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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-09-22)Premium Content

Weyerhaeuser Company (WY)
As of Oct 18 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WY 171020C00020000 C 10/20/17 20.0 15.10 15.30
WY 171020C00021000 C 10/20/17 21.0 13.80 14.30
WY 171020C00022000 C 10/20/17 22.0 11.40 13.70
WY 171020C00023000 C 10/20/17 23.0 11.90 12.40
WY 171020C00024000 C 10/20/17 24.0 10.40 12.60
WY 171020C00024500 C 10/20/17 24.5 10.20 10.80
WY 171020C00025000 C 10/20/17 25.0 10.10 10.40
WY 171020C00025500 C 10/20/17 25.5 9.30 9.80
WY 171020C00026000 C 10/20/17 26.0 9.00 9.30
WY 171020C00026500 C 10/20/17 26.5 8.40 8.80
WY 171020C00027000 C 10/20/17 27.0 8.00 8.30
WY 171020C00027500 C 10/20/17 27.5 7.40 7.80
WY 171020C00028000 C 10/20/17 28.0 7.10 7.30
WY 171020C00028500 C 10/20/17 28.5 6.30 6.90
WY 171020C00029000 C 10/20/17 29.0 6.10 6.40
WY 171020C00029500 C 10/20/17 29.5 5.60 5.80
WY 171020C00030000 C 10/20/17 30.0 5.10 5.30
WY 171020C00030500 C 10/20/17 30.5 4.50 4.80
WY 171020C00031000 C 10/20/17 31.0 4.10 4.30
WY 171020C00031500 C 10/20/17 31.5 3.60 3.80
WY 171020C00032000 C 10/20/17 32.0 3.10 3.40
WY 171020C00032500 C 10/20/17 32.5 2.65 2.80
WY 171020C00033000 C 10/20/17 33.0 2.15 2.30
WY 171020C00033500 C 10/20/17 33.5 1.65 1.80
WY 171020C00034000 C 10/20/17 34.0 1.15 1.35
WY 171020C00034500 C 10/20/17 34.5 0.65 0.85
WY 171020C00035000 C 10/20/17 35.0 0.25 0.35
WY 171020C00035500 C 10/20/17 35.5 0.00 0.10
WY 171020C00036000 C 10/20/17 36.0 0.00 0.10
WY 171020C00036500 C 10/20/17 36.5 0.00 0.10
WY 171020C00037000 C 10/20/17 37.0 0.00 0.10
WY 171020C00037500 C 10/20/17 37.5 0.00 0.10
WY 171020C00038000 C 10/20/17 38.0 0.00 0.10
WY 171020C00038500 C 10/20/17 38.5 0.00 0.10
WY 171020C00039000 C 10/20/17 39.0 0.00 0.10
WY 171020C00039500 C 10/20/17 39.5 0.00 0.10
WY 171020C00040000 C 10/20/17 40.0 0.00 0.10
WY 171020C00041000 C 10/20/17 41.0 0.00 0.10
WY 171020C00042000 C 10/20/17 42.0 0.00 0.10
WY 171020C00043000 C 10/20/17 43.0 0.00 0.10
WY 171020C00044000 C 10/20/17 44.0 0.00 0.10
WY 171020C00045000 C 10/20/17 45.0 0.00 0.10
WY 171020P00020000 P 10/20/17 20.0 0.00 0.10
WY 171020P00021000 P 10/20/17 21.0 0.00 0.10
WY 171020P00022000 P 10/20/17 22.0 0.00 0.10
WY 171020P00023000 P 10/20/17 23.0 0.00 0.10
WY 171020P00024000 P 10/20/17 24.0 0.00 0.10
WY 171020P00024500 P 10/20/17 24.5 0.00 0.10
WY 171020P00025000 P 10/20/17 25.0 0.00 0.10
WY 171020P00025500 P 10/20/17 25.5 0.00 0.10
WY 171020P00026000 P 10/20/17 26.0 0.00 0.10
WY 171020P00026500 P 10/20/17 26.5 0.00 0.10
WY 171020P00027000 P 10/20/17 27.0 0.00 0.10
WY 171020P00027500 P 10/20/17 27.5 0.00 0.10
WY 171020P00028000 P 10/20/17 28.0 0.00 0.10
WY 171020P00028500 P 10/20/17 28.5 0.00 0.10
WY 171020P00029000 P 10/20/17 29.0 0.00 0.10
WY 171020P00029500 P 10/20/17 29.5 0.00 0.10
WY 171020P00030000 P 10/20/17 30.0 0.00 0.05
WY 171020P00030500 P 10/20/17 30.5 0.00 0.10
WY 171020P00031000 P 10/20/17 31.0 0.00 0.10
WY 171020P00031500 P 10/20/17 31.5 0.00 0.10
WY 171020P00032000 P 10/20/17 32.0 0.00 0.10
WY 171020P00032500 P 10/20/17 32.5 0.00 0.10
WY 171020P00033000 P 10/20/17 33.0 0.00 0.05
WY 171020P00033500 P 10/20/17 33.5 0.00 0.05
WY 171020P00034000 P 10/20/17 34.0 0.00 0.10
WY 171020P00034500 P 10/20/17 34.5 0.00 0.10
WY 171020P00035000 P 10/20/17 35.0 0.05 0.15
WY 171020P00035500 P 10/20/17 35.5 0.25 0.40
WY 171020P00036000 P 10/20/17 36.0 0.70 0.90
WY 171020P00036500 P 10/20/17 36.5 1.20 1.40
WY 171020P00037000 P 10/20/17 37.0 1.70 1.85
WY 171020P00037500 P 10/20/17 37.5 2.20 2.35
WY 171020P00038000 P 10/20/17 38.0 2.70 2.85
WY 171020P00038500 P 10/20/17 38.5 3.20 3.40
WY 171020P00039000 P 10/20/17 39.0 3.70 3.90
WY 171020P00039500 P 10/20/17 39.5 4.20 4.80
