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 (2016-12-23)Premium Content

Weyerhaeuser Company (WY)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WY 170224C00020000 C 02/24/17 20.0 13.00 13.90
WY 170224C00023500 C 02/24/17 23.5 8.50 11.20
WY 170224C00024000 C 02/24/17 24.0 9.10 9.90
WY 170224C00024500 C 02/24/17 24.5 8.00 10.50
WY 170224C00025000 C 02/24/17 25.0 8.00 9.00
WY 170224C00025500 C 02/24/17 25.5 7.00 10.30
WY 170224C00026000 C 02/24/17 26.0 7.10 8.00
WY 170224C00026500 C 02/24/17 26.5 6.80 8.40
WY 170224C00027000 C 02/24/17 27.0 6.30 6.70
WY 170224C00027500 C 02/24/17 27.5 5.70 7.90
WY 170224C00028000 C 02/24/17 28.0 5.20 5.80
WY 170224C00028500 C 02/24/17 28.5 4.60 5.70
WY 170224C00029000 C 02/24/17 29.0 4.20 4.90
WY 170224C00029500 C 02/24/17 29.5 3.80 4.10
WY 170224C00030000 C 02/24/17 30.0 3.30 3.80
WY 170224C00030500 C 02/24/17 30.5 2.80 3.30
WY 170224C00031000 C 02/24/17 31.0 2.30 2.75
WY 170224C00031500 C 02/24/17 31.5 1.85 2.20
WY 170224C00032000 C 02/24/17 32.0 1.35 1.60
WY 170224C00032500 C 02/24/17 32.5 0.95 1.15
WY 170224C00033000 C 02/24/17 33.0 0.55 0.75
WY 170224C00033500 C 02/24/17 33.5 0.30 0.40
WY 170224C00034000 C 02/24/17 34.0 0.10 0.20
WY 170224C00034500 C 02/24/17 34.5 0.00 0.15
WY 170224C00035000 C 02/24/17 35.0 0.00 0.15
WY 170224C00035500 C 02/24/17 35.5 0.00 0.10
WY 170224C00036000 C 02/24/17 36.0 0.00 0.10
WY 170224C00036500 C 02/24/17 36.5 0.00 0.10
WY 170224C00037000 C 02/24/17 37.0 0.00 0.15
WY 170224C00037500 C 02/24/17 37.5 0.00 0.10
WY 170224C00038000 C 02/24/17 38.0 0.00 0.10
WY 170224C00038500 C 02/24/17 38.5 0.00 0.15
WY 170224C00039000 C 02/24/17 39.0 0.00 0.10
WY 170224C00039500 C 02/24/17 39.5 0.00 0.05
WY 170224C00040000 C 02/24/17 40.0 0.00 0.05
WY 170224C00040500 C 02/24/17 40.5 0.00 0.05
WY 170224C00041000 C 02/24/17 41.0 0.00 0.05
WY 170224C00041500 C 02/24/17 41.5 0.00 0.10
WY 170224C00042000 C 02/24/17 42.0 0.00 0.10
WY 170224C00042500 C 02/24/17 42.5 0.00 0.05
WY 170224C00043000 C 02/24/17 43.0 0.00 0.05
WY 170224C00043500 C 02/24/17 43.5 0.00 0.05
WY 170224C00044000 C 02/24/17 44.0 0.00 0.10
WY 170224C00045000 C 02/24/17 45.0 0.00 0.05
WY 170224C00050000 C 02/24/17 50.0 0.00 0.10
WY 170224P00020000 P 02/24/17 20.0 0.00 0.05
WY 170224P00023500 P 02/24/17 23.5 0.00 0.05
WY 170224P00024000 P 02/24/17 24.0 0.00 0.05
WY 170224P00024500 P 02/24/17 24.5 0.00 0.05
WY 170224P00025000 P 02/24/17 25.0 0.00 0.05
WY 170224P00025500 P 02/24/17 25.5 0.00 0.10
WY 170224P00026000 P 02/24/17 26.0 0.00 0.05
WY 170224P00026500 P 02/24/17 26.5 0.00 0.10
WY 170224P00027000 P 02/24/17 27.0 0.00 0.05
WY 170224P00027500 P 02/24/17 27.5 0.00 0.10
WY 170224P00028000 P 02/24/17 28.0 0.00 0.10
WY 170224P00028500 P 02/24/17 28.5 0.00 0.05
WY 170224P00029000 P 02/24/17 29.0 0.00 0.05
WY 170224P00029500 P 02/24/17 29.5 0.00 0.10
WY 170224P00030000 P 02/24/17 30.0 0.00 0.10
WY 170224P00030500 P 02/24/17 30.5 0.00 0.10
WY 170224P00031000 P 02/24/17 31.0 0.00 0.15
WY 170224P00031500 P 02/24/17 31.5 0.00 0.10
WY 170224P00032000 P 02/24/17 32.0 0.00 0.10
WY 170224P00032500 P 02/24/17 32.5 0.00 0.15
WY 170224P00033000 P 02/24/17 33.0 0.10 0.20
WY 170224P00033500 P 02/24/17 33.5 0.25 0.40
WY 170224P00034000 P 02/24/17 34.0 0.55 0.75
WY 170224P00034500 P 02/24/17 34.5 1.00 1.20
WY 170224P00035000 P 02/24/17 35.0 1.35 1.75
WY 170224P00035500 P 02/24/17 35.5 1.80 4.20
WY 170224P00036000 P 02/24/17 36.0 2.35 2.80
