:26

NASD

VHTB9879620260511E

1

94.22

15:27:26

NASD

VHTB9879720260511E

80

94.22

15:27:26

NASD

VHTB9879820260511E

19

94.22

15:27:26

NASD

VHTB9879920260511E

100

94.22

15:27:26

NASD

VHTB9880020260511E

80

94.22

15:27:26

NASD

VHTB9880120260511E

100

94.22

15:27:26

NASD

VHTB9880220260511E

54

94.22

15:27:26

NASD

VHTB9880320260511E

7

94.22

15:27:26

NASD

VHTB9880420260511E

55

94.18

15:27:40

BATS

VHTB9888920260511E

1

94.20

15:28:12

NQBX

VHTB9914220260511E

95

94.20

15:28:12

NQBX

VHTB9914320260511E

200

94.14

15:28:19

MEMX

VHTB9922020260511E

100

94.13

15:28:19

KNMX

VHTB9922220260511E

100

94.13

15:28:19

INCR

VHTB9922320260511E

100

94.13

15:28:19

KNMX

VHTB9922420260511E

28

94.13

15:28:19

INCR

VHTB9922520260511E

71

94.13

15:28:19

INCR

VHTB9922620260511E

1

94.13

15:28:19

UBSS

VHTB9922720260511E

100

94.13

15:28:19

IEXG

VHTB9922820260511E

7

94.07

15:28:20

BATS

VHTB9923320260511E

93

94.07

15:28:20

BATS

VHTB9923420260511E

100

94.07

15:28:20

PCSE

VHTB9923520260511E

100

94.09

15:28:22

BATS

VHTB9925020260511E

100

94.05

15:28:22

BATS

VHTB9925120260511E

50

94.05

15:28:22

NYSE

VHTB9925220260511E

50

94.05

15:28:22

NYSE

VHTB9925320260511E

100

94.08

15:28:23

LEVL

VHTB9925820260511E

100

94.08

15:28:23

ONEC

VHTB9925920260511E

100

94.08

15:28:23

KNMX

VHTB9926020260511E

100

94.09

15:28:23

KNMX

VHTB9926120260511E

100

94.08

15:28:23

UBSS

VHTB9926220260511E

32

94.00

15:28:56

BATS

VHTB9948120260511E

71

94.08

15:29:02

INCR

VHTB9952220260511E

6

94.08

15:29:02

INCR

VHTB9952320260511E

23

94.08

15:29:02

IEXG

VHTB9952420260511E

10

94.02

15:29:35

NASD

VHTB9976220260511E

20

94.02

15:29:35

NASD

VHTB9976320260511E

100

94.02

15:29:36

NASD

VHTB9976620260511E

1

94.10

15:29:47

LEVL

VHTB9995620260511E

100

94.10

15:29:47

IEXG

VHTB9995720260511E

2

94.10

15:29:47

BARX

VHTB9995820260511E

55

94.10

15:29:47

BATS

VHTB9995920260511E

3

94.10

15:29:47

NASD

VHTB9996020260511E

12

94.10

15:29:47

NASD

VHTB9996120260511E

100

94.10

15:29:47

NASD

VHTB9996220260511E

15

94.10

15:29:47

PCSE

VHTB9996320260511E

8

94.10

15:29:47

PCSE

VHTB9996420260511E

4

94.10

15:29:47

NYSE

VHTB9996520260511E

88

94.12

15:29:50

BATS

VHTB9997920260511E

6

94.11

15:29:50

IEXG

VHTB9998020260511E

6

94.11

15:29:50

NYSE

VHTB9998120260511E

20

94.14

15:29:57

BATS

VHTB10011320260511

19

94.15

15:29:57

BATS

VHTB10011420260511

57

94.15

15:29:57

NASD

VHTB10011520260511

4

94.15

15:29:57

NYSE

VHTB10011620260511

76

94.09

15:30:19

BATS

VHTB10025220260511

89

94.09

15:30:19

BATS

VHTB10025320260511

29

94.08

15:30:24

NASD

VHTB10027920260511

71

94.08

15:30:24

NASD

VHTB10028020260511

100

94.06

15:30:42

BATS

VHTB10052920260511

1

94.06

15:30:42

PCSE

VHTB10053020260511

94

94.04

15:30:48

BATS

VHTB10056120260511

1

94.04

15:30:48

PCSE

VHTB10056220260511

6

94.04

15:30:48

BATS

VHTB10056320260511

50

94.04

15:30:50

PCSE

VHTB10056520260511

49

94.04

15:30:50

PCSE

VHTB10056620260511