WY 171020P00040000 P 10/20/17 40.0 4.70 4.90
WY 171020P00041000 P 10/20/17 41.0 5.70 6.10
WY 171020P00042000 P 10/20/17 42.0 6.70 6.90
WY 171020P00043000 P 10/20/17 43.0 7.00 8.10
WY 171020P00044000 P 10/20/17 44.0 8.50 9.00
WY 171020P00045000 P 10/20/17 45.0 9.60 9.90
WY 171027C00017500 C 10/27/17 17.5 17.60 18.30
WY 171027C00020000 C 10/27/17 20.0 15.10 17.20
WY 171027C00022500 C 10/27/17 22.5 10.90 14.70
WY 171027C00025000 C 10/27/17 25.0 10.10 11.80
WY 171027C00026000 C 10/27/17 26.0 9.10 10.30
WY 171027C00026500 C 10/27/17 26.5 8.60 8.80
WY 171027C00027000 C 10/27/17 27.0 8.10 8.40
WY 171027C00027500 C 10/27/17 27.5 7.60 9.00
WY 171027C00028000 C 10/27/17 28.0 7.10 7.40
WY 171027C00028500 C 10/27/17 28.5 6.60 7.70
WY 171027C00029000 C 10/27/17 29.0 6.10 6.40
WY 171027C00029500 C 10/27/17 29.5 5.60 5.90
WY 171027C00030000 C 10/27/17 30.0 5.10 5.70
WY 171027C00030500 C 10/27/17 30.5 4.60 4.90
WY 171027C00031000 C 10/27/17 31.0 4.10 4.80
WY 171027C00031500 C 10/27/17 31.5 3.60 4.30
WY 171027C00032000 C 10/27/17 32.0 3.10 3.70
WY 171027C00032500 C 10/27/17 32.5 2.60 2.90
WY 171027C00033000 C 10/27/17 33.0 2.15 2.40
WY 171027C00033500 C 10/27/17 33.5 1.70 1.90
WY 171027C00034000 C 10/27/17 34.0 1.25 1.45
WY 171027C00034500 C 10/27/17 34.5 0.90 1.05
WY 171027C00035000 C 10/27/17 35.0 0.55 0.65
WY 171027C00035500 C 10/27/17 35.5 0.30 0.40
WY 171027C00036000 C 10/27/17 36.0 0.15 0.25
WY 171027C00036500 C 10/27/17 36.5 0.05 0.15
WY 171027C00037000 C 10/27/17 37.0 0.00 0.15
WY 171027C00037500 C 10/27/17 37.5 0.00 0.10
WY 171027C00038000 C 10/27/17 38.0 0.00 0.10
WY 171027C00038500 C 10/27/17 38.5 0.00 0.10
WY 171027C00039000 C 10/27/17 39.0 0.00 0.10
WY 171027C00039500 C 10/27/17 39.5 0.00 0.10
WY 171027C00040000 C 10/27/17 40.0 0.00 0.10
WY 171027C00041000 C 10/27/17 41.0 0.00 0.10
WY 171027C00041500 C 10/27/17 41.5 0.00 0.10
WY 171027C00045000 C 10/27/17 45.0 0.00 0.10
WY 171027C00050000 C 10/27/17 50.0 0.00 0.10
WY 171027P00017500 P 10/27/17 17.5 0.00 0.10
WY 171027P00020000 P 10/27/17 20.0 0.00 0.10
WY 171027P00022500 P 10/27/17 22.5 0.00 0.10
WY 171027P00025000 P 10/27/17 25.0 0.00 0.10
WY 171027P00026000 P 10/27/17 26.0 0.00 0.10
WY 171027P00026500 P 10/27/17 26.5 0.00 0.10
WY 171027P00027000 P 10/27/17 27.0 0.00 0.10
WY 171027P00027500 P 10/27/17 27.5 0.00 0.10
WY 171027P00028000 P 10/27/17 28.0 0.00 0.10
WY 171027P00028500 P 10/27/17 28.5 0.00 0.10
WY 171027P00029000 P 10/27/17 29.0 0.00 0.10
WY 171027P00029500 P 10/27/17 29.5 0.00 0.10
WY 171027P00030000 P 10/27/17 30.0 0.00 0.10
WY 171027P00030500 P 10/27/17 30.5 0.00 0.10
WY 171027P00031000 P 10/27/17 31.0 0.00 0.10
WY 171027P00031500 P 10/27/17 31.5 0.00 0.10
WY 171027P00032000 P 10/27/17 32.0 0.00 0.15
WY 171027P00032500 P 10/27/17 32.5 0.00 0.15
WY 171027P00033000 P 10/27/17 33.0 0.00 0.15
WY 171027P00033500 P 10/27/17 33.5 0.05 0.15
WY 171027P00034000 P 10/27/17 34.0 0.10 0.20
WY 171027P00034500 P 10/27/17 34.5 0.20 0.30
WY 171027P00035000 P 10/27/17 35.0 0.35 0.45
WY 171027P00035500 P 10/27/17 35.5 0.55 0.70
WY 171027P00036000 P 10/27/17 36.0 0.90 1.05
WY 171027P00036500 P 10/27/17 36.5 1.30 1.50
WY 171027P00037000 P 10/27/17 37.0 1.65 1.90
WY 171027P00037500 P 10/27/17 37.5 2.20 2.40
WY 171027P00038000 P 10/27/17 38.0 2.70 2.90
WY 171027P00038500 P 10/27/17 38.5 3.20 3.60
WY 171027P00039000 P 10/27/17 39.0 3.70 4.10
WY 171027P00039500 P 10/27/17 39.5 4.20 4.40
WY 171027P00040000 P 10/27/17 40.0 4.70 5.20
WY 171027P00041000 P 10/27/17 41.0 5.70 5.90
WY 171027P00041500 P 10/27/17 41.5 6.20 6.40
WY 171027P00045000 P 10/27/17 45.0 9.70 10.10
WY 171027P00050000 P 10/27/17 50.0 14.70 14.90
WY 171103C00017500 C 11/03/17 17.5 17.20 18.20
WY 171103C00020000 C 11/03/17 20.0 14.90 16.90
WY 171103C00022500 C 11/03/17 22.5 12.00 15.10