WY 170224P00036500 P 02/24/17 36.5 2.85 3.30
WY 170224P00037000 P 02/24/17 37.0 3.20 3.80
WY 170224P00037500 P 02/24/17 37.5 3.70 4.30
WY 170224P00038000 P 02/24/17 38.0 3.90 4.80
WY 170224P00038500 P 02/24/17 38.5 4.70 6.60
WY 170224P00039000 P 02/24/17 39.0 5.20 6.00
WY 170224P00039500 P 02/24/17 39.5 5.70 6.30
WY 170224P00040000 P 02/24/17 40.0 6.20 6.80
WY 170224P00040500 P 02/24/17 40.5 6.70 7.30
WY 170224P00041000 P 02/24/17 41.0 7.20 9.00
WY 170224P00041500 P 02/24/17 41.5 7.30 9.80
WY 170224P00042000 P 02/24/17 42.0 8.20 8.80
WY 170224P00042500 P 02/24/17 42.5 8.30 10.80
WY 170224P00043000 P 02/24/17 43.0 8.20 11.60
WY 170224P00043500 P 02/24/17 43.5 8.40 12.30
WY 170224P00044000 P 02/24/17 44.0 9.10 12.70
WY 170224P00045000 P 02/24/17 45.0 11.00 13.00
WY 170224P00050000 P 02/24/17 50.0 16.10 16.90
WY 170303C00024000 C 03/03/17 24.0 9.10 10.00
WY 170303C00024500 C 03/03/17 24.5 8.50 11.20
WY 170303C00025000 C 03/03/17 25.0 8.10 10.80
WY 170303C00025500 C 03/03/17 25.5 7.60 10.20
WY 170303C00026000 C 03/03/17 26.0 7.30 8.00
WY 170303C00026500 C 03/03/17 26.5 6.50 7.50
WY 170303C00027000 C 03/03/17 27.0 6.10 7.00
WY 170303C00027500 C 03/03/17 27.5 5.50 6.50
WY 170303C00028000 C 03/03/17 28.0 5.30 5.80
WY 170303C00028500 C 03/03/17 28.5 4.60 5.30
WY 170303C00029000 C 03/03/17 29.0 4.30 4.80
WY 170303C00029500 C 03/03/17 29.5 3.80 4.40
WY 170303C00030000 C 03/03/17 30.0 3.30 3.70
WY 170303C00030500 C 03/03/17 30.5 2.80 3.30
WY 170303C00031000 C 03/03/17 31.0 2.30 2.75
WY 170303C00031500 C 03/03/17 31.5 1.80 2.25
WY 170303C00032000 C 03/03/17 32.0 1.45 1.65
WY 170303C00032500 C 03/03/17 32.5 1.00 1.20
WY 170303C00033000 C 03/03/17 33.0 0.70 0.85
WY 170303C00033500 C 03/03/17 33.5 0.40 0.50
WY 170303C00034000 C 03/03/17 34.0 0.20 0.30
WY 170303C00034500 C 03/03/17 34.5 0.10 0.20
WY 170303C00035000 C 03/03/17 35.0 0.05 0.20
WY 170303C00035500 C 03/03/17 35.5 0.00 0.15
WY 170303C00036000 C 03/03/17 36.0 0.00 0.10
WY 170303C00036500 C 03/03/17 36.5 0.00 0.15
WY 170303C00037000 C 03/03/17 37.0 0.00 0.05
WY 170303C00037500 C 03/03/17 37.5 0.00 0.15
WY 170303C00038000 C 03/03/17 38.0 0.00 0.05
WY 170303C00038500 C 03/03/17 38.5 0.00 0.10
WY 170303C00039000 C 03/03/17 39.0 0.00 0.10
WY 170303C00039500 C 03/03/17 39.5 0.00 0.10
WY 170303C00040000 C 03/03/17 40.0 0.00 0.10
WY 170303C00040500 C 03/03/17 40.5 0.00 0.10
WY 170303C00041000 C 03/03/17 41.0 0.00 0.10
WY 170303C00041500 C 03/03/17 41.5 0.00 0.15
WY 170303C00042000 C 03/03/17 42.0 0.00 0.15
WY 170303C00042500 C 03/03/17 42.5 0.00 0.05
WY 170303C00043000 C 03/03/17 43.0 0.00 0.05
WY 170303C00043500 C 03/03/17 43.5 0.00 0.10
WY 170303C00044000 C 03/03/17 44.0 0.00 0.05
WY 170303P00024000 P 03/03/17 24.0 0.00 0.05
WY 170303P00024500 P 03/03/17 24.5 0.00 0.05
WY 170303P00025000 P 03/03/17 25.0 0.00 0.10
WY 170303P00025500 P 03/03/17 25.5 0.00 0.10
WY 170303P00026000 P 03/03/17 26.0 0.00 0.05
WY 170303P00026500 P 03/03/17 26.5 0.00 0.05
WY 170303P00027000 P 03/03/17 27.0 0.00 0.10
WY 170303P00027500 P 03/03/17 27.5 0.00 0.05
WY 170303P00028000 P 03/03/17 28.0 0.00 0.15
WY 170303P00028500 P 03/03/17 28.5 0.00 0.10
WY 170303P00029000 P 03/03/17 29.0 0.00 0.10
WY 170303P00029500 P 03/03/17 29.5 0.00 0.10
WY 170303P00030000 P 03/03/17 30.0 0.00 0.10
WY 170303P00030500 P 03/03/17 30.5 0.00 0.15
WY 170303P00031000 P 03/03/17 31.0 0.05 0.15
WY 170303P00031500 P 03/03/17 31.5 0.05 0.20
WY 170303P00032000 P 03/03/17 32.0 0.10 0.20