80

94.09

15:31:00

NASD

VHTB10064020260511

20

94.10

15:31:00

NASD

VHTB10064120260511

46

94.10

15:31:00

PCSE

VHTB10064220260511

54

94.10

15:31:00

PCSE

VHTB10064320260511

5

94.05

15:31:00

BATS

VHTB10064520260511

25

94.10

15:32:03

PCSE

VHTB10115320260511

25

94.10

15:32:03

PCSE

VHTB10115420260511

25

94.10

15:32:03

PCSE

VHTB10115520260511

25

94.10

15:32:03

PCSE

VHTB10115620260511

100

94.05

15:32:17

EPRL

VHTB10123820260511

100

94.02

15:32:44

NASD

VHTB10146320260511

9

94.08

15:33:26

BATS

VHTB10172520260511

50

94.08

15:33:26

BATS

VHTB10172620260511

41

94.08

15:33:26

BATS

VHTB10172720260511

100

94.10

15:33:36

BATS

VHTB10181820260511

100

94.10

15:33:36

MEMX

VHTB10181920260511

100

94.10

15:33:36

NASD

VHTB10182020260511

25

94.10

15:33:36

PCSE

VHTB10182120260511

27

94.10

15:33:36

PCSE

VHTB10182220260511

48

94.10

15:33:36

PCSE

VHTB10182320260511

100

94.13

15:33:40

XCIS

VHTB10190820260511

100

94.08

15:33:43

NASD

VHTB10192720260511

50

94.06

15:33:59

KNMX

VHTB10209520260511

10

94.06

15:33:59

INCR

VHTB10209620260511

40

94.06

15:33:59

INCR

VHTB10209720260511

43

94.02

15:34:22

BATS

VHTB10223220260511

100

94.04

15:34:35

KNMX

VHTB10231320260511

100

94.02

15:34:50

NASD

VHTB10239620260511

100

93.98

15:34:55

PCSE

VHTB10241620260511

4

93.98

15:34:55

PCSE

VHTB10241720260511

100

93.98

15:34:55

KNMX

VHTB10241820260511

100

93.98

15:34:55

UBSS

VHTB10241920260511

100

93.98

15:34:55

ITGI

VHTB10242020260511

100

93.98

15:34:55

INCR

VHTB10242120260511

100

93.98

15:34:55

UBSS

VHTB10242220260511

15

93.98

15:34:55

INCR

VHTB10242320260511

18

93.98

15:34:55

INCR

VHTB10242420260511

2

93.98

15:34:55

JPMX

VHTB10242520260511

100

93.98

15:34:55

BATS

VHTB10242620260511

39

93.98

15:34:55

NASD

VHTB10242720260511

100

93.98

15:34:55

NASD

VHTB10242820260511

40

93.99

15:34:55

NASD

VHTB10242920260511

1

94.00

15:34:55

INCR

VHTB10243020260511

37

94.00

15:34:55

MEMX

VHTB10243120260511

100

94.00

15:34:55

MEMX

VHTB10243220260511

100

94.00

15:34:55

MEMX

VHTB10243320260511

100

93.99

15:34:57

BATS

VHTB10248420260511

32

93.99

15:34:57

BATS

VHTB10248520260511

100

93.99

15:34:57

BATS

VHTB10248620260511

30

93.99

15:34:57

BATS

VHTB10248720260511

100

93.99

15:34:57

BATS

VHTB10248820260511

1

94.01

15:34:58

NYSE

VHTB10250920260511

20

94.01

15:34:58

NASD

VHTB10251020260511

62

94.00

15:34:58

NASD

VHTB10251120260511

38

94.00

15:34:58

NASD

VHTB10251220260511

100

94.00

15:34:59

NASD

VHTB10251720260511

100

94.00

15:34:59

NASD

VHTB10251820260511

31

94.00

15:34:59

NASD

VHTB10251920260511

100

94.00

15:34:59

NASD

VHTB10252020260511

1

94.00

15:34:59

NASD

VHTB10252120260511

100

94.00

15:34:59

NASD

VHTB10252220260511

53

94.00

15:34:59

NASD

VHTB10252320260511

15

94.00

15:34:59

NASD

VHTB10252420260511

100

94.00

15:35:01

INCR

VHTB10255620260511

100

94.00

15:35:14

BATS

VHTB10265020260511

100

94.00

15:35:14

NASD

VHTB10265120260511