WY 171103C00025000 C 11/03/17 25.0 10.10 12.00
WY 171103C00026500 C 11/03/17 26.5 8.50 11.10
WY 171103C00027000 C 11/03/17 27.0 8.10 9.30
WY 171103C00027500 C 11/03/17 27.5 6.00 9.60
WY 171103C00028000 C 11/03/17 28.0 7.00 8.70
WY 171103C00028500 C 11/03/17 28.5 6.40 8.10
WY 171103C00029000 C 11/03/17 29.0 6.10 7.30
WY 171103C00029500 C 11/03/17 29.5 4.50 6.80
WY 171103C00030000 C 11/03/17 30.0 5.10 6.00
WY 171103C00030500 C 11/03/17 30.5 4.40 6.20
WY 171103C00031000 C 11/03/17 31.0 2.75 4.90
WY 171103C00031500 C 11/03/17 31.5 3.40 5.90
WY 171103C00032000 C 11/03/17 32.0 3.10 4.60
WY 171103C00032500 C 11/03/17 32.5 2.60 4.90
WY 171103C00033000 C 11/03/17 33.0 2.15 2.55
WY 171103C00033500 C 11/03/17 33.5 1.70 2.30
WY 171103C00034000 C 11/03/17 34.0 1.30 1.55
WY 171103C00034500 C 11/03/17 34.5 0.90 1.10
WY 171103C00035000 C 11/03/17 35.0 0.60 0.75
WY 171103C00035500 C 11/03/17 35.5 0.35 0.50
WY 171103C00036000 C 11/03/17 36.0 0.20 0.30
WY 171103C00036500 C 11/03/17 36.5 0.10 0.20
WY 171103C00037000 C 11/03/17 37.0 0.00 0.45
WY 171103C00037500 C 11/03/17 37.5 0.00 0.75
WY 171103C00038000 C 11/03/17 38.0 0.00 0.75
WY 171103C00038500 C 11/03/17 38.5 0.00 0.75
WY 171103C00039000 C 11/03/17 39.0 0.00 0.75
WY 171103C00039500 C 11/03/17 39.5 0.00 0.75
WY 171103C00040000 C 11/03/17 40.0 0.00 0.75
WY 171103C00040500 C 11/03/17 40.5 0.00 0.75
WY 171103C00041500 C 11/03/17 41.5 0.00 0.75
WY 171103C00045000 C 11/03/17 45.0 0.00 0.75
WY 171103C00050000 C 11/03/17 50.0 0.00 0.75
WY 171103P00017500 P 11/03/17 17.5 0.00 0.75
WY 171103P00020000 P 11/03/17 20.0 0.00 0.75
WY 171103P00022500 P 11/03/17 22.5 0.00 0.75
WY 171103P00025000 P 11/03/17 25.0 0.00 0.75
WY 171103P00026500 P 11/03/17 26.5 0.00 0.75
WY 171103P00027000 P 11/03/17 27.0 0.00 0.75
WY 171103P00027500 P 11/03/17 27.5 0.00 0.75
WY 171103P00028000 P 11/03/17 28.0 0.00 0.75
WY 171103P00028500 P 11/03/17 28.5 0.00 0.75
WY 171103P00029000 P 11/03/17 29.0 0.00 0.75
WY 171103P00029500 P 11/03/17 29.5 0.00 0.75
WY 171103P00030000 P 11/03/17 30.0 0.00 0.50
WY 171103P00030500 P 11/03/17 30.5 0.00 0.75
WY 171103P00031000 P 11/03/17 31.0 0.00 0.75
WY 171103P00031500 P 11/03/17 31.5 0.00 0.75
WY 171103P00032000 P 11/03/17 32.0 0.00 0.30
WY 171103P00032500 P 11/03/17 32.5 0.05 0.20
WY 171103P00033000 P 11/03/17 33.0 0.05 0.15
WY 171103P00033500 P 11/03/17 33.5 0.10 0.20
WY 171103P00034000 P 11/03/17 34.0 0.15 0.25
WY 171103P00034500 P 11/03/17 34.5 0.25 0.35
WY 171103P00035000 P 11/03/17 35.0 0.40 0.50
WY 171103P00035500 P 11/03/17 35.5 0.65 0.75
WY 171103P00036000 P 11/03/17 36.0 0.90 1.10
WY 171103P00036500 P 11/03/17 36.5 0.90 3.50
WY 171103P00037000 P 11/03/17 37.0 1.70 2.00
WY 171103P00037500 P 11/03/17 37.5 0.75 3.10
WY 171103P00038000 P 11/03/17 38.0 2.65 3.00
WY 171103P00038500 P 11/03/17 38.5 2.20 5.40
WY 171103P00039000 P 11/03/17 39.0 3.50 6.10
WY 171103P00039500 P 11/03/17 39.5 2.95 5.90
WY 171103P00040000 P 11/03/17 40.0 4.30 5.90
WY 171103P00040500 P 11/03/17 40.5 3.60 7.60
WY 171103P00041500 P 11/03/17 41.5 5.50 8.60
WY 171103P00045000 P 11/03/17 45.0 9.50 12.10
WY 171103P00050000 P 11/03/17 50.0 14.60 16.10
WY 171110C00017500 C 11/10/17 17.5 17.40 18.20
WY 171110C00020000 C 11/10/17 20.0 13.30 17.30
WY 171110C00022500 C 11/10/17 22.5 11.80 15.00
WY 171110C00025000 C 11/10/17 25.0 10.10 12.10
WY 171110C00026500 C 11/10/17 26.5 7.30 11.10
WY 171110C00027000 C 11/10/17 27.0 8.10 10.20
WY 171110C00027500 C 11/10/17 27.5 7.50 10.10
WY 171110C00028000 C 11/10/17 28.0 7.10 7.60
WY 171110C00028500 C 11/10/17 28.5 6.50 8.60
WY 171110C00029000 C 11/10/17 29.0 6.10 7.40
WY 171110C00029500 C 11/10/17 29.5 4.00 6.70
WY 171110C00030000 C 11/10/17 30.0 5.00 6.40
WY 171110C00030500 C 11/10/17 30.5 4.60 6.80
WY 171110C00031000 C 11/10/17 31.0 4.10 5.60
