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 (2016-09-23)Premium Content

Weyerhaeuser Company (WY)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WY 161007C00020000 C 10/07/16 20.0 11.70 13.60
WY 161007C00023000 C 10/07/16 23.0 6.70 11.30
WY 161007C00024000 C 10/07/16 24.0 6.00 9.10
WY 161007C00024500 C 10/07/16 24.5 6.00 9.50
WY 161007C00025000 C 10/07/16 25.0 5.70 7.60
WY 161007C00025500 C 10/07/16 25.5 6.10 7.10
WY 161007C00026000 C 10/07/16 26.0 5.20 6.60
WY 161007C00026500 C 10/07/16 26.5 5.00 6.20
WY 161007C00027000 C 10/07/16 27.0 4.60 5.50
WY 161007C00027500 C 10/07/16 27.5 4.10 5.10
WY 161007C00028000 C 10/07/16 28.0 3.60 4.60
WY 161007C00028500 C 10/07/16 28.5 3.30 4.00
WY 161007C00029000 C 10/07/16 29.0 2.70 3.60
WY 161007C00029500 C 10/07/16 29.5 2.15 2.95
WY 161007C00030000 C 10/07/16 30.0 1.85 2.25
WY 161007C00030500 C 10/07/16 30.5 1.45 1.70
WY 161007C00031000 C 10/07/16 31.0 1.00 1.25
WY 161007C00031500 C 10/07/16 31.5 0.60 0.80
WY 161007C00032000 C 10/07/16 32.0 0.30 0.45
WY 161007C00032500 C 10/07/16 32.5 0.10 0.25
WY 161007C00033000 C 10/07/16 33.0 0.00 0.25
WY 161007C00033500 C 10/07/16 33.5 0.00 0.25
WY 161007C00034000 C 10/07/16 34.0 0.00 0.25
WY 161007C00034500 C 10/07/16 34.5 0.00 0.25
WY 161007C00035000 C 10/07/16 35.0 0.00 0.50
WY 161007C00035500 C 10/07/16 35.5 0.00 0.50
WY 161007C00036000 C 10/07/16 36.0 0.00 0.50
WY 161007C00036500 C 10/07/16 36.5 0.00 0.50
WY 161007C00037000 C 10/07/16 37.0 0.00 0.50
WY 161007C00037500 C 10/07/16 37.5 0.00 0.50
WY 161007C00038000 C 10/07/16 38.0 0.00 0.50
WY 161007C00038500 C 10/07/16 38.5 0.00 0.50
WY 161007C00039000 C 10/07/16 39.0 0.00 0.50
WY 161007C00039500 C 10/07/16 39.5 0.00 0.50
WY 161007C00045000 C 10/07/16 45.0 0.00 0.50
WY 161007P00020000 P 10/07/16 20.0 0.00 0.50
WY 161007P00023000 P 10/07/16 23.0 0.00 0.50
WY 161007P00024000 P 10/07/16 24.0 0.00 0.50
WY 161007P00024500 P 10/07/16 24.5 0.00 0.50
WY 161007P00025000 P 10/07/16 25.0 0.00 0.25
WY 161007P00025500 P 10/07/16 25.5 0.00 0.25
WY 161007P00026000 P 10/07/16 26.0 0.00 0.25
WY 161007P00026500 P 10/07/16 26.5 0.00 0.25
WY 161007P00027000 P 10/07/16 27.0 0.00 0.25
WY 161007P00027500 P 10/07/16 27.5 0.00 0.25
WY 161007P00028000 P 10/07/16 28.0 0.00 0.25
WY 161007P00028500 P 10/07/16 28.5 0.00 0.25
WY 161007P00029000 P 10/07/16 29.0 0.00 0.25
WY 161007P00029500 P 10/07/16 29.5 0.00 0.25
WY 161007P00030000 P 10/07/16 30.0 0.00 0.25
WY 161007P00030500 P 10/07/16 30.5 0.00 0.25
WY 161007P00031000 P 10/07/16 31.0 0.05 0.25
WY 161007P00031500 P 10/07/16 31.5 0.15 0.25
WY 161007P00032000 P 10/07/16 32.0 0.30 0.45
WY 161007P00032500 P 10/07/16 32.5 0.60 0.75
WY 161007P00033000 P 10/07/16 33.0 0.90 1.20
WY 161007P00033500 P 10/07/16 33.5 1.10 1.90
WY 161007P00034000 P 10/07/16 34.0 1.55 2.30
WY 161007P00034500 P 10/07/16 34.5 2.05 2.85
WY 161007P00035000 P 10/07/16 35.0 2.40 3.40
WY 161007P00035500 P 10/07/16 35.5 1.10 3.90
WY 161007P00036000 P 10/07/16 36.0 3.40 4.40
WY 161007P00036500 P 10/07/16 36.5 2.10 6.40
WY 161007P00037000 P 10/07/16 37.0 2.60 7.00
WY 161007P00037500 P 10/07/16 37.5 4.20 7.80
WY 161007P00038000 P 10/07/16 38.0 3.70 8.10
WY 161007P00038500 P 10/07/16 38.5 4.10 8.40
WY 161007P00039000 P 10/07/16 39.0 4.60 9.00
WY 161007P00039500 P 10/07/16 39.5 5.10 9.60
WY 161007P00045000 P 10/07/16 45.0 12.20 15.00
WY 161014C00023000 C 10/14/16 23.0 8.70 9.50
WY 161014C00023500 C 10/14/16 23.5 8.00 9.20
WY 161014C00024500 C 10/14/16 24.5 7.10 8.10
WY 161014C00025000 C 10/14/16 25.0 6.60 7.70
WY 161014C00025500 C 10/14/16 25.5 6.10 7.20