50

94.03

15:35:14

BATS

VHTB10265220260511

50

94.03

15:35:14

BATS

VHTB10265320260511

58

94.03

15:35:14

MEMX

VHTB10265420260511

11

94.03

15:35:14

MEMX

VHTB10265520260511

31

94.03

15:35:14

MEMX

VHTB10265620260511

87

94.00

15:36:14

NYSE

VHTB10312320260511

13

94.00

15:36:14

NYSE

VHTB10312420260511

100

94.00

15:36:35

NASD

VHTB10324220260511

100

94.00

15:36:35

NASD

VHTB10324320260511

100

93.99

15:37:03

EDGX

VHTB10343720260511

100

93.99

15:37:03

BATS

VHTB10343820260511

7

93.99

15:37:03

BATS

VHTB10343920260511

100

93.99

15:37:03

BATS

VHTB10344020260511

41

93.99

15:37:03

BATS

VHTB10344120260511

100

93.99

15:37:03

BATS

VHTB10344220260511

70

93.99

15:37:03

BATS

VHTB10344320260511

30

93.99

15:37:03

BATS

VHTB10344420260511

4

93.99

15:37:03

BATS

VHTB10344520260511

88

93.99

15:37:03

BATS

VHTB10344620260511

37

93.99

15:37:03

BATS

VHTB10344920260511

60

93.99

15:37:04

NASD

VHTB10345220260511

40

93.99

15:37:04

NASD

VHTB10345320260511

59

93.99

15:37:04

NASD

VHTB10345420260511

41

93.99

15:37:04

NASD

VHTB10345520260511

59

93.99

15:37:04

NASD

VHTB10345620260511

39

93.99

15:37:04

NASD

VHTB10345720260511

2

93.99

15:37:04

NASD

VHTB10345920260511

100

93.99

15:37:04

NASD

VHTB10346020260511

1

93.99

15:37:04

NASD

VHTB10346120260511

53

93.99

15:37:04

NASD

VHTB10346220260511

46

93.99

15:37:04

NASD

VHTB10346320260511

100

93.99

15:37:04

NASD

VHTB10346420260511

40

93.99

15:37:06

NASD

VHTB10346620260511

60

93.99

15:37:06

NASD

VHTB10346720260511

38

93.99

15:37:06

NASD

VHTB10346820260511

62

93.99

15:37:06

NASD

VHTB10346920260511

100

93.99

15:37:06

NASD

VHTB10347020260511

6

93.99

15:37:06

NASD

VHTB10347120260511

53

93.99

15:37:06

NASD

VHTB10347220260511

2

93.99

15:37:06

NASD

VHTB10347320260511

62

93.99

15:37:06

NASD

VHTB10347420260511

38

93.99

15:37:06

NASD

VHTB10347520260511

62

93.99

15:37:06

NASD

VHTB10347620260511

100

93.99

15:37:06

NASD

VHTB10347720260511

62

93.99

15:37:06

NASD

VHTB10347820260511

100

93.99

15:37:06

NASD

VHTB10347920260511

100

93.99

15:37:06

NASD

VHTB10348020260511

100

93.99

15:37:06

NASD

VHTB10348120260511

15

93.99

15:37:06

NASD

VHTB10348220260511

23

93.99

15:37:06

NASD

VHTB10348320260511

19

93.99

15:37:06

NASD

VHTB10348420260511

4

93.99

15:37:06

NASD

VHTB10348520260511

54

93.99

15:37:06

NASD

VHTB10348620260511

34

93.99

15:37:08

MEMX

VHTB10348720260511

34

93.99

15:37:08

MEMX

VHTB10348820260511

32

93.99

15:37:08

MEMX

VHTB10348920260511

100

93.99

15:37:08

KNMX

VHTB10349220260511

7

93.99

15:37:08

INCR

VHTB10349320260511

93

93.99

15:37:08

INCR

VHTB10349420260511

100

93.99

15:37:08

INCR

VHTB10349520260511

3

93.98

15:37:09

BATS

VHTB10349820260511

97

93.98

15:37:09

BATS

VHTB10349920260511

100

93.98

15:37:09

BATY

VHTB10350020260511

72

93.98

15:37:09

MEMX

VHTB10350120260511

28

93.98

15:37:09

MEMX

VHTB10350220260511

100

93.98

15:37:09

NASD

VHTB10350320260511

100

93.98