WY 171110C00031500 C 11/10/17 31.5 2.40 4.90
WY 171110C00032000 C 11/10/17 32.0 1.30 4.00
WY 171110C00032500 C 11/10/17 32.5 2.75 2.95
WY 171110C00033000 C 11/10/17 33.0 2.25 2.50
WY 171110C00033500 C 11/10/17 33.5 1.85 2.10
WY 171110C00034000 C 11/10/17 34.0 1.40 1.55
WY 171110C00034500 C 11/10/17 34.5 1.00 1.15
WY 171110C00035000 C 11/10/17 35.0 0.70 0.85
WY 171110C00035500 C 11/10/17 35.5 0.45 0.60
WY 171110C00036000 C 11/10/17 36.0 0.25 0.40
WY 171110C00036500 C 11/10/17 36.5 0.15 0.25
WY 171110C00037000 C 11/10/17 37.0 0.05 0.15
WY 171110C00037500 C 11/10/17 37.5 0.00 0.30
WY 171110C00038000 C 11/10/17 38.0 0.00 0.75
WY 171110C00038500 C 11/10/17 38.5 0.00 0.75
WY 171110C00039000 C 11/10/17 39.0 0.00 0.75
WY 171110C00039500 C 11/10/17 39.5 0.00 0.75
WY 171110C00040000 C 11/10/17 40.0 0.00 0.75
WY 171110C00040500 C 11/10/17 40.5 0.00 0.75
WY 171110C00041500 C 11/10/17 41.5 0.00 0.75
WY 171110C00045000 C 11/10/17 45.0 0.00 0.75
WY 171110C00050000 C 11/10/17 50.0 0.00 0.75
WY 171110P00017500 P 11/10/17 17.5 0.00 0.75
WY 171110P00020000 P 11/10/17 20.0 0.00 0.75
WY 171110P00022500 P 11/10/17 22.5 0.00 0.75
WY 171110P00025000 P 11/10/17 25.0 0.00 0.75
WY 171110P00026500 P 11/10/17 26.5 0.00 0.75
WY 171110P00027000 P 11/10/17 27.0 0.00 0.75
WY 171110P00027500 P 11/10/17 27.5 0.00 0.75
WY 171110P00028000 P 11/10/17 28.0 0.00 0.75
WY 171110P00028500 P 11/10/17 28.5 0.00 0.75
WY 171110P00029000 P 11/10/17 29.0 0.00 0.75
WY 171110P00029500 P 11/10/17 29.5 0.00 0.75
WY 171110P00030000 P 11/10/17 30.0 0.00 0.50
WY 171110P00030500 P 11/10/17 30.5 0.00 0.75
WY 171110P00031000 P 11/10/17 31.0 0.00 0.75
WY 171110P00031500 P 11/10/17 31.5 0.00 0.75
WY 171110P00032000 P 11/10/17 32.0 0.00 0.15
WY 171110P00032500 P 11/10/17 32.5 0.05 0.15
WY 171110P00033000 P 11/10/17 33.0 0.05 0.15
WY 171110P00033500 P 11/10/17 33.5 0.10 0.20
WY 171110P00034000 P 11/10/17 34.0 0.20 0.30
WY 171110P00034500 P 11/10/17 34.5 0.30 0.45
WY 171110P00035000 P 11/10/17 35.0 0.45 0.60
WY 171110P00035500 P 11/10/17 35.5 0.70 0.85
WY 171110P00036000 P 11/10/17 36.0 1.00 1.20
WY 171110P00036500 P 11/10/17 36.5 1.35 1.55
WY 171110P00037000 P 11/10/17 37.0 1.80 2.00
WY 171110P00037500 P 11/10/17 37.5 2.25 2.45
WY 171110P00038000 P 11/10/17 38.0 2.70 2.95
WY 171110P00038500 P 11/10/17 38.5 3.10 3.50
WY 171110P00039000 P 11/10/17 39.0 3.70 4.10
WY 171110P00039500 P 11/10/17 39.5 4.00 4.60
WY 171110P00040000 P 11/10/17 40.0 4.30 6.20
WY 171110P00040500 P 11/10/17 40.5 5.00 6.80
WY 171110P00041500 P 11/10/17 41.5 5.60 8.40
WY 171110P00045000 P 11/10/17 45.0 9.30 10.30
WY 171110P00050000 P 11/10/17 50.0 14.60 15.30
WY 171117C00017000 C 11/17/17 17.0 18.10 18.40
WY 171117C00018000 C 11/17/17 18.0 17.10 17.40
WY 171117C00019000 C 11/17/17 19.0 16.10 16.30
WY 171117C00020000 C 11/17/17 20.0 15.10 15.30
WY 171117C00021000 C 11/17/17 21.0 14.10 14.40
WY 171117C00022000 C 11/17/17 22.0 13.10 13.40
WY 171117C00023000 C 11/17/17 23.0 12.10 12.40
WY 171117C00024000 C 11/17/17 24.0 11.10 11.40
WY 171117C00025000 C 11/17/17 25.0 10.20 10.40
WY 171117C00026000 C 11/17/17 26.0 9.10 9.40
WY 171117C00027000 C 11/17/17 27.0 8.10 8.40
WY 171117C00028000 C 11/17/17 28.0 7.10 7.40
WY 171117C00029000 C 11/17/17 29.0 6.20 6.40
WY 171117C00030000 C 11/17/17 30.0 5.10 5.40
WY 171117C00031000 C 11/17/17 31.0 4.10 4.40
WY 171117C00032000 C 11/17/17 32.0 3.10 3.40
WY 171117C00033000 C 11/17/17 33.0 2.35 2.50
WY 171117C00034000 C 11/17/17 34.0 1.45 1.60
WY 171117C00035000 C 11/17/17 35.0 0.75 0.90
WY 171117C00036000 C 11/17/17 36.0 0.35 0.45
WY 171117C00037000 C 11/17/17 37.0 0.10 0.20
WY 171117C00038000 C 11/17/17 38.0 0.00 0.15
WY 171117C00039000 C 11/17/17 39.0 0.00 0.10
WY 171117C00040000 C 11/17/17 40.0 0.00 0.10
WY 171117C00041000 C 11/17/17 41.0 0.00 0.10