WY 170303P00032500 P 03/03/17 32.5 0.20 0.30
WY 170303P00033000 P 03/03/17 33.0 0.35 0.50
WY 170303P00033500 P 03/03/17 33.5 0.60 0.75
WY 170303P00034000 P 03/03/17 34.0 0.95 1.15
WY 170303P00034500 P 03/03/17 34.5 1.35 1.55
WY 170303P00035000 P 03/03/17 35.0 1.75 2.10
WY 170303P00035500 P 03/03/17 35.5 2.05 2.55
WY 170303P00036000 P 03/03/17 36.0 2.60 3.10
WY 170303P00036500 P 03/03/17 36.5 3.10 3.60
WY 170303P00037000 P 03/03/17 37.0 3.60 4.10
WY 170303P00037500 P 03/03/17 37.5 4.20 4.60
WY 170303P00038000 P 03/03/17 38.0 4.60 5.10
WY 170303P00038500 P 03/03/17 38.5 5.00 5.80
WY 170303P00039000 P 03/03/17 39.0 5.50 6.10
WY 170303P00039500 P 03/03/17 39.5 5.90 6.50
WY 170303P00040000 P 03/03/17 40.0 6.40 7.10
WY 170303P00040500 P 03/03/17 40.5 7.10 8.10
WY 170303P00041000 P 03/03/17 41.0 7.50 9.00
WY 170303P00041500 P 03/03/17 41.5 6.70 9.80
WY 170303P00042000 P 03/03/17 42.0 8.50 10.40
WY 170303P00042500 P 03/03/17 42.5 8.90 11.60
WY 170303P00043000 P 03/03/17 43.0 9.20 10.60
WY 170303P00043500 P 03/03/17 43.5 8.20 12.00
WY 170303P00044000 P 03/03/17 44.0 10.60 11.40
WY 170310C00024000 C 03/10/17 24.0 9.30 9.80
WY 170310C00025000 C 03/10/17 25.0 8.00 8.80
WY 170310C00025500 C 03/10/17 25.5 7.50 8.50
WY 170310C00026000 C 03/10/17 26.0 7.30 7.80
WY 170310C00026500 C 03/10/17 26.5 6.80 7.20
WY 170310C00027000 C 03/10/17 27.0 6.30 6.70
WY 170310C00027500 C 03/10/17 27.5 5.80 6.50
WY 170310C00028000 C 03/10/17 28.0 5.30 6.00
WY 170310C00028500 C 03/10/17 28.5 4.60 5.40
WY 170310C00029000 C 03/10/17 29.0 4.30 4.80
WY 170310C00029500 C 03/10/17 29.5 3.80 4.30
WY 170310C00030000 C 03/10/17 30.0 3.30 3.70
WY 170310C00030500 C 03/10/17 30.5 2.65 3.30
WY 170310C00031000 C 03/10/17 31.0 2.35 2.75
WY 170310C00031500 C 03/10/17 31.5 1.90 2.15
WY 170310C00032000 C 03/10/17 32.0 1.50 1.70
WY 170310C00032500 C 03/10/17 32.5 1.05 1.25
WY 170310C00033000 C 03/10/17 33.0 0.75 0.90
WY 170310C00033500 C 03/10/17 33.5 0.45 0.60
WY 170310C00034000 C 03/10/17 34.0 0.25 0.40
WY 170310C00034500 C 03/10/17 34.5 0.15 0.25
WY 170310C00035000 C 03/10/17 35.0 0.05 0.20
WY 170310C00035500 C 03/10/17 35.5 0.00 0.15
WY 170310C00036000 C 03/10/17 36.0 0.00 0.15
WY 170310C00036500 C 03/10/17 36.5 0.00 0.10
WY 170310C00037000 C 03/10/17 37.0 0.00 0.10
WY 170310C00037500 C 03/10/17 37.5 0.00 0.10
WY 170310C00038000 C 03/10/17 38.0 0.00 0.10
WY 170310C00038500 C 03/10/17 38.5 0.00 0.15
WY 170310C00039000 C 03/10/17 39.0 0.00 0.10
WY 170310C00039500 C 03/10/17 39.5 0.00 0.10
WY 170310C00040000 C 03/10/17 40.0 0.00 0.10
WY 170310C00040500 C 03/10/17 40.5 0.00 0.10
WY 170310C00041000 C 03/10/17 41.0 0.00 0.10
WY 170310C00041500 C 03/10/17 41.5 0.00 0.10
WY 170310C00042000 C 03/10/17 42.0 0.00 0.15
WY 170310C00042500 C 03/10/17 42.5 0.00 0.05
WY 170310C00043000 C 03/10/17 43.0 0.00 0.15
WY 170310C00043500 C 03/10/17 43.5 0.00 0.10
WY 170310C00044000 C 03/10/17 44.0 0.00 0.10
WY 170310P00024000 P 03/10/17 24.0 0.00 0.10
WY 170310P00025000 P 03/10/17 25.0 0.00 0.10
WY 170310P00025500 P 03/10/17 25.5 0.00 0.10
WY 170310P00026000 P 03/10/17 26.0 0.00 0.15
WY 170310P00026500 P 03/10/17 26.5 0.00 0.15
WY 170310P00027000 P 03/10/17 27.0 0.00 0.15
WY 170310P00027500 P 03/10/17 27.5 0.00 0.15
WY 170310P00028000 P 03/10/17 28.0 0.00 0.15
WY 170310P00028500 P 03/10/17 28.5 0.00 0.10
WY 170310P00029000 P 03/10/17 29.0 0.00 0.15
WY 170310P00029500 P 03/10/17 29.5 0.00 0.15
WY 170310P00030000 P 03/10/17 30.0 0.05 0.15