15:37:22

PCSE

VHTB10361620260511

1

93.98

15:37:22

PCSE

VHTB10361720260511

99

93.98

15:37:22

PCSE

VHTB10361820260511

100

93.98

15:37:22

PCSE

VHTB10361920260511

100

93.98

15:37:22

PCSE

VHTB10362020260511

45

93.98

15:37:22

PCSE

VHTB10362120260511

55

93.98

15:37:22

PCSE

VHTB10362220260511

60

93.98

15:37:22

PCSE

VHTB10362320260511

40

93.98

15:37:22

PCSE

VHTB10362420260511

60

93.98

15:37:22

PCSE

VHTB10362520260511

40

93.98

15:37:22

PCSE

VHTB10362620260511

100

93.98

15:37:22

PCSE

VHTB10362720260511

100

93.98

15:37:22

PCSE

VHTB10362820260511

100

93.98

15:37:22

PCSE

VHTB10362920260511

6

94.00

15:37:23

INCR

VHTB10364020260511

8

94.00

15:37:23

INCR

VHTB10364120260511

26

94.00

15:37:23

INCR

VHTB10364220260511

60

94.00

15:37:23

IEXG

VHTB10364320260511

1

94.03

15:37:53

NYSE

VHTB10379720260511

1

94.03

15:37:53

NYSE

VHTB10379820260511

3

94.04

15:37:53

PCSE

VHTB10379920260511

95

94.04

15:37:53

NASD

VHTB10380020260511

1

94.04

15:37:53

NASD

VHTB10380120260511

199

94.04

15:37:53

PCSE

VHTB10380220260511

100

94.02

15:38:43

XCIS

VHTB10414120260511

100

94.00

15:40:26

BATS

VHTB10478520260511

100

94.00

15:40:26

PCSE

VHTB10478620260511

100

94.01

15:40:28

INCR

VHTB10482420260511

100

94.01

15:40:28

INCR

VHTB10482520260511

100

94.02

15:40:55

NASD

VHTB10498420260511

1

94.02

15:40:55

NASD

VHTB10498520260511

99

94.02

15:40:55

NASD

VHTB10498620260511

300

94.02

15:40:55

NASD

VHTB10498720260511

100

94.03

15:41:06

INCR

VHTB10505320260511

84

94.03

15:41:06

INCR

VHTB10505420260511

16

94.03

15:41:06

INCR

VHTB10505520260511

100

94.01

15:41:40

NASD

VHTB10531620260511

1

94.01

15:41:40

NASD

VHTB10531720260511

2

94.01

15:41:40

NASD

VHTB10531820260511

25

94.01

15:41:40

NASD

VHTB10531920260511

72

94.01

15:41:40

NASD

VHTB10532020260511

100

94.01

15:41:40

NASD

VHTB10532120260511

100

94.01

15:41:40

NASD

VHTB10532220260511

46

94.01

15:41:40

NASD

VHTB10532320260511

54

94.01

15:41:40

NASD

VHTB10532420260511

100

94.01

15:41:40

NASD

VHTB10532520260511

67

94.00

15:41:40

MEMX

VHTB10532920260511

33

94.00

15:41:40

MEMX

VHTB10533020260511

100

93.99

15:41:40

MEMX

VHTB10533120260511

100

93.99

15:41:40

PCSE

VHTB10533220260511

2

93.95

15:41:43

NASD

VHTB10536720260511

57

93.95

15:41:43

NASD

VHTB10536820260511

23

93.95

15:41:43

NASD

VHTB10536920260511

18

93.95

15:41:43

NASD

VHTB10537020260511

5

93.95

15:41:43

INCR

VHTB10537120260511

90

93.95

15:41:43

INCR

VHTB10537220260511

5

93.95

15:41:43

JPMX

VHTB10537320260511

5

93.95

15:41:43

JPMX

VHTB10537420260511

95

93.95

15:41:43

NYSE

VHTB10537520260511

4

93.95

15:41:44

INCR

VHTB10537920260511

1

93.95

15:41:44

NYSE

VHTB10538020260511

95

93.95

15:41:44

NYSE

VHTB10538120260511

100

93.95

15:41:49

KNMX

VHTB10565220260511

5

93.95

15:41:49

NYSE

VHTB10565320260511

95

93.95

15:41:49

NYSE

VHTB10565420260511

79

93.98

15:41:54

NYSE

VHTB10566920260511

1

93.99

15:41:55

INCR