WY 161014C00026000 C 10/14/16 26.0 5.60 6.60
WY 161014C00026500 C 10/14/16 26.5 5.10 6.20
WY 161014C00027000 C 10/14/16 27.0 4.60 5.60
WY 161014C00027500 C 10/14/16 27.5 4.10 5.10
WY 161014C00028000 C 10/14/16 28.0 3.60 4.70
WY 161014C00028500 C 10/14/16 28.5 3.30 3.90
WY 161014C00029000 C 10/14/16 29.0 2.65 3.60
WY 161014C00029500 C 10/14/16 29.5 2.45 2.75
WY 161014C00030000 C 10/14/16 30.0 2.00 2.25
WY 161014C00030500 C 10/14/16 30.5 1.50 1.80
WY 161014C00031000 C 10/14/16 31.0 1.10 1.35
WY 161014C00031500 C 10/14/16 31.5 0.75 0.95
WY 161014C00032000 C 10/14/16 32.0 0.45 0.60
WY 161014C00032500 C 10/14/16 32.5 0.25 0.35
WY 161014C00033000 C 10/14/16 33.0 0.10 0.25
WY 161014C00033500 C 10/14/16 33.5 0.05 0.25
WY 161014C00034000 C 10/14/16 34.0 0.00 0.25
WY 161014C00034500 C 10/14/16 34.5 0.00 0.25
WY 161014C00035000 C 10/14/16 35.0 0.00 0.25
WY 161014C00035500 C 10/14/16 35.5 0.00 0.50
WY 161014C00036000 C 10/14/16 36.0 0.00 0.50
WY 161014C00036500 C 10/14/16 36.5 0.00 0.50
WY 161014C00037000 C 10/14/16 37.0 0.00 0.50
WY 161014C00037500 C 10/14/16 37.5 0.00 0.50
WY 161014C00038000 C 10/14/16 38.0 0.00 0.50
WY 161014C00038500 C 10/14/16 38.5 0.00 0.50
WY 161014C00039000 C 10/14/16 39.0 0.00 0.50
WY 161014C00039500 C 10/14/16 39.5 0.00 0.50
WY 161014P00023000 P 10/14/16 23.0 0.00 0.25
WY 161014P00023500 P 10/14/16 23.5 0.00 0.25
WY 161014P00024500 P 10/14/16 24.5 0.00 0.25
WY 161014P00025000 P 10/14/16 25.0 0.00 0.25
WY 161014P00025500 P 10/14/16 25.5 0.00 0.25
WY 161014P00026000 P 10/14/16 26.0 0.00 0.25
WY 161014P00026500 P 10/14/16 26.5 0.00 0.25
WY 161014P00027000 P 10/14/16 27.0 0.00 0.25
WY 161014P00027500 P 10/14/16 27.5 0.00 0.25
WY 161014P00028000 P 10/14/16 28.0 0.00 0.25
WY 161014P00028500 P 10/14/16 28.5 0.00 0.25
WY 161014P00029000 P 10/14/16 29.0 0.00 0.20
WY 161014P00029500 P 10/14/16 29.5 0.05 0.25
WY 161014P00030000 P 10/14/16 30.0 0.05 0.25
WY 161014P00030500 P 10/14/16 30.5 0.10 0.25
WY 161014P00031000 P 10/14/16 31.0 0.15 0.30
WY 161014P00031500 P 10/14/16 31.5 0.25 0.40
WY 161014P00032000 P 10/14/16 32.0 0.45 0.60
WY 161014P00032500 P 10/14/16 32.5 0.70 0.95
WY 161014P00033000 P 10/14/16 33.0 1.10 1.30
WY 161014P00033500 P 10/14/16 33.5 1.45 1.75
WY 161014P00034000 P 10/14/16 34.0 1.55 2.45
WY 161014P00034500 P 10/14/16 34.5 2.10 2.85
WY 161014P00035000 P 10/14/16 35.0 2.55 3.30
WY 161014P00035500 P 10/14/16 35.5 3.00 3.90
WY 161014P00036000 P 10/14/16 36.0 3.50 4.40
WY 161014P00036500 P 10/14/16 36.5 4.00 4.90
WY 161014P00037000 P 10/14/16 37.0 4.40 5.50
WY 161014P00037500 P 10/14/16 37.5 3.10 7.60
WY 161014P00038000 P 10/14/16 38.0 3.60 8.10
WY 161014P00038500 P 10/14/16 38.5 4.10 8.60
WY 161014P00039000 P 10/14/16 39.0 4.60 9.10
WY 161014P00039500 P 10/14/16 39.5 6.90 8.00
WY 161021C00014000 C 10/21/16 14.0 15.90 20.20
WY 161021C00015000 C 10/21/16 15.0 14.60 19.10
WY 161021C00016000 C 10/21/16 16.0 14.00 18.40
WY 161021C00017000 C 10/21/16 17.0 13.00 17.40
WY 161021C00018000 C 10/21/16 18.0 12.00 16.40
WY 161021C00019000 C 10/21/16 19.0 12.30 14.10
WY 161021C00020000 C 10/21/16 20.0 9.80 14.30
WY 161021C00021000 C 10/21/16 21.0 9.00 11.80
WY 161021C00022000 C 10/21/16 22.0 9.70 10.70
WY 161021C00022500 C 10/21/16 22.5 9.20 10.20
WY 161021C00023000 C 10/21/16 23.0 8.10 11.40
WY 161021C00023500 C 10/21/16 23.5 8.20 9.10
WY 161021C00024000 C 10/21/16 24.0 5.70 9.70
WY 161021C00024500 C 10/21/16 24.5 6.10 8.20
WY 161021C00025000 C 10/21/16 25.0 5.70 7.60
WY 161021C00025500 C 10/21/16 25.5 4.60 8.10
WY 161021C00026000 C 10/21/16 26.0 4.20 7.80