WY 170310P00030500 P 03/10/17 30.5 0.05 0.20
WY 170310P00031000 P 03/10/17 31.0 0.10 0.20
WY 170310P00031500 P 03/10/17 31.5 0.15 0.25
WY 170310P00032000 P 03/10/17 32.0 0.20 0.35
WY 170310P00032500 P 03/10/17 32.5 0.30 0.45
WY 170310P00033000 P 03/10/17 33.0 0.50 0.65
WY 170310P00033500 P 03/10/17 33.5 0.75 0.90
WY 170310P00034000 P 03/10/17 34.0 1.05 1.20
WY 170310P00034500 P 03/10/17 34.5 1.40 1.60
WY 170310P00035000 P 03/10/17 35.0 1.85 2.05
WY 170310P00035500 P 03/10/17 35.5 2.25 2.60
WY 170310P00036000 P 03/10/17 36.0 2.70 3.10
WY 170310P00036500 P 03/10/17 36.5 3.20 3.60
WY 170310P00037000 P 03/10/17 37.0 3.60 4.10
WY 170310P00037500 P 03/10/17 37.5 4.20 4.60
WY 170310P00038000 P 03/10/17 38.0 4.60 5.10
WY 170310P00038500 P 03/10/17 38.5 5.10 5.60
WY 170310P00039000 P 03/10/17 39.0 5.50 6.10
WY 170310P00039500 P 03/10/17 39.5 5.90 6.60
WY 170310P00040000 P 03/10/17 40.0 6.60 7.10
WY 170310P00040500 P 03/10/17 40.5 7.00 7.60
WY 170310P00041000 P 03/10/17 41.0 7.40 8.10
WY 170310P00041500 P 03/10/17 41.5 6.20 10.30
WY 170310P00042000 P 03/10/17 42.0 8.40 9.10
WY 170310P00042500 P 03/10/17 42.5 7.20 11.30
WY 170310P00043000 P 03/10/17 43.0 7.60 10.40
WY 170310P00043500 P 03/10/17 43.5 8.30 12.50
WY 170310P00044000 P 03/10/17 44.0 10.60 11.10
WY 170317C00021000 C 03/17/17 21.0 12.30 12.90
WY 170317C00022000 C 03/17/17 22.0 10.90 11.70
WY 170317C00023000 C 03/17/17 23.0 10.00 11.00
WY 170317C00024000 C 03/17/17 24.0 9.00 9.70
WY 170317C00025000 C 03/17/17 25.0 8.00 8.70
WY 170317C00026000 C 03/17/17 26.0 7.30 7.70
WY 170317C00027000 C 03/17/17 27.0 6.30 6.70
WY 170317C00028000 C 03/17/17 28.0 5.30 5.70
WY 170317C00029000 C 03/17/17 29.0 4.30 4.70
WY 170317C00030000 C 03/17/17 30.0 3.30 3.70
WY 170317C00031000 C 03/17/17 31.0 2.35 2.75
WY 170317C00032000 C 03/17/17 32.0 1.50 1.75
WY 170317C00033000 C 03/17/17 33.0 0.85 0.95
WY 170317C00034000 C 03/17/17 34.0 0.35 0.45
WY 170317C00035000 C 03/17/17 35.0 0.10 0.25
WY 170317C00036000 C 03/17/17 36.0 0.00 0.15
WY 170317C00037000 C 03/17/17 37.0 0.00 0.10
WY 170317C00038000 C 03/17/17 38.0 0.00 0.10
WY 170317C00039000 C 03/17/17 39.0 0.00 0.15
WY 170317P00021000 P 03/17/17 21.0 0.00 0.10
WY 170317P00022000 P 03/17/17 22.0 0.00 0.10
WY 170317P00023000 P 03/17/17 23.0 0.00 0.10
WY 170317P00024000 P 03/17/17 24.0 0.00 0.05
WY 170317P00025000 P 03/17/17 25.0 0.00 0.10
WY 170317P00026000 P 03/17/17 26.0 0.00 0.10
WY 170317P00027000 P 03/17/17 27.0 0.00 0.15
WY 170317P00028000 P 03/17/17 28.0 0.05 0.10
WY 170317P00029000 P 03/17/17 29.0 0.00 0.15
WY 170317P00030000 P 03/17/17 30.0 0.05 0.15
WY 170317P00031000 P 03/17/17 31.0 0.15 0.25
WY 170317P00032000 P 03/17/17 32.0 0.30 0.40
WY 170317P00033000 P 03/17/17 33.0 0.60 0.70
WY 170317P00034000 P 03/17/17 34.0 1.15 1.25
WY 170317P00035000 P 03/17/17 35.0 1.90 2.10
WY 170317P00036000 P 03/17/17 36.0 2.65 3.10
WY 170317P00037000 P 03/17/17 37.0 3.60 4.10
WY 170317P00038000 P 03/17/17 38.0 4.60 5.10
WY 170317P00039000 P 03/17/17 39.0 5.60 6.10
WY 170324C00024000 C 03/24/17 24.0 9.10 9.90
WY 170324C00024500 C 03/24/17 24.5 8.00 9.50
WY 170324C00025000 C 03/24/17 25.0 8.00 9.00
WY 170324C00025500 C 03/24/17 25.5 7.00 8.50
WY 170324C00026000 C 03/24/17 26.0 7.10 8.00
WY 170324C00026500 C 03/24/17 26.5 6.60 7.50
WY 170324C00027000 C 03/24/17 27.0 6.30 7.50
WY 170324C00027500 C 03/24/17 27.5 5.50 6.40
WY 170324C00028000 C 03/24/17 28.0 5.30 5.80
WY 170324C00028500 C 03/24/17 28.5 4.80 5.30