VHTB10568620260511

1

93.99

15:41:55

LEVL

VHTB10568720260511

98

93.99

15:41:55

BATS

VHTB10568820260511

11

93.99

15:41:55

UBSS

VHTB10568920260511

1

93.99

15:41:55

UBSS

VHTB10569020260511

28

93.99

15:41:55

UBSS

VHTB10569120260511

202

93.99

15:41:55

BATS

VHTB10569220260511

58

93.99

15:41:55

NASD

VHTB10569320260511

100

93.99

15:41:55

NYSE

VHTB10569420260511

100

94.03

15:42:52

PCSE

VHTB10627520260511

61

94.03

15:42:52

PCSE

VHTB10627620260511

1

94.03

15:42:52

PCSE

VHTB10627720260511

38

94.03

15:42:52

PCSE

VHTB10627820260511

100

94.03

15:42:52

PCSE

VHTB10627920260511

1

94.03

15:42:52

PCSE

VHTB10628020260511

39

94.07

15:43:24

NYSE

VHTB10662420260511

61

94.07

15:43:24

NYSE

VHTB10662520260511

100

94.10

15:43:47

KNMX

VHTB10686920260511

1

94.07

15:43:51

NASD

VHTB10689420260511

94

94.07

15:43:54

MEMX

VHTB10692420260511

100

94.08

15:43:57

NASD

VHTB10694520260511

40

94.08

15:43:57

NASD

VHTB10694620260511

1

94.08

15:43:57

NASD

VHTB10694720260511

59

94.08

15:43:57

NASD

VHTB10694820260511

1

94.08

15:43:57

NASD

VHTB10694920260511

11

94.08

15:43:59

NASD

VHTB10697220260511

88

94.08

15:43:59

NASD

VHTB10697320260511

100

94.08

15:43:59

NASD

VHTB10697420260511

10

94.08

15:43:59

NASD

VHTB10697520260511

100

94.08

15:43:59

MEMX

VHTB10697620260511

100

94.08

15:43:59

MEMX

VHTB10697720260511

1

94.07

15:44:02

PCSE

VHTB10700020260511

99

94.07

15:44:02

PCSE

VHTB10700120260511

1

94.07

15:44:02

PCSE

VHTB10700220260511

1

94.07

15:44:02

PCSE

VHTB10700320260511

56

94.06

15:44:03

NASD

VHTB10700620260511

100

94.08

15:44:06

NYSE

VHTB10704020260511

1

94.08

15:44:06

NYSE

VHTB10704120260511

100

94.07

15:44:08

PCSE

VHTB10705820260511

100

94.07

15:44:08

PCSE

VHTB10705920260511

100

94.07

15:44:08

PCSE

VHTB10706020260511

47

94.07

15:44:08

PCSE

VHTB10706120260511

50

94.07

15:44:08

PCSE

VHTB10706220260511

1

94.07

15:44:08

PCSE

VHTB10706320260511

49

94.07

15:44:08

PCSE

VHTB10706420260511

1

94.07

15:44:08

PCSE

VHTB10706520260511

50

94.07

15:44:08

PCSE

VHTB10706620260511

49

94.07

15:44:08

PCSE

VHTB10706720260511

51

94.07

15:44:08

PCSE

VHTB10706820260511

49

94.07

15:44:08

PCSE

VHTB10706920260511

100

94.07

15:44:08

PCSE

VHTB10707020260511

50

94.09

15:44:17

LEVL

VHTB10716520260511

100

94.09

15:44:17

IEXG

VHTB10716620260511

8

94.09

15:44:17

BATS

VHTB10716720260511

87

94.09

15:44:17

IEXG

VHTB10716820260511

100

94.09

15:44:17

IEXG

VHTB10716920260511

100

94.07

15:44:38

MEMX

VHTB10738320260511

48

94.07

15:44:38

MEMX

VHTB10738420260511

100

94.07

15:44:38

MEMX

VHTB10738520260511

100

94.07

15:44:49

NYSE

VHTB10747820260511

1

94.07

15:44:49

NYSE

VHTB10747920260511

99

94.07

15:44:49

NYSE

VHTB10748020260511

1

94.07

15:44:49

NYSE

VHTB10748120260511

99

94.07

15:44:49

NYSE

VHTB10748220260511

100

94.07

15:44:52

BATS

VHTB10750620260511

81

94.07

15:44:52

BATS

VHTB10750720260511

100

94.07

15:44:52

BATS

VHTB10750820260511

100