WY 171117C00042000 C 11/17/17 42.0 0.00 0.10
WY 171117C00043000 C 11/17/17 43.0 0.00 0.10
WY 171117C00044000 C 11/17/17 44.0 0.00 0.10
WY 171117C00045000 C 11/17/17 45.0 0.00 0.10
WY 171117C00046000 C 11/17/17 46.0 0.00 0.10
WY 171117C00047000 C 11/17/17 47.0 0.00 0.10
WY 171117P00017000 P 11/17/17 17.0 0.00 0.10
WY 171117P00018000 P 11/17/17 18.0 0.00 0.10
WY 171117P00019000 P 11/17/17 19.0 0.00 0.10
WY 171117P00020000 P 11/17/17 20.0 0.00 0.10
WY 171117P00021000 P 11/17/17 21.0 0.00 0.10
WY 171117P00022000 P 11/17/17 22.0 0.00 0.10
WY 171117P00023000 P 11/17/17 23.0 0.00 0.10
WY 171117P00024000 P 11/17/17 24.0 0.00 0.10
WY 171117P00025000 P 11/17/17 25.0 0.00 0.10
WY 171117P00026000 P 11/17/17 26.0 0.00 0.10
WY 171117P00027000 P 11/17/17 27.0 0.00 0.10
WY 171117P00028000 P 11/17/17 28.0 0.00 0.10
WY 171117P00029000 P 11/17/17 29.0 0.00 0.10
WY 171117P00030000 P 11/17/17 30.0 0.00 0.15
WY 171117P00031000 P 11/17/17 31.0 0.05 0.15
WY 171117P00032000 P 11/17/17 32.0 0.05 0.15
WY 171117P00033000 P 11/17/17 33.0 0.10 0.20
WY 171117P00034000 P 11/17/17 34.0 0.25 0.35
WY 171117P00035000 P 11/17/17 35.0 0.60 0.65
WY 171117P00036000 P 11/17/17 36.0 1.10 1.20
WY 171117P00037000 P 11/17/17 37.0 1.85 2.00
WY 171117P00038000 P 11/17/17 38.0 2.75 2.90
WY 171117P00039000 P 11/17/17 39.0 3.70 3.90
WY 171117P00040000 P 11/17/17 40.0 4.70 4.90
WY 171117P00041000 P 11/17/17 41.0 5.70 5.90
WY 171117P00042000 P 11/17/17 42.0 6.70 6.90
WY 171117P00043000 P 11/17/17 43.0 7.70 7.90
WY 171117P00044000 P 11/17/17 44.0 8.70 8.90
WY 171117P00045000 P 11/17/17 45.0 9.70 9.90
WY 171117P00046000 P 11/17/17 46.0 10.70 10.90
WY 171117P00047000 P 11/17/17 47.0 11.70 11.90
WY 171124C00017500 C 11/24/17 17.5 17.10 18.20
WY 171124C00020000 C 11/24/17 20.0 14.90 17.20
WY 171124C00022500 C 11/24/17 22.5 11.60 13.70
WY 171124C00025000 C 11/24/17 25.0 9.90 12.20
WY 171124C00027500 C 11/24/17 27.5 5.70 9.80
WY 171124C00028000 C 11/24/17 28.0 6.90 7.40
WY 171124C00028500 C 11/24/17 28.5 6.10 6.90
WY 171124C00029000 C 11/24/17 29.0 5.90 6.40
WY 171124C00029500 C 11/24/17 29.5 5.60 5.90
WY 171124C00030000 C 11/24/17 30.0 5.00 5.40
WY 171124C00030500 C 11/24/17 30.5 4.50 4.90
WY 171124C00031000 C 11/24/17 31.0 3.90 4.40
WY 171124C00031500 C 11/24/17 31.5 3.50 3.90
WY 171124C00032000 C 11/24/17 32.0 2.80 3.50
WY 171124C00032500 C 11/24/17 32.5 2.65 2.95
WY 171124C00033000 C 11/24/17 33.0 2.25 2.50
WY 171124C00033500 C 11/24/17 33.5 1.75 2.10
WY 171124C00034000 C 11/24/17 34.0 1.50 1.70
WY 171124C00034500 C 11/24/17 34.5 1.10 1.30
WY 171124C00035000 C 11/24/17 35.0 0.85 0.95
WY 171124C00035500 C 11/24/17 35.5 0.55 0.75
WY 171124C00036000 C 11/24/17 36.0 0.35 0.50
WY 171124C00036500 C 11/24/17 36.5 0.20 0.35
WY 171124C00037000 C 11/24/17 37.0 0.10 0.25
WY 171124C00037500 C 11/24/17 37.5 0.05 0.15
WY 171124C00038000 C 11/24/17 38.0 0.00 0.15
WY 171124C00038500 C 11/24/17 38.5 0.00 0.15
WY 171124C00039000 C 11/24/17 39.0 0.00 0.15
WY 171124C00039500 C 11/24/17 39.5 0.00 0.15
WY 171124C00040000 C 11/24/17 40.0 0.00 0.15
WY 171124C00040500 C 11/24/17 40.5 0.00 0.15
WY 171124C00041000 C 11/24/17 41.0 0.00 0.15
WY 171124C00041500 C 11/24/17 41.5 0.00 0.15
WY 171124C00045000 C 11/24/17 45.0 0.00 0.15
WY 171124C00050000 C 11/24/17 50.0 0.00 0.15
WY 171124P00017500 P 11/24/17 17.5 0.00 0.15
WY 171124P00020000 P 11/24/17 20.0 0.00 0.15
WY 171124P00022500 P 11/24/17 22.5 0.00 0.15
WY 171124P00025000 P 11/24/17 25.0 0.00 0.15
WY 171124P00027500 P 11/24/17 27.5 0.00 0.15
WY 171124P00028000 P 11/24/17 28.0 0.00 0.15
WY 171124P00028500 P 11/24/17 28.5 0.00 0.15
WY 171124P00029000 P 11/24/17 29.0 0.00 0.15
WY 171124P00029500 P 11/24/17 29.5 0.00 0.15
WY 171124P00030000 P 11/24/17 30.0 0.00 0.15
WY 171124P00030500 P 11/24/17 30.5 0.00 0.15