WY 161021C00026500 C 10/21/16 26.5 5.20 5.80
WY 161021C00027000 C 10/21/16 27.0 4.80 5.60
WY 161021C00027500 C 10/21/16 27.5 3.30 6.30
WY 161021C00028000 C 10/21/16 28.0 3.70 4.30
WY 161021C00028500 C 10/21/16 28.5 3.20 3.80
WY 161021C00029000 C 10/21/16 29.0 2.95 3.30
WY 161021C00029500 C 10/21/16 29.5 2.40 2.75
WY 161021C00030000 C 10/21/16 30.0 2.05 2.25
WY 161021C00030500 C 10/21/16 30.5 1.60 1.85
WY 161021C00031000 C 10/21/16 31.0 1.20 1.45
WY 161021C00031500 C 10/21/16 31.5 0.85 1.00
WY 161021C00032000 C 10/21/16 32.0 0.55 0.70
WY 161021C00032500 C 10/21/16 32.5 0.35 0.45
WY 161021C00033000 C 10/21/16 33.0 0.20 0.30
WY 161021C00033500 C 10/21/16 33.5 0.05 0.25
WY 161021C00034000 C 10/21/16 34.0 0.00 0.25
WY 161021C00034500 C 10/21/16 34.5 0.00 0.25
WY 161021C00035000 C 10/21/16 35.0 0.00 0.10
WY 161021C00035500 C 10/21/16 35.5 0.00 0.25
WY 161021C00036000 C 10/21/16 36.0 0.00 0.25
WY 161021C00036500 C 10/21/16 36.5 0.00 0.25
WY 161021C00037000 C 10/21/16 37.0 0.00 0.05
WY 161021C00037500 C 10/21/16 37.5 0.00 0.20
WY 161021C00038000 C 10/21/16 38.0 0.00 0.20
WY 161021C00038500 C 10/21/16 38.5 0.00 0.20
WY 161021C00039000 C 10/21/16 39.0 0.00 0.20
WY 161021P00014000 P 10/21/16 14.0 0.00 0.20
WY 161021P00015000 P 10/21/16 15.0 0.00 0.20
WY 161021P00016000 P 10/21/16 16.0 0.00 0.20
WY 161021P00017000 P 10/21/16 17.0 0.00 0.20
WY 161021P00018000 P 10/21/16 18.0 0.00 0.20
WY 161021P00019000 P 10/21/16 19.0 0.00 0.20
WY 161021P00020000 P 10/21/16 20.0 0.00 0.20
WY 161021P00021000 P 10/21/16 21.0 0.00 0.20
WY 161021P00022000 P 10/21/16 22.0 0.00 0.25
WY 161021P00022500 P 10/21/16 22.5 0.00 0.25
WY 161021P00023000 P 10/21/16 23.0 0.00 0.25
WY 161021P00023500 P 10/21/16 23.5 0.00 0.25
WY 161021P00024000 P 10/21/16 24.0 0.00 0.25
WY 161021P00024500 P 10/21/16 24.5 0.00 0.25
WY 161021P00025000 P 10/21/16 25.0 0.00 0.25
WY 161021P00025500 P 10/21/16 25.5 0.00 0.25
WY 161021P00026000 P 10/21/16 26.0 0.00 0.25
WY 161021P00026500 P 10/21/16 26.5 0.00 0.25
WY 161021P00027000 P 10/21/16 27.0 0.05 0.20
WY 161021P00027500 P 10/21/16 27.5 0.05 0.20
WY 161021P00028000 P 10/21/16 28.0 0.05 0.15
WY 161021P00028500 P 10/21/16 28.5 0.05 0.20
WY 161021P00029000 P 10/21/16 29.0 0.05 0.20
WY 161021P00029500 P 10/21/16 29.5 0.10 0.25
WY 161021P00030000 P 10/21/16 30.0 0.10 0.25
WY 161021P00030500 P 10/21/16 30.5 0.15 0.30
WY 161021P00031000 P 10/21/16 31.0 0.25 0.40
WY 161021P00031500 P 10/21/16 31.5 0.35 0.50
WY 161021P00032000 P 10/21/16 32.0 0.55 0.70
WY 161021P00032500 P 10/21/16 32.5 0.80 1.00
WY 161021P00033000 P 10/21/16 33.0 1.10 1.35
WY 161021P00033500 P 10/21/16 33.5 1.50 1.80
WY 161021P00034000 P 10/21/16 34.0 1.85 2.20
WY 161021P00034500 P 10/21/16 34.5 1.95 4.70
WY 161021P00035000 P 10/21/16 35.0 0.75 5.10
WY 161021P00035500 P 10/21/16 35.5 3.10 3.80
WY 161021P00036000 P 10/21/16 36.0 3.70 4.30
WY 161021P00036500 P 10/21/16 36.5 3.80 4.80
WY 161021P00037000 P 10/21/16 37.0 2.95 7.40
WY 161021P00037500 P 10/21/16 37.5 3.40 7.80
WY 161021P00038000 P 10/21/16 38.0 3.80 8.30
WY 161021P00038500 P 10/21/16 38.5 4.30 8.80
WY 161021P00039000 P 10/21/16 39.0 6.70 7.60
WY 161028C00020000 C 10/28/16 20.0 11.50 12.90
WY 161028C00023000 C 10/28/16 23.0 6.80 11.30
WY 161028C00023500 C 10/28/16 23.5 6.20 10.60
WY 161028C00024500 C 10/28/16 24.5 5.40 9.80
WY 161028C00025000 C 10/28/16 25.0 4.70 9.30
WY 161028C00025500 C 10/28/16 25.5 4.10 8.80
WY 161028C00026000 C 10/28/16 26.0 4.00 8.40
WY 161028C00026500 C 10/28/16 26.5 3.20 7.80
WY 161028C00027000 C 10/28/16 27.0 2.90 7.40