94.07

15:44:52

BATS

VHTB10750920260511

4

94.07

15:44:52

BATS

VHTB10751020260511

100

94.07

15:44:52

BATS

VHTB10751120260511

19

94.07

15:44:52

BATS

VHTB10751220260511

100

94.07

15:44:52

BATS

VHTB10751320260511

50

94.07

15:44:52

BATS

VHTB10751420260511

100

94.07

15:44:52

BATS

VHTB10751520260511

100

94.07

15:44:52

BATS

VHTB10751620260511

80

94.07

15:44:52

BATS

VHTB10751720260511

66

94.07

15:44:52

BATS

VHTB10751820260511

100

94.11

15:45:44

NASD

VHTB10789420260511

100

94.09

15:45:48

UBSS

VHTB10791720260511

100

94.10

15:45:48

KNMX

VHTB10791820260511

100

94.09

15:45:48

BATY

VHTB10791920260511

100

94.10

15:45:48

NQBX

VHTB10792020260511

1

94.10

15:45:48

INCR

VHTB10792120260511

46

94.10

15:45:48

INCR

VHTB10792220260511

5

94.10

15:45:48

INCR

VHTB10792320260511

48

94.10

15:45:48

INCR

VHTB10792420260511

50

94.10

15:45:48

BATY

VHTB10792520260511

100

94.10

15:45:48

KNMX

VHTB10792620260511

50

94.10

15:45:48

INCR

VHTB10792720260511

100

94.08

15:45:53

EPRL

VHTB10794320260511

100

94.08

15:45:53

EPRL

VHTB10794420260511

100

94.08

15:45:53

BAML

VHTB10794520260511

100

94.08

15:45:53

UBSS

VHTB10794620260511

100

94.08

15:45:53

EPRL

VHTB10794720260511

100

94.08

15:45:53

EPRL

VHTB10794820260511

100

94.08

15:45:53

EPRL

VHTB10794920260511

100

94.08

15:45:53

EPRL

VHTB10795020260511

100

94.08

15:45:53

EPRL

VHTB10795120260511

100

94.08

15:45:53

EPRL

VHTB10795220260511

100

94.08

15:45:53

EPRL

VHTB10795320260511

100

94.08

15:45:53

EPRL

VHTB10795420260511

100

94.08

15:45:53

EPRL

VHTB10795520260511

100

94.08

15:45:53

EPRL

VHTB10795620260511

100

94.08

15:45:53

EPRL

VHTB10795720260511

100

94.08

15:45:53

EPRL

VHTB10795820260511

100

94.08

15:45:53

EPRL

VHTB10795920260511

50

94.03

15:45:53

PCSE

VHTB10797320260511

100

94.03

15:45:53

PCSE

VHTB10797420260511

100

94.03

15:45:53

PCSE

VHTB10797520260511

1

94.03

15:45:53

PCSE

VHTB10797620260511

99

94.03

15:45:53

PCSE

VHTB10797720260511

99

94.03

15:45:53

PCSE

VHTB10797820260511

50

94.05

15:45:54

BAML

VHTB10798420260511

100

94.05

15:45:54

BATS

VHTB10798520260511

100

94.05

15:45:54

KNMX

VHTB10798620260511

50

94.05

15:45:54

UBSS

VHTB10798720260511

100

94.05

15:45:54

UBSS

VHTB10798820260511

100

94.05

15:45:54

ICBX

VHTB10798920260511

100

94.05

15:45:54

INCR

VHTB10799020260511

53

94.05

15:45:54

INCR

VHTB10799120260511

100

94.05

15:45:54

IEXG

VHTB10799220260511

4

94.04

15:45:54

NASD

VHTB10799320260511

50

94.05

15:45:54

NASD

VHTB10799420260511

100

94.05

15:45:54

NASD

VHTB10799520260511

100

94.05

15:45:54

NASD

VHTB10799620260511

100

94.05

15:45:54

PCSE

VHTB10799720260511

4

94.04

15:45:54

NYSE

VHTB10799820260511

100

94.05

15:45:54

PCSE

VHTB10799920260511

10

94.06

15:45:54

NASD

VHTB10800020260511

100

94.05

15:45:54

NYSE

VHTB10800120260511

4

94.06

15:45:54

NYSE

VHTB10800220260511

100

94.06

15:45:54

NYSE

VHTB10800320260511

100

94.07

15:45:54

PCSE

VHTB10800420260511

