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 (2017-06-23)Premium Content

Weyerhaeuser Company (WY)
As of Jun 26 2017 11:10AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WY 170630C00020000 C 06/30/17 20.0 13.50 14.50
WY 170630C00024000 C 06/30/17 24.0 9.50 10.50
WY 170630C00025000 C 06/30/17 25.0 8.50 9.50
WY 170630C00025500 C 06/30/17 25.5 8.00 9.00
WY 170630C00026000 C 06/30/17 26.0 7.50 8.50
WY 170630C00026500 C 06/30/17 26.5 5.80 9.80
WY 170630C00027000 C 06/30/17 27.0 6.50 7.50
WY 170630C00027500 C 06/30/17 27.5 5.90 7.00
WY 170630C00028000 C 06/30/17 28.0 5.50 6.50
WY 170630C00028500 C 06/30/17 28.5 4.90 6.50
WY 170630C00029000 C 06/30/17 29.0 4.60 6.80
WY 170630C00029500 C 06/30/17 29.5 4.20 5.00
WY 170630C00030000 C 06/30/17 30.0 3.70 4.60
WY 170630C00030500 C 06/30/17 30.5 3.00 4.00
WY 170630C00031000 C 06/30/17 31.0 2.65 3.40
WY 170630C00031500 C 06/30/17 31.5 2.20 2.95
WY 170630C00032000 C 06/30/17 32.0 1.75 2.40
WY 170630C00032500 C 06/30/17 32.5 1.15 1.75
WY 170630C00033000 C 06/30/17 33.0 0.85 1.00
WY 170630C00033500 C 06/30/17 33.5 0.45 0.60
WY 170630C00034000 C 06/30/17 34.0 0.15 0.30
WY 170630C00034500 C 06/30/17 34.5 0.05 0.15
WY 170630C00035000 C 06/30/17 35.0 0.00 0.15
WY 170630C00035500 C 06/30/17 35.5 0.00 0.25
WY 170630C00036000 C 06/30/17 36.0 0.00 0.30
WY 170630C00036500 C 06/30/17 36.5 0.00 0.30
WY 170630C00037000 C 06/30/17 37.0 0.00 0.30
WY 170630C00037500 C 06/30/17 37.5 0.00 0.30
WY 170630C00038000 C 06/30/17 38.0 0.00 0.55
WY 170630C00038500 C 06/30/17 38.5 0.00 0.25
WY 170630C00039000 C 06/30/17 39.0 0.00 0.55
WY 170630C00039500 C 06/30/17 39.5 0.00 0.30
WY 170630C00040000 C 06/30/17 40.0 0.00 0.25
WY 170630C00040500 C 06/30/17 40.5 0.00 0.30
WY 170630C00041000 C 06/30/17 41.0 0.00 0.30
WY 170630C00041500 C 06/30/17 41.5 0.00 0.25
WY 170630C00042000 C 06/30/17 42.0 0.00 0.30
WY 170630C00042500 C 06/30/17 42.5 0.00 0.30
WY 170630C00043000 C 06/30/17 43.0 0.00 0.60
WY 170630C00043500 C 06/30/17 43.5 0.00 0.30
WY 170630C00044000 C 06/30/17 44.0 0.00 0.30
WY 170630C00045000 C 06/30/17 45.0 0.00 0.30
WY 170630P00020000 P 06/30/17 20.0 0.00 0.30
WY 170630P00024000 P 06/30/17 24.0 0.00 0.30
WY 170630P00025000 P 06/30/17 25.0 0.00 0.30
WY 170630P00025500 P 06/30/17 25.5 0.00 0.30
WY 170630P00026000 P 06/30/17 26.0 0.00 0.30
WY 170630P00026500 P 06/30/17 26.5 0.00 0.30
WY 170630P00027000 P 06/30/17 27.0 0.00 0.25
WY 170630P00027500 P 06/30/17 27.5 0.00 0.30
WY 170630P00028000 P 06/30/17 28.0 0.00 0.30
WY 170630P00028500 P 06/30/17 28.5 0.00 0.30