WY 161028C00027500 C 10/28/16 27.5 2.50 7.00
WY 161028C00028000 C 10/28/16 28.0 1.90 6.40
WY 161028C00028500 C 10/28/16 28.5 1.30 5.90
WY 161028C00029000 C 10/28/16 29.0 2.45 3.50
WY 161028C00029500 C 10/28/16 29.5 2.50 2.75
WY 161028C00030000 C 10/28/16 30.0 2.05 2.30
WY 161028C00030500 C 10/28/16 30.5 1.65 1.85
WY 161028C00031000 C 10/28/16 31.0 1.25 1.45
WY 161028C00031500 C 10/28/16 31.5 0.90 1.10
WY 161028C00032000 C 10/28/16 32.0 0.60 0.80
WY 161028C00032500 C 10/28/16 32.5 0.40 0.55
WY 161028C00033000 C 10/28/16 33.0 0.25 0.35
WY 161028C00033500 C 10/28/16 33.5 0.10 0.25
WY 161028C00034000 C 10/28/16 34.0 0.05 0.25
WY 161028C00034500 C 10/28/16 34.5 0.00 0.25
WY 161028C00035000 C 10/28/16 35.0 0.00 0.25
WY 161028C00035500 C 10/28/16 35.5 0.00 0.25
WY 161028C00036000 C 10/28/16 36.0 0.00 0.25
WY 161028C00036500 C 10/28/16 36.5 0.00 0.50
WY 161028C00037000 C 10/28/16 37.0 0.00 0.50
WY 161028C00037500 C 10/28/16 37.5 0.00 0.50
WY 161028C00038000 C 10/28/16 38.0 0.00 0.50
WY 161028C00038500 C 10/28/16 38.5 0.00 0.50
WY 161028C00039000 C 10/28/16 39.0 0.00 0.50
WY 161028C00039500 C 10/28/16 39.5 0.00 0.50
WY 161028P00020000 P 10/28/16 20.0 0.00 0.25
WY 161028P00023000 P 10/28/16 23.0 0.00 0.25
WY 161028P00023500 P 10/28/16 23.5 0.00 0.25
WY 161028P00024500 P 10/28/16 24.5 0.00 0.25
WY 161028P00025000 P 10/28/16 25.0 0.00 0.25
WY 161028P00025500 P 10/28/16 25.5 0.05 0.20
WY 161028P00026000 P 10/28/16 26.0 0.05 0.20
WY 161028P00026500 P 10/28/16 26.5 0.05 0.20
WY 161028P00027000 P 10/28/16 27.0 0.05 0.20
WY 161028P00027500 P 10/28/16 27.5 0.05 0.25
WY 161028P00028000 P 10/28/16 28.0 0.05 0.25
WY 161028P00028500 P 10/28/16 28.5 0.10 0.25
WY 161028P00029000 P 10/28/16 29.0 0.10 0.25
WY 161028P00029500 P 10/28/16 29.5 0.15 0.30
WY 161028P00030000 P 10/28/16 30.0 0.20 0.35
WY 161028P00030500 P 10/28/16 30.5 0.30 0.45
WY 161028P00031000 P 10/28/16 31.0 0.40 0.60
WY 161028P00031500 P 10/28/16 31.5 0.55 0.75
WY 161028P00032000 P 10/28/16 32.0 0.80 1.00
WY 161028P00032500 P 10/28/16 32.5 1.10 1.30
WY 161028P00033000 P 10/28/16 33.0 1.40 1.65
WY 161028P00033500 P 10/28/16 33.5 1.80 2.10
WY 161028P00034000 P 10/28/16 34.0 2.15 2.55
WY 161028P00034500 P 10/28/16 34.5 0.50 5.10
WY 161028P00035000 P 10/28/16 35.0 1.00 5.70
WY 161028P00035500 P 10/28/16 35.5 3.20 4.20
WY 161028P00036000 P 10/28/16 36.0 3.80 4.70
WY 161028P00036500 P 10/28/16 36.5 2.50 7.00
WY 161028P00037000 P 10/28/16 37.0 3.00 7.70
WY 161028P00037500 P 10/28/16 37.5 3.50 7.90
WY 161028P00038000 P 10/28/16 38.0 4.00 8.60
WY 161028P00038500 P 10/28/16 38.5 5.70 7.50
WY 161028P00039000 P 10/28/16 39.0 4.90 9.40
WY 161028P00039500 P 10/28/16 39.5 6.50 8.80
WY 161104C00023000 C 11/04/16 23.0 8.60 9.60
WY 161104C00023500 C 11/04/16 23.5 6.40 10.80
WY 161104C00024000 C 11/04/16 24.0 5.70 10.10
WY 161104C00024500 C 11/04/16 24.5 5.30 9.80
WY 161104C00025000 C 11/04/16 25.0 4.90 9.40
WY 161104C00025500 C 11/04/16 25.5 4.40 8.90
WY 161104C00026000 C 11/04/16 26.0 4.00 8.40
WY 161104C00026500 C 11/04/16 26.5 3.40 8.00
WY 161104C00027000 C 11/04/16 27.0 2.70 6.90
WY 161104C00027500 C 11/04/16 27.5 2.40 6.90
WY 161104C00028000 C 11/04/16 28.0 1.80 6.50
WY 161104C00028500 C 11/04/16 28.5 1.60 6.00
WY 161104C00029000 C 11/04/16 29.0 3.00 3.30
WY 161104C00029500 C 11/04/16 29.5 2.55 2.80
WY 161104C00030000 C 11/04/16 30.0 2.10 2.35
WY 161104C00030500 C 11/04/16 30.5 1.70 1.95
WY 161104C00031000 C 11/04/16 31.0 1.25 1.55
WY 161104C00031500 C 11/04/16 31.5 0.90 1.20
WY 161104C00032000 C 11/04/16 32.0 0.70 0.85