WY 170324C00029000 C 03/24/17 29.0 4.10 4.80
WY 170324C00029500 C 03/24/17 29.5 3.60 4.30
WY 170324C00030000 C 03/24/17 30.0 3.10 3.80
WY 170324C00030500 C 03/24/17 30.5 2.60 3.30
WY 170324C00031000 C 03/24/17 31.0 2.40 2.65
WY 170324C00031500 C 03/24/17 31.5 2.00 2.20
WY 170324C00032000 C 03/24/17 32.0 1.55 1.80
WY 170324C00032500 C 03/24/17 32.5 1.25 1.35
WY 170324C00033000 C 03/24/17 33.0 0.90 1.05
WY 170324C00033500 C 03/24/17 33.5 0.60 0.75
WY 170324C00034000 C 03/24/17 34.0 0.40 0.55
WY 170324C00034500 C 03/24/17 34.5 0.25 0.40
WY 170324C00035000 C 03/24/17 35.0 0.20 0.30
WY 170324C00035500 C 03/24/17 35.5 0.10 0.25
WY 170324C00036000 C 03/24/17 36.0 0.05 0.20
WY 170324C00036500 C 03/24/17 36.5 0.00 0.20
WY 170324C00037000 C 03/24/17 37.0 0.00 0.20
WY 170324C00037500 C 03/24/17 37.5 0.00 0.10
WY 170324C00038000 C 03/24/17 38.0 0.00 0.10
WY 170324C00038500 C 03/24/17 38.5 0.00 0.15
WY 170324C00039000 C 03/24/17 39.0 0.00 0.15
WY 170324C00039500 C 03/24/17 39.5 0.00 0.15
WY 170324C00040000 C 03/24/17 40.0 0.00 0.10
WY 170324C00040500 C 03/24/17 40.5 0.00 0.15
WY 170324C00041000 C 03/24/17 41.0 0.00 0.10
WY 170324C00041500 C 03/24/17 41.5 0.00 0.15
WY 170324C00042000 C 03/24/17 42.0 0.00 0.10
WY 170324C00042500 C 03/24/17 42.5 0.00 0.10
WY 170324C00043000 C 03/24/17 43.0 0.00 0.10
WY 170324C00043500 C 03/24/17 43.5 0.00 0.10
WY 170324C00044000 C 03/24/17 44.0 0.00 0.10
WY 170324P00024000 P 03/24/17 24.0 0.00 0.10
WY 170324P00024500 P 03/24/17 24.5 0.00 0.10
WY 170324P00025000 P 03/24/17 25.0 0.00 0.10
WY 170324P00025500 P 03/24/17 25.5 0.00 0.10
WY 170324P00026000 P 03/24/17 26.0 0.00 0.15
WY 170324P00026500 P 03/24/17 26.5 0.00 0.15
WY 170324P00027000 P 03/24/17 27.0 0.00 0.15
WY 170324P00027500 P 03/24/17 27.5 0.00 0.15
WY 170324P00028000 P 03/24/17 28.0 0.00 0.15
WY 170324P00028500 P 03/24/17 28.5 0.05 0.15
WY 170324P00029000 P 03/24/17 29.0 0.05 0.15
WY 170324P00029500 P 03/24/17 29.5 0.05 0.20
WY 170324P00030000 P 03/24/17 30.0 0.10 0.25
WY 170324P00030500 P 03/24/17 30.5 0.15 0.25
WY 170324P00031000 P 03/24/17 31.0 0.15 0.30
WY 170324P00031500 P 03/24/17 31.5 0.25 0.40
WY 170324P00032000 P 03/24/17 32.0 0.35 0.50
WY 170324P00032500 P 03/24/17 32.5 0.50 0.65
WY 170324P00033000 P 03/24/17 33.0 0.70 0.85
WY 170324P00033500 P 03/24/17 33.5 0.90 1.10
WY 170324P00034000 P 03/24/17 34.0 1.20 1.40
WY 170324P00034500 P 03/24/17 34.5 1.55 1.75
WY 170324P00035000 P 03/24/17 35.0 1.95 2.15
WY 170324P00035500 P 03/24/17 35.5 2.30 2.60
WY 170324P00036000 P 03/24/17 36.0 2.75 3.10
WY 170324P00036500 P 03/24/17 36.5 3.10 3.80
WY 170324P00037000 P 03/24/17 37.0 3.60 4.10
WY 170324P00037500 P 03/24/17 37.5 3.80 4.70
WY 170324P00038000 P 03/24/17 38.0 4.30 5.30
WY 170324P00038500 P 03/24/17 38.5 5.00 5.60
WY 170324P00039000 P 03/24/17 39.0 5.60 6.10
WY 170324P00039500 P 03/24/17 39.5 5.90 6.80
WY 170324P00040000 P 03/24/17 40.0 6.50 7.10
WY 170324P00040500 P 03/24/17 40.5 6.90 7.70
WY 170324P00041000 P 03/24/17 41.0 7.20 8.60
WY 170324P00041500 P 03/24/17 41.5 7.70 9.10
WY 170324P00042000 P 03/24/17 42.0 6.70 10.40
WY 170324P00042500 P 03/24/17 42.5 7.50 11.30
WY 170324P00043000 P 03/24/17 43.0 8.10 12.00
WY 170324P00043500 P 03/24/17 43.5 8.30 12.70
WY 170324P00044000 P 03/24/17 44.0 10.50 11.10
WY 170331C00025500 C 03/31/17 25.5 7.80 8.40
WY 170331C00026000 C 03/31/17 26.0 7.10 8.00
WY 170331C00026500 C 03/31/17 26.5 6.60 7.50
WY 170331C00027000 C 03/31/17 27.0 6.00 7.00