WY 170630P00029000 P 06/30/17 29.0 0.00 0.30
WY 170630P00029500 P 06/30/17 29.5 0.00 0.30
WY 170630P00030000 P 06/30/17 30.0 0.00 0.25
WY 170630P00030500 P 06/30/17 30.5 0.00 0.30
WY 170630P00031000 P 06/30/17 31.0 0.00 0.30
WY 170630P00031500 P 06/30/17 31.5 0.00 0.25
WY 170630P00032000 P 06/30/17 32.0 0.00 0.30
WY 170630P00032500 P 06/30/17 32.5 0.00 0.25
WY 170630P00033000 P 06/30/17 33.0 0.05 0.10
WY 170630P00033500 P 06/30/17 33.5 0.10 0.20
WY 170630P00034000 P 06/30/17 34.0 0.30 0.40
WY 170630P00034500 P 06/30/17 34.5 0.60 0.80
WY 170630P00035000 P 06/30/17 35.0 0.85 1.30
WY 170630P00035500 P 06/30/17 35.5 1.40 1.75
WY 170630P00036000 P 06/30/17 36.0 1.80 2.95
WY 170630P00036500 P 06/30/17 36.5 2.30 2.95
WY 170630P00037000 P 06/30/17 37.0 2.75 3.30
WY 170630P00037500 P 06/30/17 37.5 3.00 4.00
WY 170630P00038000 P 06/30/17 38.0 3.70 5.20
WY 170630P00038500 P 06/30/17 38.5 4.50 5.10
WY 170630P00039000 P 06/30/17 39.0 4.50 5.70
WY 170630P00039500 P 06/30/17 39.5 5.20 6.70
WY 170630P00040000 P 06/30/17 40.0 5.70 6.60
WY 170630P00040500 P 06/30/17 40.5 6.30 7.00
WY 170630P00041000 P 06/30/17 41.0 6.80 7.20
WY 170630P00041500 P 06/30/17 41.5 7.00 8.10
WY 170630P00042000 P 06/30/17 42.0 7.60 8.60
WY 170630P00042500 P 06/30/17 42.5 8.10 9.10
WY 170630P00043000 P 06/30/17 43.0 8.60 9.60
WY 170630P00043500 P 06/30/17 43.5 9.30 10.10
WY 170630P00044000 P 06/30/17 44.0 10.00 10.50
WY 170630P00045000 P 06/30/17 45.0 10.70 11.50
WY 170707C00025000 C 07/07/17 25.0 8.50 9.50
WY 170707C00026000 C 07/07/17 26.0 6.40 10.00
WY 170707C00026500 C 07/07/17 26.5 7.20 8.00
WY 170707C00027000 C 07/07/17 27.0 6.60 7.30
WY 170707C00027500 C 07/07/17 27.5 6.00 7.00
WY 170707C00028000 C 07/07/17 28.0 4.90 6.50
WY 170707C00028500 C 07/07/17 28.5 5.00 6.00
WY 170707C00029000 C 07/07/17 29.0 4.70 5.40
WY 170707C00029500 C 07/07/17 29.5 4.30 4.80
WY 170707C00030000 C 07/07/17 30.0 3.60 4.50
WY 170707C00030500 C 07/07/17 30.5 3.00 3.90
WY 170707C00031000 C 07/07/17 31.0 2.70 3.50
WY 170707C00031500 C 07/07/17 31.5 2.20 2.75
WY 170707C00032000 C 07/07/17 32.0 1.80 2.20
WY 170707C00032500 C 07/07/17 32.5 1.20 1.85
WY 170707C00033000 C 07/07/17 33.0 0.95 1.40
WY 170707C00033500 C 07/07/17 33.5 0.55 0.70
WY 170707C00034000 C 07/07/17 34.0 0.30 0.40
WY 170707C00034500 C 07/07/17 34.5 0.10 0.20
WY 170707C00035000 C 07/07/17 35.0 0.00 0.20
WY 170707C00035500 C 07/07/17 35.5 0.00 0.60
WY 170707C00036000 C 07/07/17 36.0 0.00 0.30
WY 170707C00036500 C 07/07/17 36.5 0.00 0.25
WY 170707C00037000 C 07/07/17 37.0 0.00 0.30