WY 161104C00032500 C 11/04/16 32.5 0.50 0.65
WY 161104C00033000 C 11/04/16 33.0 0.30 0.45
WY 161104C00033500 C 11/04/16 33.5 0.20 0.30
WY 161104C00034000 C 11/04/16 34.0 0.10 0.25
WY 161104C00034500 C 11/04/16 34.5 0.00 0.25
WY 161104C00035000 C 11/04/16 35.0 0.00 0.25
WY 161104C00035500 C 11/04/16 35.5 0.00 0.25
WY 161104C00036000 C 11/04/16 36.0 0.00 0.25
WY 161104C00036500 C 11/04/16 36.5 0.00 0.25
WY 161104C00037000 C 11/04/16 37.0 0.00 0.25
WY 161104C00037500 C 11/04/16 37.5 0.00 0.50
WY 161104C00038000 C 11/04/16 38.0 0.00 0.50
WY 161104C00038500 C 11/04/16 38.5 0.00 0.50
WY 161104C00039000 C 11/04/16 39.0 0.00 0.50
WY 161104C00039500 C 11/04/16 39.5 0.00 0.50
WY 161104P00023000 P 11/04/16 23.0 0.00 0.25
WY 161104P00023500 P 11/04/16 23.5 0.00 0.25
WY 161104P00024000 P 11/04/16 24.0 0.05 0.20
WY 161104P00024500 P 11/04/16 24.5 0.05 0.20
WY 161104P00025000 P 11/04/16 25.0 0.05 0.20
WY 161104P00025500 P 11/04/16 25.5 0.05 0.20
WY 161104P00026000 P 11/04/16 26.0 0.05 0.20
WY 161104P00026500 P 11/04/16 26.5 0.10 0.20
WY 161104P00027000 P 11/04/16 27.0 0.10 0.25
WY 161104P00027500 P 11/04/16 27.5 0.10 0.25
WY 161104P00028000 P 11/04/16 28.0 0.10 0.25
WY 161104P00028500 P 11/04/16 28.5 0.15 0.30
WY 161104P00029000 P 11/04/16 29.0 0.20 0.30
WY 161104P00029500 P 11/04/16 29.5 0.25 0.40
WY 161104P00030000 P 11/04/16 30.0 0.30 0.45
WY 161104P00030500 P 11/04/16 30.5 0.40 0.55
WY 161104P00031000 P 11/04/16 31.0 0.55 0.70
WY 161104P00031500 P 11/04/16 31.5 0.70 0.90
WY 161104P00032000 P 11/04/16 32.0 0.95 1.15
WY 161104P00032500 P 11/04/16 32.5 1.20 1.45
WY 161104P00033000 P 11/04/16 33.0 1.55 1.80
WY 161104P00033500 P 11/04/16 33.5 1.90 2.15
WY 161104P00034000 P 11/04/16 34.0 2.30 2.60
WY 161104P00034500 P 11/04/16 34.5 2.60 3.10
WY 161104P00035000 P 11/04/16 35.0 1.20 5.60
WY 161104P00035500 P 11/04/16 35.5 1.60 6.00
WY 161104P00036000 P 11/04/16 36.0 2.10 6.50
WY 161104P00036500 P 11/04/16 36.5 2.50 7.00
WY 161104P00037000 P 11/04/16 37.0 3.00 7.60
WY 161104P00037500 P 11/04/16 37.5 3.50 8.00
WY 161104P00038000 P 11/04/16 38.0 4.00 8.50
WY 161104P00038500 P 11/04/16 38.5 4.40 8.90
WY 161104P00039000 P 11/04/16 39.0 4.90 9.40
WY 161104P00039500 P 11/04/16 39.5 7.30 8.20
WY 161111C00025000 C 11/11/16 25.0 6.70 7.60
WY 161111C00025500 C 11/11/16 25.5 4.30 8.60
WY 161111C00026000 C 11/11/16 26.0 3.80 8.40
WY 161111C00026500 C 11/11/16 26.5 3.30 7.90
WY 161111C00027000 C 11/11/16 27.0 2.90 7.40
WY 161111C00027500 C 11/11/16 27.5 2.30 6.90
WY 161111C00028000 C 11/11/16 28.0 2.00 6.50
WY 161111C00028500 C 11/11/16 28.5 3.30 3.90
WY 161111C00029000 C 11/11/16 29.0 3.00 3.30
WY 161111C00029500 C 11/11/16 29.5 2.45 2.85
WY 161111C00030000 C 11/11/16 30.0 2.15 2.40
WY 161111C00030500 C 11/11/16 30.5 1.75 1.95
WY 161111C00031000 C 11/11/16 31.0 1.40 1.60
WY 161111C00031500 C 11/11/16 31.5 1.05 1.25
WY 161111C00032000 C 11/11/16 32.0 0.75 0.95
WY 161111C00032500 C 11/11/16 32.5 0.55 0.70
WY 161111C00033000 C 11/11/16 33.0 0.35 0.50
WY 161111C00033500 C 11/11/16 33.5 0.20 0.40
WY 161111C00034000 C 11/11/16 34.0 0.15 0.25
WY 161111C00034500 C 11/11/16 34.5 0.05 0.25
WY 161111C00035000 C 11/11/16 35.0 0.00 0.25
WY 161111C00035500 C 11/11/16 35.5 0.00 0.25
WY 161111C00036000 C 11/11/16 36.0 0.00 0.25
WY 161111C00036500 C 11/11/16 36.5 0.00 0.25
WY 161111C00037000 C 11/11/16 37.0 0.00 0.25
WY 161111C00037500 C 11/11/16 37.5 0.00 0.25
WY 161111C00038000 C 11/11/16 38.0 0.00 0.50
WY 161111C00038500 C 11/11/16 38.5 0.00 0.50
WY 161111C00039000 C 11/11/16 39.0 0.00 0.50