WY 171124P00031000 P 11/24/17 31.0 0.00 0.15
WY 171124P00031500 P 11/24/17 31.5 0.00 0.15
WY 171124P00032000 P 11/24/17 32.0 0.05 0.15
WY 171124P00032500 P 11/24/17 32.5 0.10 0.20
WY 171124P00033000 P 11/24/17 33.0 0.15 0.25
WY 171124P00033500 P 11/24/17 33.5 0.20 0.30
WY 171124P00034000 P 11/24/17 34.0 0.30 0.40
WY 171124P00034500 P 11/24/17 34.5 0.40 0.55
WY 171124P00035000 P 11/24/17 35.0 0.60 0.75
WY 171124P00035500 P 11/24/17 35.5 0.80 0.95
WY 171124P00036000 P 11/24/17 36.0 1.10 1.30
WY 171124P00036500 P 11/24/17 36.5 1.45 1.65
WY 171124P00037000 P 11/24/17 37.0 1.85 2.05
WY 171124P00037500 P 11/24/17 37.5 2.00 2.50
WY 171124P00038000 P 11/24/17 38.0 2.65 3.10
WY 171124P00038500 P 11/24/17 38.5 3.20 3.60
WY 171124P00039000 P 11/24/17 39.0 3.70 4.00
WY 171124P00039500 P 11/24/17 39.5 4.00 6.20
WY 171124P00040000 P 11/24/17 40.0 4.30 6.70
WY 171124P00040500 P 11/24/17 40.5 3.70 7.10
WY 171124P00041000 P 11/24/17 41.0 5.30 6.30
WY 171124P00041500 P 11/24/17 41.5 5.90 6.80
WY 171124P00045000 P 11/24/17 45.0 9.30 10.50
WY 171124P00050000 P 11/24/17 50.0 14.40 15.10
WY 171201C00027500 C 12/01/17 27.5 7.50 8.10
WY 171201C00028000 C 12/01/17 28.0 5.50 7.60
WY 171201C00028500 C 12/01/17 28.5 6.50 7.10
WY 171201C00029000 C 12/01/17 29.0 6.10 6.60
WY 171201C00029500 C 12/01/17 29.5 5.40 6.10
WY 171201C00030000 C 12/01/17 30.0 5.00 5.60
WY 171201C00030500 C 12/01/17 30.5 4.60 5.10
WY 171201C00031000 C 12/01/17 31.0 3.90 4.60
WY 171201C00031500 C 12/01/17 31.5 3.50 4.20
WY 171201C00032000 C 12/01/17 32.0 3.00 3.70
WY 171201C00032500 C 12/01/17 32.5 2.80 3.20
WY 171201C00033000 C 12/01/17 33.0 2.15 2.75
WY 171201C00033500 C 12/01/17 33.5 1.90 2.20
WY 171201C00034000 C 12/01/17 34.0 1.55 1.75
WY 171201C00034500 C 12/01/17 34.5 1.20 1.40
WY 171201C00035000 C 12/01/17 35.0 0.85 1.00
WY 171201C00035500 C 12/01/17 35.5 0.60 0.75
WY 171201C00036000 C 12/01/17 36.0 0.40 0.55
WY 171201C00036500 C 12/01/17 36.5 0.25 0.35
WY 171201C00037000 C 12/01/17 37.0 0.15 0.25
WY 171201C00037500 C 12/01/17 37.5 0.05 0.15
WY 171201C00038000 C 12/01/17 38.0 0.00 0.15
WY 171201C00038500 C 12/01/17 38.5 0.00 0.15
WY 171201C00039000 C 12/01/17 39.0 0.00 0.15
WY 171201C00039500 C 12/01/17 39.5 0.00 0.15
WY 171201C00040000 C 12/01/17 40.0 0.00 0.15
WY 171201C00040500 C 12/01/17 40.5 0.00 0.15
WY 171201C00041000 C 12/01/17 41.0 0.00 0.15
WY 171201C00041500 C 12/01/17 41.5 0.00 0.15
WY 171201P00027500 P 12/01/17 27.5 0.00 0.15
WY 171201P00028000 P 12/01/17 28.0 0.00 0.15
WY 171201P00028500 P 12/01/17 28.5 0.00 0.15
WY 171201P00029000 P 12/01/17 29.0 0.00 0.15
WY 171201P00029500 P 12/01/17 29.5 0.00 0.15
WY 171201P00030000 P 12/01/17 30.0 0.00 0.15
WY 171201P00030500 P 12/01/17 30.5 0.00 0.15
WY 171201P00031000 P 12/01/17 31.0 0.00 0.15
WY 171201P00031500 P 12/01/17 31.5 0.05 0.15
WY 171201P00032000 P 12/01/17 32.0 0.10 0.20
WY 171201P00032500 P 12/01/17 32.5 0.15 0.25
WY 171201P00033000 P 12/01/17 33.0 0.20 0.30
WY 171201P00033500 P 12/01/17 33.5 0.25 0.40
WY 171201P00034000 P 12/01/17 34.0 0.40 0.55
WY 171201P00034500 P 12/01/17 34.5 0.55 0.70
WY 171201P00035000 P 12/01/17 35.0 0.75 0.90
WY 171201P00035500 P 12/01/17 35.5 0.95 1.15
WY 171201P00036000 P 12/01/17 36.0 1.30 1.50
WY 171201P00036500 P 12/01/17 36.5 1.60 1.90
WY 171201P00037000 P 12/01/17 37.0 2.00 2.30
WY 171201P00037500 P 12/01/17 37.5 2.40 2.75
WY 171201P00038000 P 12/01/17 38.0 2.80 3.30
WY 171201P00038500 P 12/01/17 38.5 3.30 3.80
WY 171201P00039000 P 12/01/17 39.0 3.70 4.20
WY 171201P00039500 P 12/01/17 39.5 4.20 5.00
WY 171201P00040000 P 12/01/17 40.0 4.70 5.20
WY 171201P00040500 P 12/01/17 40.5 3.90 7.00
WY 171201P00041000 P 12/01/17 41.0 5.20 7.30
WY 171201P00041500 P 12/01/17 41.5 6.10 6.70
WY 180119C00013000 C 01/19/18 13.0 22.10 22.30