WY 170707C00037500 C 07/07/17 37.5 0.00 0.65
WY 170707C00038000 C 07/07/17 38.0 0.00 0.30
WY 170707C00038500 C 07/07/17 38.5 0.00 0.60
WY 170707C00039000 C 07/07/17 39.0 0.00 0.30
WY 170707C00039500 C 07/07/17 39.5 0.00 0.25
WY 170707C00040000 C 07/07/17 40.0 0.00 0.30
WY 170707C00040500 C 07/07/17 40.5 0.00 0.30
WY 170707C00041000 C 07/07/17 41.0 0.00 0.65
WY 170707P00025000 P 07/07/17 25.0 0.00 0.30
WY 170707P00026000 P 07/07/17 26.0 0.00 0.25
WY 170707P00026500 P 07/07/17 26.5 0.00 0.25
WY 170707P00027000 P 07/07/17 27.0 0.00 0.30
WY 170707P00027500 P 07/07/17 27.5 0.00 0.25
WY 170707P00028000 P 07/07/17 28.0 0.00 0.25
WY 170707P00028500 P 07/07/17 28.5 0.00 0.50
WY 170707P00029000 P 07/07/17 29.0 0.00 0.30
WY 170707P00029500 P 07/07/17 29.5 0.00 0.25
WY 170707P00030000 P 07/07/17 30.0 0.00 0.30
WY 170707P00030500 P 07/07/17 30.5 0.00 0.30
WY 170707P00031000 P 07/07/17 31.0 0.00 0.25
WY 170707P00031500 P 07/07/17 31.5 0.00 0.25
WY 170707P00032000 P 07/07/17 32.0 0.00 0.30
WY 170707P00032500 P 07/07/17 32.5 0.00 0.25
WY 170707P00033000 P 07/07/17 33.0 0.05 0.20
WY 170707P00033500 P 07/07/17 33.5 0.20 0.30
WY 170707P00034000 P 07/07/17 34.0 0.40 0.50
WY 170707P00034500 P 07/07/17 34.5 0.60 0.90
WY 170707P00035000 P 07/07/17 35.0 0.95 1.30
WY 170707P00035500 P 07/07/17 35.5 1.15 1.95
WY 170707P00036000 P 07/07/17 36.0 1.95 2.30
WY 170707P00036500 P 07/07/17 36.5 2.25 2.95
WY 170707P00037000 P 07/07/17 37.0 2.90 3.50
WY 170707P00037500 P 07/07/17 37.5 3.10 4.10
WY 170707P00038000 P 07/07/17 38.0 3.50 4.30
WY 170707P00038500 P 07/07/17 38.5 4.10 4.80
WY 170707P00039000 P 07/07/17 39.0 4.80 5.30
WY 170707P00039500 P 07/07/17 39.5 5.10 6.10
WY 170707P00040000 P 07/07/17 40.0 5.60 6.50
WY 170707P00040500 P 07/07/17 40.5 6.10 7.10
WY 170707P00041000 P 07/07/17 41.0 6.60 7.40
WY 170714C00026000 C 07/14/17 26.0 6.20 9.90
WY 170714C00026500 C 07/14/17 26.5 7.20 7.90
WY 170714C00027000 C 07/14/17 27.0 6.80 7.60
WY 170714C00027500 C 07/14/17 27.5 6.00 7.00
WY 170714C00028000 C 07/14/17 28.0 5.60 6.50
WY 170714C00028500 C 07/14/17 28.5 5.30 6.40
WY 170714C00029000 C 07/14/17 29.0 4.60 5.60
WY 170714C00029500 C 07/14/17 29.5 4.00 5.00
WY 170714C00030000 C 07/14/17 30.0 3.80 4.60
WY 170714C00030500 C 07/14/17 30.5 3.30 3.90
WY 170714C00031000 C 07/14/17 31.0 2.70 3.80
WY 170714C00031500 C 07/14/17 31.5 2.30 2.85
WY 170714C00032000 C 07/14/17 32.0 1.75 2.25
WY 170714C00032500 C 07/14/17 32.5 1.45 1.60
WY 170714C00033000 C 07/14/17 33.0 1.05 1.25
WY 170714C00033500 C 07/14/17 33.5 0.65 0.80