WY 161111C00039500 C 11/11/16 39.5 0.00 0.50
WY 161111P00025000 P 11/11/16 25.0 0.05 0.20
WY 161111P00025500 P 11/11/16 25.5 0.10 0.20
WY 161111P00026000 P 11/11/16 26.0 0.10 0.25
WY 161111P00026500 P 11/11/16 26.5 0.10 0.25
WY 161111P00027000 P 11/11/16 27.0 0.10 0.25
WY 161111P00027500 P 11/11/16 27.5 0.10 0.25
WY 161111P00028000 P 11/11/16 28.0 0.15 0.30
WY 161111P00028500 P 11/11/16 28.5 0.20 0.30
WY 161111P00029000 P 11/11/16 29.0 0.20 0.40
WY 161111P00029500 P 11/11/16 29.5 0.30 0.45
WY 161111P00030000 P 11/11/16 30.0 0.35 0.55
WY 161111P00030500 P 11/11/16 30.5 0.50 0.65
WY 161111P00031000 P 11/11/16 31.0 0.60 0.80
WY 161111P00031500 P 11/11/16 31.5 0.80 1.00
WY 161111P00032000 P 11/11/16 32.0 1.00 1.30
WY 161111P00032500 P 11/11/16 32.5 1.30 1.50
WY 161111P00033000 P 11/11/16 33.0 1.60 1.90
WY 161111P00033500 P 11/11/16 33.5 1.95 2.30
WY 161111P00034000 P 11/11/16 34.0 2.35 2.65
WY 161111P00034500 P 11/11/16 34.5 2.80 3.10
WY 161111P00035000 P 11/11/16 35.0 1.25 5.60
WY 161111P00035500 P 11/11/16 35.5 1.70 6.20
WY 161111P00036000 P 11/11/16 36.0 2.05 6.60
WY 161111P00036500 P 11/11/16 36.5 2.55 7.10
WY 161111P00037000 P 11/11/16 37.0 3.10 7.60
WY 161111P00037500 P 11/11/16 37.5 3.50 8.00
WY 161111P00038000 P 11/11/16 38.0 4.00 8.30
WY 161111P00038500 P 11/11/16 38.5 4.50 8.90
WY 161111P00039000 P 11/11/16 39.0 4.90 9.40
WY 161111P00039500 P 11/11/16 39.5 6.70 8.50
WY 161118C00021000 C 11/18/16 21.0 10.60 11.50
WY 161118C00022000 C 11/18/16 22.0 7.80 12.30
WY 161118C00023000 C 11/18/16 23.0 6.70 11.30
WY 161118C00024000 C 11/18/16 24.0 5.70 10.10
WY 161118C00025000 C 11/18/16 25.0 4.80 9.40
WY 161118C00026000 C 11/18/16 26.0 3.90 8.40
WY 161118C00027000 C 11/18/16 27.0 3.00 7.40
WY 161118C00028000 C 11/18/16 28.0 2.00 6.50
WY 161118C00029000 C 11/18/16 29.0 3.00 3.30
WY 161118C00030000 C 11/18/16 30.0 2.20 2.40
WY 161118C00031000 C 11/18/16 31.0 1.45 1.65
WY 161118C00032000 C 11/18/16 32.0 0.85 1.00
WY 161118C00033000 C 11/18/16 33.0 0.45 0.60
WY 161118C00034000 C 11/18/16 34.0 0.20 0.30
WY 161118C00035000 C 11/18/16 35.0 0.05 0.20
WY 161118C00036000 C 11/18/16 36.0 0.00 0.25
WY 161118C00037000 C 11/18/16 37.0 0.00 0.25
WY 161118C00038000 C 11/18/16 38.0 0.00 0.20
WY 161118C00039000 C 11/18/16 39.0 0.00 0.15
WY 161118P00021000 P 11/18/16 21.0 0.00 0.25
WY 161118P00022000 P 11/18/16 22.0 0.05 0.20
WY 161118P00023000 P 11/18/16 23.0 0.05 0.20
WY 161118P00024000 P 11/18/16 24.0 0.05 0.20
WY 161118P00025000 P 11/18/16 25.0 0.10 0.25
WY 161118P00026000 P 11/18/16 26.0 0.10 0.25
WY 161118P00027000 P 11/18/16 27.0 0.15 0.25
WY 161118P00028000 P 11/18/16 28.0 0.20 0.30
WY 161118P00029000 P 11/18/16 29.0 0.30 0.40
WY 161118P00030000 P 11/18/16 30.0 0.45 0.60
WY 161118P00031000 P 11/18/16 31.0 0.70 0.85
WY 161118P00032000 P 11/18/16 32.0 1.15 1.30
WY 161118P00033000 P 11/18/16 33.0 1.70 1.90
WY 161118P00034000 P 11/18/16 34.0 2.40 2.75
WY 161118P00035000 P 11/18/16 35.0 3.10 3.60
WY 161118P00036000 P 11/18/16 36.0 4.00 4.90
WY 161118P00037000 P 11/18/16 37.0 3.10 7.60
WY 161118P00038000 P 11/18/16 38.0 4.20 8.60
WY 161118P00039000 P 11/18/16 39.0 6.80 7.90
WY 170120C00013000 C 01/20/17 13.0 18.20 19.50
WY 170120C00015000 C 01/20/17 15.0 14.60 19.20
WY 170120C00016000 C 01/20/17 16.0 13.80 18.30
WY 170120C00017000 C 01/20/17 17.0 12.70 16.90
WY 170120C00018000 C 01/20/17 18.0 11.70 16.00
WY 170120C00019000 C 01/20/17 19.0 10.70 15.20
WY 170120C00020000 C 01/20/17 20.0 11.50 12.80
WY 170120C00021000 C 01/20/17 21.0 8.80 13.40
WY 170120C00022000 C 01/20/17 22.0 7.70 12.30