WY 170331C00027500 C 03/31/17 27.5 5.60 6.50
WY 170331C00028000 C 03/31/17 28.0 5.10 6.00
WY 170331C00028500 C 03/31/17 28.5 4.60 5.40
WY 170331C00029000 C 03/31/17 29.0 4.20 4.80
WY 170331C00029500 C 03/31/17 29.5 3.70 4.30
WY 170331C00030000 C 03/31/17 30.0 3.30 3.90
WY 170331C00030500 C 03/31/17 30.5 2.65 3.30
WY 170331C00031000 C 03/31/17 31.0 2.45 2.70
WY 170331C00031500 C 03/31/17 31.5 2.05 2.30
WY 170331C00032000 C 03/31/17 32.0 1.65 1.85
WY 170331C00032500 C 03/31/17 32.5 1.30 1.50
WY 170331C00033000 C 03/31/17 33.0 0.95 1.10
WY 170331C00033500 C 03/31/17 33.5 0.70 0.90
WY 170331C00034000 C 03/31/17 34.0 0.50 0.65
WY 170331C00034500 C 03/31/17 34.5 0.35 0.45
WY 170331C00035000 C 03/31/17 35.0 0.25 0.35
WY 170331C00035500 C 03/31/17 35.5 0.15 0.25
WY 170331C00036000 C 03/31/17 36.0 0.10 0.25
WY 170331C00036500 C 03/31/17 36.5 0.05 0.25
WY 170331C00037000 C 03/31/17 37.0 0.00 0.15
WY 170331C00037500 C 03/31/17 37.5 0.00 0.15
WY 170331C00038000 C 03/31/17 38.0 0.00 0.10
WY 170331C00038500 C 03/31/17 38.5 0.00 0.10
WY 170331C00039000 C 03/31/17 39.0 0.00 0.10
WY 170331C00039500 C 03/31/17 39.5 0.00 0.10
WY 170331C00040000 C 03/31/17 40.0 0.00 0.10
WY 170331C00040500 C 03/31/17 40.5 0.00 0.15
WY 170331C00041000 C 03/31/17 41.0 0.00 0.15
WY 170331C00041500 C 03/31/17 41.5 0.00 0.10
WY 170331C00042000 C 03/31/17 42.0 0.00 0.10
WY 170331C00042500 C 03/31/17 42.5 0.00 0.15
WY 170331C00043000 C 03/31/17 43.0 0.00 0.10
WY 170331C00043500 C 03/31/17 43.5 0.00 0.10
WY 170331C00044000 C 03/31/17 44.0 0.00 0.10
WY 170331P00025500 P 03/31/17 25.5 0.00 0.10
WY 170331P00026000 P 03/31/17 26.0 0.00 0.10
WY 170331P00026500 P 03/31/17 26.5 0.00 0.15
WY 170331P00027000 P 03/31/17 27.0 0.05 0.15
WY 170331P00027500 P 03/31/17 27.5 0.05 0.15
WY 170331P00028000 P 03/31/17 28.0 0.05 0.15
WY 170331P00028500 P 03/31/17 28.5 0.05 0.20
WY 170331P00029000 P 03/31/17 29.0 0.05 0.20
WY 170331P00029500 P 03/31/17 29.5 0.10 0.25
WY 170331P00030000 P 03/31/17 30.0 0.15 0.25
WY 170331P00030500 P 03/31/17 30.5 0.20 0.30
WY 170331P00031000 P 03/31/17 31.0 0.25 0.35
WY 170331P00031500 P 03/31/17 31.5 0.35 0.45
WY 170331P00032000 P 03/31/17 32.0 0.45 0.60
WY 170331P00032500 P 03/31/17 32.5 0.60 0.75
WY 170331P00033000 P 03/31/17 33.0 0.75 0.95
WY 170331P00033500 P 03/31/17 33.5 1.00 1.20
WY 170331P00034000 P 03/31/17 34.0 1.30 1.50
WY 170331P00034500 P 03/31/17 34.5 1.65 1.85
WY 170331P00035000 P 03/31/17 35.0 1.95 2.20
WY 170331P00035500 P 03/31/17 35.5 2.35 2.60
WY 170331P00036000 P 03/31/17 36.0 2.85 3.10
WY 170331P00036500 P 03/31/17 36.5 3.20 3.70
WY 170331P00037000 P 03/31/17 37.0 3.70 4.20
WY 170331P00037500 P 03/31/17 37.5 4.10 4.80
WY 170331P00038000 P 03/31/17 38.0 4.60 5.10
WY 170331P00038500 P 03/31/17 38.5 5.00 5.60
WY 170331P00039000 P 03/31/17 39.0 5.40 6.10
WY 170331P00039500 P 03/31/17 39.5 6.10 6.60
WY 170331P00040000 P 03/31/17 40.0 6.50 7.10
WY 170331P00040500 P 03/31/17 40.5 6.90 7.60
WY 170331P00041000 P 03/31/17 41.0 5.80 9.30
WY 170331P00041500 P 03/31/17 41.5 6.20 9.90
WY 170331P00042000 P 03/31/17 42.0 6.80 10.30
WY 170331P00042500 P 03/31/17 42.5 7.30 10.90
WY 170331P00043000 P 03/31/17 43.0 7.80 11.70
WY 170331P00043500 P 03/31/17 43.5 8.20 12.40
WY 170331P00044000 P 03/31/17 44.0 10.50 11.10
WY 170421C00015000 C 04/21/17 15.0 18.30 18.90
WY 170421C00016000 C 04/21/17 16.0 17.10 18.00
WY 170421C00017000 C 04/21/17 17.0 16.10 17.00
WY 170421C00018000 C 04/21/17 18.0 15.30 16.00