4

94.07

15:45:54

NYSE

VHTB10800520260511

100

94.07

15:45:54

NYSE

VHTB10800620260511

100

94.07

15:45:54

NYSE

VHTB10800720260511

100

94.07

15:45:54

NYSE

VHTB10800820260511

50

94.07

15:45:54

PCSE

VHTB10800920260511

100

94.06

15:45:56

NASD

VHTB10801420260511

1

94.06

15:45:56

NASD

VHTB10801520260511

99

94.06

15:45:56

NASD

VHTB10801620260511

100

94.06

15:45:56

NASD

VHTB10801820260511

100

94.06

15:45:56

NASD

VHTB10801920260511

99

94.06

15:45:56

NASD

VHTB10802020260511

50

94.06

15:45:56

NASD

VHTB10802120260511

50

94.06

15:45:56

NASD

VHTB10802220260511

49

94.06

15:45:56

NASD

VHTB10802320260511

51

94.06

15:45:56

NASD

VHTB10802420260511

79

94.06

15:45:56

NASD

VHTB10802520260511

21

94.06

15:45:56

NASD

VHTB10802620260511

59

94.06

15:45:56

NASD

VHTB10802720260511

100

94.02

15:46:16

BATS

VHTB10821820260511

66

94.02

15:46:16

NYSE

VHTB10821920260511

34

94.02

15:46:16

NYSE

VHTB10822020260511

100

94.03

15:46:17

NASD

VHTB10824720260511

99

94.04

15:46:17

NASD

VHTB10824820260511

1

94.04

15:46:17

NASD

VHTB10824920260511

100

94.04

15:46:17

NASD

VHTB10825020260511

100

94.04

15:46:17

NASD

VHTB10825120260511

143

94.04

15:46:17

NASD

VHTB10825220260511

100

94.04

15:46:17

NASD

VHTB10825320260511

100

94.04

15:46:17

NASD

VHTB10825420260511

39

94.04

15:46:17

NASD

VHTB10825520260511

61

94.04

15:46:17

NASD

VHTB10825620260511

100

94.04

15:46:17

NASD

VHTB10825720260511

100

94.04

15:46:18

BATS

VHTB10827220260511

90

94.04

15:46:18

BATS

VHTB10827320260511

100

94.04

15:46:18

BATS

VHTB10827420260511

100

94.04

15:46:18

UBSS

VHTB10827520260511

90

94.04

15:46:18

BATS

VHTB10827620260511

100

94.04

15:46:18

BATS

VHTB10827720260511

100

94.04

15:46:18

BATS

VHTB10827820260511

76

94.04

15:46:18

BATS

VHTB10827920260511

100

94.04

15:46:18

BATS

VHTB10828020260511

100

94.04

15:46:18

BATS

VHTB10828120260511

33

94.04

15:46:18

BATS

VHTB10828220260511

24

94.04

15:46:18

BATS

VHTB10828320260511

20

94.04

15:46:18

BATS

VHTB10828620260511

100

94.04

15:46:18

BATS

VHTB10828720260511

58

94.04

15:46:18

BATS

VHTB10828820260511

80

94.04

15:46:18

BATS

VHTB10828920260511

100

94.04

15:46:18

BATS

VHTB10829020260511

20

94.04

15:46:18

BATS

VHTB10829120260511

100

94.04

15:46:18

BATS

VHTB10829220260511

100

94.04

15:46:18

BATS

VHTB10829320260511

100

94.04

15:46:18

BATS

VHTB10829420260511

100

94.04

15:46:18

BATS

VHTB10829520260511

100

94.04

15:46:19

INCR

VHTB10829820260511

100

94.04

15:46:20

BATS

VHTB10830320260511

78

94.04

15:46:20

BATS

VHTB10830420260511

100

94.04

15:46:20

BATS

VHTB10830520260511

100

94.04

15:46:20

BATS

VHTB10830620260511

431

94.04

15:46:20

BATS

VHTB10830720260511

60

94.01

15:46:25

BATS

VHTB10834020260511

2

94.01

15:46:25

NASD

VHTB10834120260511

1

94.01

15:46:25

NYSE

VHTB10834220260511

47

94.01

15:46:25

NASD

VHTB10834320260511

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
UK 100

Latest directors dealings