WY 170120C00023000 C 01/20/17 23.0 8.70 9.60
WY 170120C00024000 C 01/20/17 24.0 5.70 9.70
WY 170120C00025000 C 01/20/17 25.0 6.70 7.60
WY 170120C00026000 C 01/20/17 26.0 4.20 8.30
WY 170120C00027000 C 01/20/17 27.0 4.20 5.80
WY 170120C00028000 C 01/20/17 28.0 4.00 4.80
WY 170120C00029000 C 01/20/17 29.0 3.20 4.00
WY 170120C00030000 C 01/20/17 30.0 2.55 2.95
WY 170120C00031000 C 01/20/17 31.0 1.90 2.15
WY 170120C00032000 C 01/20/17 32.0 1.35 1.60
WY 170120C00033000 C 01/20/17 33.0 0.90 1.10
WY 170120C00034000 C 01/20/17 34.0 0.55 0.80
WY 170120C00035000 C 01/20/17 35.0 0.30 0.55
WY 170120C00036000 C 01/20/17 36.0 0.15 0.45
WY 170120C00037000 C 01/20/17 37.0 0.05 0.25
WY 170120C00038000 C 01/20/17 38.0 0.00 0.40
WY 170120C00039000 C 01/20/17 39.0 0.00 0.30
WY 170120C00040000 C 01/20/17 40.0 0.00 0.20
WY 170120C00041000 C 01/20/17 41.0 0.00 0.20
WY 170120C00042000 C 01/20/17 42.0 0.00 0.20
WY 170120C00045000 C 01/20/17 45.0 0.00 0.15
WY 170120C00047000 C 01/20/17 47.0 0.00 0.15
WY 170120C00050000 C 01/20/17 50.0 0.00 0.15
WY 170120P00013000 P 01/20/17 13.0 0.00 0.10
WY 170120P00015000 P 01/20/17 15.0 0.00 0.20
WY 170120P00016000 P 01/20/17 16.0 0.00 0.25
WY 170120P00017000 P 01/20/17 17.0 0.00 0.35
WY 170120P00018000 P 01/20/17 18.0 0.00 0.40
WY 170120P00019000 P 01/20/17 19.0 0.00 0.40
WY 170120P00020000 P 01/20/17 20.0 0.05 0.45
WY 170120P00021000 P 01/20/17 21.0 0.00 0.35
WY 170120P00022000 P 01/20/17 22.0 0.05 0.40
WY 170120P00023000 P 01/20/17 23.0 0.10 0.40
WY 170120P00024000 P 01/20/17 24.0 0.10 0.40
WY 170120P00025000 P 01/20/17 25.0 0.15 0.45
WY 170120P00026000 P 01/20/17 26.0 0.20 0.40
WY 170120P00027000 P 01/20/17 27.0 0.30 0.55
WY 170120P00028000 P 01/20/17 28.0 0.35 0.60
WY 170120P00029000 P 01/20/17 29.0 0.60 0.80
WY 170120P00030000 P 01/20/17 30.0 0.85 1.05
WY 170120P00031000 P 01/20/17 31.0 1.20 1.35
WY 170120P00032000 P 01/20/17 32.0 1.60 1.80
WY 170120P00033000 P 01/20/17 33.0 2.10 2.35
WY 170120P00034000 P 01/20/17 34.0 2.50 3.20
WY 170120P00035000 P 01/20/17 35.0 3.20 4.10
WY 170120P00036000 P 01/20/17 36.0 4.00 5.20
WY 170120P00037000 P 01/20/17 37.0 4.80 6.00
WY 170120P00038000 P 01/20/17 38.0 4.10 8.40
WY 170120P00039000 P 01/20/17 39.0 5.10 9.50
WY 170120P00040000 P 01/20/17 40.0 5.90 10.30
WY 170120P00041000 P 01/20/17 41.0 7.00 11.60
WY 170120P00042000 P 01/20/17 42.0 8.00 12.60
WY 170120P00045000 P 01/20/17 45.0 12.50 13.70
WY 170120P00047000 P 01/20/17 47.0 14.30 16.20
WY 170120P00050000 P 01/20/17 50.0 17.90 19.10
WY 170421C00016000 C 04/21/17 16.0 15.20 16.80
WY 170421C00017000 C 04/21/17 17.0 12.80 17.40
WY 170421C00018000 C 04/21/17 18.0 11.70 16.20
WY 170421C00019000 C 04/21/17 19.0 11.00 15.40
WY 170421C00020000 C 04/21/17 20.0 9.90 14.40
WY 170421C00021000 C 04/21/17 21.0 8.90 13.40
WY 170421C00022000 C 04/21/17 22.0 7.90 12.40
WY 170421C00023000 C 04/21/17 23.0 7.00 11.40
WY 170421C00024000 C 04/21/17 24.0 6.30 10.50
WY 170421C00025000 C 04/21/17 25.0 6.90 7.40
WY 170421C00026000 C 04/21/17 26.0 6.10 6.50
WY 170421C00027000 C 04/21/17 27.0 5.30 5.60
WY 170421C00028000 C 04/21/17 28.0 4.40 4.80
WY 170421C00029000 C 04/21/17 29.0 3.70 4.00
WY 170421C00030000 C 04/21/17 30.0 3.00 3.30
WY 170421C00031000 C 04/21/17 31.0 2.40 2.60
WY 170421C00032000 C 04/21/17 32.0 1.80 2.05
WY 170421C00033000 C 04/21/17 33.0 1.40 1.60
WY 170421C00034000 C 04/21/17 34.0 0.95 1.20
WY 170421C00035000 C 04/21/17 35.0 0.70 0.90
WY 170421C00036000 C 04/21/17 36.0 0.50 0.70
WY 170421C00037000 C 04/21/17 37.0 0.30 0.45
WY 170421C00038000 C 04/21/17 38.0 0.20 0.40