WY 180119C00015000 C 01/19/18 15.0 20.10 20.30
WY 180119C00017000 C 01/19/18 17.0 18.10 18.40
WY 180119C00018000 C 01/19/18 18.0 17.10 17.40
WY 180119C00019000 C 01/19/18 19.0 16.10 16.40
WY 180119C00020000 C 01/19/18 20.0 15.10 15.40
WY 180119C00021000 C 01/19/18 21.0 14.10 14.40
WY 180119C00022000 C 01/19/18 22.0 13.00 13.40
WY 180119C00023000 C 01/19/18 23.0 12.10 12.40
WY 180119C00024000 C 01/19/18 24.0 11.20 11.40
WY 180119C00025000 C 01/19/18 25.0 10.10 10.40
WY 180119C00026000 C 01/19/18 26.0 9.10 9.40
WY 180119C00027000 C 01/19/18 27.0 8.10 8.40
WY 180119C00028000 C 01/19/18 28.0 7.10 7.40
WY 180119C00029000 C 01/19/18 29.0 6.10 6.40
WY 180119C00030000 C 01/19/18 30.0 5.20 5.50
WY 180119C00031000 C 01/19/18 31.0 4.20 4.50
WY 180119C00032000 C 01/19/18 32.0 3.30 3.60
WY 180119C00033000 C 01/19/18 33.0 2.55 2.70
WY 180119C00034000 C 01/19/18 34.0 1.80 1.95
WY 180119C00035000 C 01/19/18 35.0 1.20 1.35
WY 180119C00036000 C 01/19/18 36.0 0.70 0.90
WY 180119C00037000 C 01/19/18 37.0 0.40 0.50
WY 180119C00038000 C 01/19/18 38.0 0.20 0.30
WY 180119C00039000 C 01/19/18 39.0 0.05 0.15
WY 180119C00040000 C 01/19/18 40.0 0.05 0.15
WY 180119C00041000 C 01/19/18 41.0 0.00 0.15
WY 180119C00042000 C 01/19/18 42.0 0.00 0.10
WY 180119C00043000 C 01/19/18 43.0 0.00 0.10
WY 180119C00044000 C 01/19/18 44.0 0.00 0.10
WY 180119C00045000 C 01/19/18 45.0 0.00 0.10
WY 180119P00013000 P 01/19/18 13.0 0.00 0.10
WY 180119P00015000 P 01/19/18 15.0 0.00 0.10
WY 180119P00017000 P 01/19/18 17.0 0.00 0.10
WY 180119P00018000 P 01/19/18 18.0 0.00 0.10
WY 180119P00019000 P 01/19/18 19.0 0.00 0.15
WY 180119P00020000 P 01/19/18 20.0 0.00 0.05
WY 180119P00021000 P 01/19/18 21.0 0.00 0.15
WY 180119P00022000 P 01/19/18 22.0 0.00 0.15
WY 180119P00023000 P 01/19/18 23.0 0.00 0.15
WY 180119P00024000 P 01/19/18 24.0 0.00 0.15
WY 180119P00025000 P 01/19/18 25.0 0.00 0.15
WY 180119P00026000 P 01/19/18 26.0 0.00 0.15
WY 180119P00027000 P 01/19/18 27.0 0.00 0.15
WY 180119P00028000 P 01/19/18 28.0 0.05 0.15
WY 180119P00029000 P 01/19/18 29.0 0.10 0.20
WY 180119P00030000 P 01/19/18 30.0 0.10 0.25
WY 180119P00031000 P 01/19/18 31.0 0.20 0.30
WY 180119P00032000 P 01/19/18 32.0 0.30 0.40
WY 180119P00033000 P 01/19/18 33.0 0.50 0.60
WY 180119P00034000 P 01/19/18 34.0 0.75 0.85
WY 180119P00035000 P 01/19/18 35.0 1.10 1.25
WY 180119P00036000 P 01/19/18 36.0 1.65 1.80
WY 180119P00037000 P 01/19/18 37.0 2.35 2.50
WY 180119P00038000 P 01/19/18 38.0 3.10 3.40
WY 180119P00039000 P 01/19/18 39.0 3.90 4.20
WY 180119P00040000 P 01/19/18 40.0 4.90 5.20
WY 180119P00041000 P 01/19/18 41.0 5.80 6.10
WY 180119P00042000 P 01/19/18 42.0 6.80 7.10
WY 180119P00043000 P 01/19/18 43.0 7.90 8.10
WY 180119P00044000 P 01/19/18 44.0 8.90 9.10
WY 180119P00045000 P 01/19/18 45.0 9.80 10.10
WY 180420C00017000 C 04/20/18 17.0 18.00 18.40
WY 180420C00018000 C 04/20/18 18.0 17.00 17.40
WY 180420C00019000 C 04/20/18 19.0 16.00 16.40
WY 180420C00020000 C 04/20/18 20.0 15.00 15.40
WY 180420C00021000 C 04/20/18 21.0 14.00 14.40
WY 180420C00022000 C 04/20/18 22.0 13.00 13.40
WY 180420C00023000 C 04/20/18 23.0 12.00 12.40
WY 180420C00024000 C 04/20/18 24.0 11.00 11.40
WY 180420C00025000 C 04/20/18 25.0 10.00 10.60
WY 180420C00026000 C 04/20/18 26.0 8.90 9.50
WY 180420C00027000 C 04/20/18 27.0 8.10 8.50
WY 180420C00028000 C 04/20/18 28.0 6.80 7.60
WY 180420C00029000 C 04/20/18 29.0 6.10 6.60
WY 180420C00030000 C 04/20/18 30.0 5.30 5.60
WY 180420C00031000 C 04/20/18 31.0 4.50 4.80
WY 180420C00032000 C 04/20/18 32.0 3.70 3.90
WY 180420C00033000 C 04/20/18 33.0 2.95 3.20
WY 180420C00034000 C 04/20/18 34.0 2.25 2.45
WY 180420C00035000 C 04/20/18 35.0 1.70 1.85
WY 180420C00036000 C 04/20/18 36.0 1.20 1.35
WY 180420C00037000 C 04/20/18 37.0 0.85 1.00
WY 180420C00038000 C 04/20/18 38.0 0.55 0.70