WY 170421C00019000 C 04/21/17 19.0 14.30 16.30
WY 170421C00020000 C 04/21/17 20.0 13.10 14.00
WY 170421C00021000 C 04/21/17 21.0 12.30 13.00
WY 170421C00022000 C 04/21/17 22.0 11.30 12.20
WY 170421C00023000 C 04/21/17 23.0 10.30 11.20
WY 170421C00024000 C 04/21/17 24.0 9.30 9.90
WY 170421C00025000 C 04/21/17 25.0 8.10 9.00
WY 170421C00026000 C 04/21/17 26.0 7.30 8.00
WY 170421C00027000 C 04/21/17 27.0 6.30 6.90
WY 170421C00028000 C 04/21/17 28.0 5.30 5.90
WY 170421C00029000 C 04/21/17 29.0 4.30 4.80
WY 170421C00030000 C 04/21/17 30.0 3.40 3.70
WY 170421C00031000 C 04/21/17 31.0 2.60 2.85
WY 170421C00032000 C 04/21/17 32.0 1.85 2.05
WY 170421C00033000 C 04/21/17 33.0 1.25 1.40
WY 170421C00034000 C 04/21/17 34.0 0.75 0.90
WY 170421C00035000 C 04/21/17 35.0 0.45 0.50
WY 170421C00036000 C 04/21/17 36.0 0.25 0.35
WY 170421C00037000 C 04/21/17 37.0 0.15 0.25
WY 170421C00038000 C 04/21/17 38.0 0.05 0.25
WY 170421C00039000 C 04/21/17 39.0 0.05 0.15
WY 170421C00040000 C 04/21/17 40.0 0.00 0.20
WY 170421P00015000 P 04/21/17 15.0 0.00 0.05
WY 170421P00016000 P 04/21/17 16.0 0.00 0.05
WY 170421P00017000 P 04/21/17 17.0 0.00 0.10
WY 170421P00018000 P 04/21/17 18.0 0.00 0.05
WY 170421P00019000 P 04/21/17 19.0 0.00 0.10
WY 170421P00020000 P 04/21/17 20.0 0.00 0.10
WY 170421P00021000 P 04/21/17 21.0 0.00 0.10
WY 170421P00022000 P 04/21/17 22.0 0.00 0.10
WY 170421P00023000 P 04/21/17 23.0 0.00 0.10
WY 170421P00024000 P 04/21/17 24.0 0.00 0.10
WY 170421P00025000 P 04/21/17 25.0 0.05 0.15
WY 170421P00026000 P 04/21/17 26.0 0.05 0.15
WY 170421P00027000 P 04/21/17 27.0 0.05 0.20
WY 170421P00028000 P 04/21/17 28.0 0.10 0.20
WY 170421P00029000 P 04/21/17 29.0 0.15 0.30
WY 170421P00030000 P 04/21/17 30.0 0.25 0.35
WY 170421P00031000 P 04/21/17 31.0 0.45 0.55
WY 170421P00032000 P 04/21/17 32.0 0.70 0.80
WY 170421P00033000 P 04/21/17 33.0 1.05 1.20
WY 170421P00034000 P 04/21/17 34.0 1.60 1.70
WY 170421P00035000 P 04/21/17 35.0 2.25 2.40
WY 170421P00036000 P 04/21/17 36.0 3.00 3.20
WY 170421P00037000 P 04/21/17 37.0 3.90 4.10
WY 170421P00038000 P 04/21/17 38.0 4.70 5.20
WY 170421P00039000 P 04/21/17 39.0 5.70 6.20
WY 170421P00040000 P 04/21/17 40.0 6.60 7.10
WY 170721C00016000 C 07/21/17 16.0 17.20 18.00
WY 170721C00017000 C 07/21/17 17.0 16.20 18.90
WY 170721C00018000 C 07/21/17 18.0 15.20 16.70
WY 170721C00019000 C 07/21/17 19.0 14.20 15.70
WY 170721C00020000 C 07/21/17 20.0 13.20 14.70
WY 170721C00021000 C 07/21/17 21.0 12.20 13.70
WY 170721C00022000 C 07/21/17 22.0 11.20 12.70
WY 170721C00023000 C 07/21/17 23.0 10.20 11.20
WY 170721C00024000 C 07/21/17 24.0 9.20 9.90
WY 170721C00025000 C 07/21/17 25.0 8.20 8.90
WY 170721C00026000 C 07/21/17 26.0 7.30 8.00
WY 170721C00027000 C 07/21/17 27.0 6.40 6.80
WY 170721C00028000 C 07/21/17 28.0 5.50 5.90
WY 170721C00029000 C 07/21/17 29.0 4.70 5.00
WY 170721C00030000 C 07/21/17 30.0 3.90 4.20
WY 170721C00031000 C 07/21/17 31.0 3.20 3.50
WY 170721C00032000 C 07/21/17 32.0 2.55 2.80
WY 170721C00033000 C 07/21/17 33.0 2.00 2.20
WY 170721C00034000 C 07/21/17 34.0 1.55 1.70
WY 170721C00035000 C 07/21/17 35.0 1.20 1.30
WY 170721C00036000 C 07/21/17 36.0 0.80 1.00
WY 170721C00037000 C 07/21/17 37.0 0.60 0.75
WY 170721C00038000 C 07/21/17 38.0 0.40 0.55
WY 170721C00039000 C 07/21/17 39.0 0.25 0.45
WY 170721C00040000 C 07/21/17 40.0 0.15 0.30
WY 170721P00016000 P 07/21/17 16.0 0.00 0.20
WY 170721P00017000 P 07/21/17 17.0 0.05 0.25