WY 170421C00039000 C 04/21/17 39.0 0.10 0.30
WY 170421C00040000 C 04/21/17 40.0 0.00 0.25
WY 170421P00016000 P 04/21/17 16.0 0.10 0.30
WY 170421P00017000 P 04/21/17 17.0 0.10 0.30
WY 170421P00018000 P 04/21/17 18.0 0.15 0.30
WY 170421P00019000 P 04/21/17 19.0 0.15 0.35
WY 170421P00020000 P 04/21/17 20.0 0.20 0.35
WY 170421P00021000 P 04/21/17 21.0 0.20 0.40
WY 170421P00022000 P 04/21/17 22.0 0.25 0.45
WY 170421P00023000 P 04/21/17 23.0 0.30 0.50
WY 170421P00024000 P 04/21/17 24.0 0.35 0.55
WY 170421P00025000 P 04/21/17 25.0 0.45 0.65
WY 170421P00026000 P 04/21/17 26.0 0.50 0.75
WY 170421P00027000 P 04/21/17 27.0 0.65 0.85
WY 170421P00028000 P 04/21/17 28.0 0.90 1.10
WY 170421P00029000 P 04/21/17 29.0 1.15 1.40
WY 170421P00030000 P 04/21/17 30.0 1.40 1.70
WY 170421P00031000 P 04/21/17 31.0 1.80 2.00
WY 170421P00032000 P 04/21/17 32.0 2.25 2.45
WY 170421P00033000 P 04/21/17 33.0 2.75 3.10
WY 170421P00034000 P 04/21/17 34.0 3.40 3.70
WY 170421P00035000 P 04/21/17 35.0 4.10 4.40
WY 170421P00036000 P 04/21/17 36.0 4.90 5.20
WY 170421P00037000 P 04/21/17 37.0 5.70 6.10
WY 170421P00038000 P 04/21/17 38.0 6.60 6.90
WY 170421P00039000 P 04/21/17 39.0 5.50 10.00
WY 170421P00040000 P 04/21/17 40.0 8.00 9.30
WY 180119C00013000 C 01/19/18 13.0 17.70 20.70
WY 180119C00015000 C 01/19/18 15.0 14.80 19.20
WY 180119C00018000 C 01/19/18 18.0 11.70 16.40
WY 180119C00020000 C 01/19/18 20.0 9.80 14.00
WY 180119C00023000 C 01/19/18 23.0 8.70 10.40
WY 180119C00025000 C 01/19/18 25.0 6.90 8.30
WY 180119C00027000 C 01/19/18 27.0 5.50 6.50
WY 180119C00030000 C 01/19/18 30.0 3.70 4.40
WY 180119C00032000 C 01/19/18 32.0 2.65 3.10
WY 180119C00035000 C 01/19/18 35.0 1.35 1.90
WY 180119C00037000 C 01/19/18 37.0 0.80 1.20
WY 180119C00040000 C 01/19/18 40.0 0.20 0.95
WY 180119C00045000 C 01/19/18 45.0 0.10 0.70
WY 180119P00013000 P 01/19/18 13.0 0.15 0.85
WY 180119P00015000 P 01/19/18 15.0 0.20 0.45
WY 180119P00018000 P 01/19/18 18.0 0.45 0.90
WY 180119P00020000 P 01/19/18 20.0 0.55 1.00
WY 180119P00023000 P 01/19/18 23.0 0.90 1.30
WY 180119P00025000 P 01/19/18 25.0 1.20 1.60
WY 180119P00027000 P 01/19/18 27.0 1.65 2.20
WY 180119P00030000 P 01/19/18 30.0 2.65 3.30
WY 180119P00032000 P 01/19/18 32.0 3.50 4.40
WY 180119P00035000 P 01/19/18 35.0 5.20 6.10
WY 180119P00037000 P 01/19/18 37.0 6.30 8.10
WY 180119P00040000 P 01/19/18 40.0 8.90 10.60
WY 180119P00045000 P 01/19/18 45.0 12.90 15.60
WY 190118C00018000 C 01/18/19 18.0 13.60 15.70
WY 190118C00020000 C 01/18/19 20.0 9.70 14.40
WY 190118C00023000 C 01/18/19 23.0 8.90 9.70
WY 190118C00025000 C 01/18/19 25.0 7.40 8.20
WY 190118C00028000 C 01/18/19 28.0 5.30 6.30
WY 190118C00030000 C 01/18/19 30.0 4.20 5.20
WY 190118C00032000 C 01/18/19 32.0 3.20 3.90
WY 190118C00035000 C 01/18/19 35.0 2.05 3.10
WY 190118C00037000 C 01/18/19 37.0 1.50 2.45
WY 190118C00040000 C 01/18/19 40.0 1.00 1.65
WY 190118C00042000 C 01/18/19 42.0 0.60 1.40
WY 190118C00045000 C 01/18/19 45.0 0.30 1.00
WY 190118P00018000 P 01/18/19 18.0 0.70 1.35
WY 190118P00020000 P 01/18/19 20.0 0.95 1.70
WY 190118P00023000 P 01/18/19 23.0 1.65 2.30
WY 190118P00025000 P 01/18/19 25.0 2.15 2.90
WY 190118P00028000 P 01/18/19 28.0 3.10 4.20
WY 190118P00030000 P 01/18/19 30.0 4.00 5.10
WY 190118P00032000 P 01/18/19 32.0 5.00 6.10
WY 190118P00035000 P 01/18/19 35.0 6.90 8.00
WY 190118P00037000 P 01/18/19 37.0 8.30 9.30
WY 190118P00040000 P 01/18/19 40.0 10.70 11.70
WY 190118P00042000 P 01/18/19 42.0 12.30 13.30
WY 190118P00045000 P 01/18/19 45.0 14.90 16.00

OPRA data is delayed 15 minutes.