WY 180420C00039000 C 04/20/18 39.0 0.35 0.50
WY 180420C00040000 C 04/20/18 40.0 0.20 0.35
WY 180420C00041000 C 04/20/18 41.0 0.10 0.25
WY 180420P00017000 P 04/20/18 17.0 0.00 0.20
WY 180420P00018000 P 04/20/18 18.0 0.00 0.20
WY 180420P00019000 P 04/20/18 19.0 0.00 0.20
WY 180420P00020000 P 04/20/18 20.0 0.05 0.20
WY 180420P00021000 P 04/20/18 21.0 0.00 0.25
WY 180420P00022000 P 04/20/18 22.0 0.00 0.25
WY 180420P00023000 P 04/20/18 23.0 0.00 0.25
WY 180420P00024000 P 04/20/18 24.0 0.05 0.20
WY 180420P00025000 P 04/20/18 25.0 0.10 0.25
WY 180420P00026000 P 04/20/18 26.0 0.15 0.25
WY 180420P00027000 P 04/20/18 27.0 0.20 0.30
WY 180420P00028000 P 04/20/18 28.0 0.25 0.40
WY 180420P00029000 P 04/20/18 29.0 0.35 0.45
WY 180420P00030000 P 04/20/18 30.0 0.45 0.55
WY 180420P00031000 P 04/20/18 31.0 0.55 0.75
WY 180420P00032000 P 04/20/18 32.0 0.75 0.95
WY 180420P00033000 P 04/20/18 33.0 1.05 1.15
WY 180420P00034000 P 04/20/18 34.0 1.40 1.55
WY 180420P00035000 P 04/20/18 35.0 1.80 2.00
WY 180420P00036000 P 04/20/18 36.0 2.30 2.55
WY 180420P00037000 P 04/20/18 37.0 2.90 3.20
WY 180420P00038000 P 04/20/18 38.0 3.60 3.90
WY 180420P00039000 P 04/20/18 39.0 4.30 4.80
WY 180420P00040000 P 04/20/18 40.0 5.30 5.60
WY 180420P00041000 P 04/20/18 41.0 6.00 6.60
WY 190118C00015000 C 01/18/19 15.0 19.90 20.40
WY 190118C00018000 C 01/18/19 18.0 17.00 17.50
WY 190118C00020000 C 01/18/19 20.0 15.10 15.50
WY 190118C00023000 C 01/18/19 23.0 12.00 12.50
WY 190118C00025000 C 01/18/19 25.0 10.10 10.70
WY 190118C00028000 C 01/18/19 28.0 7.40 7.90
WY 190118C00030000 C 01/18/19 30.0 5.80 6.20
WY 190118C00032000 C 01/18/19 32.0 4.50 4.80
WY 190118C00035000 C 01/18/19 35.0 2.70 2.95
WY 190118C00037000 C 01/18/19 37.0 1.85 2.10
WY 190118C00040000 C 01/18/19 40.0 1.00 1.20
WY 190118C00042000 C 01/18/19 42.0 0.60 0.80
WY 190118C00045000 C 01/18/19 45.0 0.25 0.45
WY 190118C00050000 C 01/18/19 50.0 0.05 0.15
WY 190118P00015000 P 01/18/19 15.0 0.00 0.40
WY 190118P00018000 P 01/18/19 18.0 0.20 0.35
WY 190118P00020000 P 01/18/19 20.0 0.25 0.40
WY 190118P00023000 P 01/18/19 23.0 0.40 0.55
WY 190118P00025000 P 01/18/19 25.0 0.60 0.75
WY 190118P00028000 P 01/18/19 28.0 1.00 1.20
WY 190118P00030000 P 01/18/19 30.0 1.40 1.65
WY 190118P00032000 P 01/18/19 32.0 2.00 2.30
WY 190118P00035000 P 01/18/19 35.0 3.20 3.50
WY 190118P00037000 P 01/18/19 37.0 4.40 4.60
WY 190118P00040000 P 01/18/19 40.0 6.40 6.80
WY 190118P00042000 P 01/18/19 42.0 8.00 8.50
WY 190118P00045000 P 01/18/19 45.0 10.60 11.10
WY 190118P00050000 P 01/18/19 50.0 15.20 15.90
WY 200117C00020000 C 01/17/20 20.0 14.80 15.80
WY 200117C00023000 C 01/17/20 23.0 10.90 13.40
WY 200117C00025000 C 01/17/20 25.0 8.60 11.80
WY 200117C00028000 C 01/17/20 28.0 7.40 8.50
WY 200117C00030000 C 01/17/20 30.0 4.70 6.90
WY 200117C00032000 C 01/17/20 32.0 4.70 5.60
WY 200117C00035000 C 01/17/20 35.0 2.95 4.10
WY 200117C00037000 C 01/17/20 37.0 2.30 3.30
WY 200117C00040000 C 01/17/20 40.0 1.50 2.35
WY 200117C00042000 C 01/17/20 42.0 1.10 1.50
WY 200117C00045000 C 01/17/20 45.0 0.60 1.25
WY 200117C00047000 C 01/17/20 47.0 0.50 0.95
WY 200117C00050000 C 01/17/20 50.0 0.25 0.70
WY 200117P00020000 P 01/17/20 20.0 0.35 0.85
WY 200117P00023000 P 01/17/20 23.0 0.70 1.20
WY 200117P00025000 P 01/17/20 25.0 1.00 1.55
WY 200117P00028000 P 01/17/20 28.0 1.70 2.20
WY 200117P00030000 P 01/17/20 30.0 2.30 2.95
WY 200117P00032000 P 01/17/20 32.0 3.00 3.70
WY 200117P00035000 P 01/17/20 35.0 4.30 5.10
WY 200117P00037000 P 01/17/20 37.0 5.30 6.40
WY 200117P00040000 P 01/17/20 40.0 7.00 8.30
WY 200117P00042000 P 01/17/20 42.0 8.70 10.40
WY 200117P00045000 P 01/17/20 45.0 11.00 12.50
WY 200117P00047000 P 01/17/20 47.0 12.60 14.20
WY 200117P00050000 P 01/17/20 50.0 15.20 16.80

OPRA data is delayed 15 minutes.