WY 170721P00018000 P 07/21/17 18.0 0.05 0.25
WY 170721P00019000 P 07/21/17 19.0 0.05 0.20
WY 170721P00020000 P 07/21/17 20.0 0.10 0.20
WY 170721P00021000 P 07/21/17 21.0 0.10 0.25
WY 170721P00022000 P 07/21/17 22.0 0.10 0.25
WY 170721P00023000 P 07/21/17 23.0 0.15 0.30
WY 170721P00024000 P 07/21/17 24.0 0.20 0.30
WY 170721P00025000 P 07/21/17 25.0 0.20 0.40
WY 170721P00026000 P 07/21/17 26.0 0.30 0.45
WY 170721P00027000 P 07/21/17 27.0 0.40 0.50
WY 170721P00028000 P 07/21/17 28.0 0.50 0.65
WY 170721P00029000 P 07/21/17 29.0 0.70 0.85
WY 170721P00030000 P 07/21/17 30.0 0.90 1.00
WY 170721P00031000 P 07/21/17 31.0 1.20 1.35
WY 170721P00032000 P 07/21/17 32.0 1.55 1.70
WY 170721P00033000 P 07/21/17 33.0 2.00 2.15
WY 170721P00034000 P 07/21/17 34.0 2.50 2.70
WY 170721P00035000 P 07/21/17 35.0 3.10 3.30
WY 170721P00036000 P 07/21/17 36.0 3.80 4.10
WY 170721P00037000 P 07/21/17 37.0 4.50 4.80
WY 170721P00038000 P 07/21/17 38.0 5.40 5.60
WY 170721P00039000 P 07/21/17 39.0 6.20 6.50
WY 170721P00040000 P 07/21/17 40.0 7.10 7.40
WY 180119C00013000 C 01/19/18 13.0 20.10 20.80
WY 180119C00015000 C 01/19/18 15.0 18.10 18.80
WY 180119C00018000 C 01/19/18 18.0 14.90 16.00
WY 180119C00020000 C 01/19/18 20.0 13.10 13.80
WY 180119C00023000 C 01/19/18 23.0 10.20 10.80
WY 180119C00025000 C 01/19/18 25.0 8.40 9.00
WY 180119C00027000 C 01/19/18 27.0 6.60 7.30
WY 180119C00030000 C 01/19/18 30.0 4.40 5.00
WY 180119C00032000 C 01/19/18 32.0 3.10 3.80
WY 180119C00035000 C 01/19/18 35.0 2.10 2.15
WY 180119C00037000 C 01/19/18 37.0 1.25 1.55
WY 180119C00040000 C 01/19/18 40.0 0.50 0.85
WY 180119C00045000 C 01/19/18 45.0 0.10 0.40
WY 180119P00013000 P 01/19/18 13.0 0.05 0.40
WY 180119P00015000 P 01/19/18 15.0 0.10 0.45
WY 180119P00018000 P 01/19/18 18.0 0.15 0.55
WY 180119P00020000 P 01/19/18 20.0 0.30 0.65
WY 180119P00023000 P 01/19/18 23.0 0.50 0.75
WY 180119P00025000 P 01/19/18 25.0 0.85 1.05
WY 180119P00027000 P 01/19/18 27.0 1.20 1.40
WY 180119P00030000 P 01/19/18 30.0 2.05 2.35
WY 180119P00032000 P 01/19/18 32.0 2.80 3.20
WY 180119P00035000 P 01/19/18 35.0 4.10 4.80
WY 180119P00037000 P 01/19/18 37.0 5.40 6.20
WY 180119P00040000 P 01/19/18 40.0 7.70 8.60
WY 180119P00045000 P 01/19/18 45.0 12.20 13.10
WY 190118C00015000 C 01/18/19 15.0 17.90 19.00
WY 190118C00018000 C 01/18/19 18.0 14.90 16.00
WY 190118C00020000 C 01/18/19 20.0 12.90 14.00
WY 190118C00023000 C 01/18/19 23.0 10.10 11.20
WY 190118C00025000 C 01/18/19 25.0 8.50 9.60
WY 190118C00028000 C 01/18/19 28.0 6.30 7.40
WY 190118C00030000 C 01/18/19 30.0 5.10 6.30
WY 190118C00032000 C 01/18/19 32.0 4.00 5.00
WY 190118C00035000 C 01/18/19 35.0 2.70 3.70
WY 190118C00037000 C 01/18/19 37.0 2.10 3.00
WY 190118C00040000 C 01/18/19 40.0 1.15 2.25
WY 190118C00042000 C 01/18/19 42.0 0.90 1.55
WY 190118C00045000 C 01/18/19 45.0 0.50 1.20
WY 190118P00015000 P 01/18/19 15.0 0.35 0.70
WY 190118P00018000 P 01/18/19 18.0 0.60 1.15
WY 190118P00020000 P 01/18/19 20.0 0.80 1.45
WY 190118P00023000 P 01/18/19 23.0 1.25 1.85
WY 190118P00025000 P 01/18/19 25.0 1.70 2.15
WY 190118P00028000 P 01/18/19 28.0 2.55 3.10
WY 190118P00030000 P 01/18/19 30.0 3.30 4.10
WY 190118P00032000 P 01/18/19 32.0 4.40 5.10
WY 190118P00035000 P 01/18/19 35.0 5.70 6.80
WY 190118P00037000 P 01/18/19 37.0 6.90 8.10
WY 190118P00040000 P 01/18/19 40.0 9.00 10.30
WY 190118P00042000 P 01/18/19 42.0 10.50 11.90
WY 190118P00045000 P 01/18/19 45.0 12.90 14.40

OPRA data is delayed 15 minutes.