WY 170714C00034000 C 07/14/17 34.0 0.35 0.50
WY 170714C00034500 C 07/14/17 34.5 0.20 0.35
WY 170714C00035000 C 07/14/17 35.0 0.10 0.20
WY 170714C00035500 C 07/14/17 35.5 0.00 0.15
WY 170714C00036000 C 07/14/17 36.0 0.00 0.65
WY 170714C00036500 C 07/14/17 36.5 0.00 0.25
WY 170714C00037000 C 07/14/17 37.0 0.00 0.25
WY 170714C00037500 C 07/14/17 37.5 0.00 0.30
WY 170714C00038000 C 07/14/17 38.0 0.00 0.25
WY 170714C00038500 C 07/14/17 38.5 0.00 0.30
WY 170714C00039000 C 07/14/17 39.0 0.00 0.30
WY 170714C00039500 C 07/14/17 39.5 0.00 0.70
WY 170714C00040000 C 07/14/17 40.0 0.00 0.30
WY 170714P00026000 P 07/14/17 26.0 0.00 0.30
WY 170714P00026500 P 07/14/17 26.5 0.00 0.30
WY 170714P00027000 P 07/14/17 27.0 0.00 0.20
WY 170714P00027500 P 07/14/17 27.5 0.00 0.60
WY 170714P00028000 P 07/14/17 28.0 0.00 0.25
WY 170714P00028500 P 07/14/17 28.5 0.00 0.25
WY 170714P00029000 P 07/14/17 29.0 0.00 0.30
WY 170714P00029500 P 07/14/17 29.5 0.00 0.25
WY 170714P00030000 P 07/14/17 30.0 0.00 0.30
WY 170714P00030500 P 07/14/17 30.5 0.00 0.30
WY 170714P00031000 P 07/14/17 31.0 0.00 0.10
WY 170714P00031500 P 07/14/17 31.5 0.00 0.35
WY 170714P00032000 P 07/14/17 32.0 0.05 0.20
WY 170714P00032500 P 07/14/17 32.5 0.10 0.20
WY 170714P00033000 P 07/14/17 33.0 0.15 0.30
WY 170714P00033500 P 07/14/17 33.5 0.30 0.40
WY 170714P00034000 P 07/14/17 34.0 0.50 0.60
WY 170714P00034500 P 07/14/17 34.5 0.80 0.90
WY 170714P00035000 P 07/14/17 35.0 1.15 1.35
WY 170714P00035500 P 07/14/17 35.5 1.25 2.45
WY 170714P00036000 P 07/14/17 36.0 1.90 2.30
WY 170714P00036500 P 07/14/17 36.5 2.10 2.95
WY 170714P00037000 P 07/14/17 37.0 2.75 3.30
WY 170714P00037500 P 07/14/17 37.5 3.50 4.00
WY 170714P00038000 P 07/14/17 38.0 3.70 4.30
WY 170714P00038500 P 07/14/17 38.5 4.50 4.80
WY 170714P00039000 P 07/14/17 39.0 4.60 5.30
WY 170714P00039500 P 07/14/17 39.5 5.10 5.80
WY 170714P00040000 P 07/14/17 40.0 5.60 6.50
WY 170721C00016000 C 07/21/17 16.0 17.50 18.40
WY 170721C00017000 C 07/21/17 17.0 16.50 17.20
WY 170721C00018000 C 07/21/17 18.0 15.50 16.40
WY 170721C00019000 C 07/21/17 19.0 13.50 16.60
WY 170721C00020000 C 07/21/17 20.0 13.50 14.40
WY 170721C00021000 C 07/21/17 21.0 12.60 15.10
WY 170721C00022000 C 07/21/17 22.0 11.50 14.10
WY 170721C00023000 C 07/21/17 23.0 9.50 12.80
WY 170721C00024000 C 07/21/17 24.0 9.50 12.10
WY 170721C00025000 C 07/21/17 25.0 8.80 9.50
WY 170721C00026000 C 07/21/17 26.0 7.80 8.90
WY 170721C00026500 C 07/21/17 26.5 7.00 8.00
WY 170721C00027000 C 07/21/17 27.0 6.70 7.30
WY 170721C00027500 C 07/21/17 27.5 6.20 6.70
WY 170721C00028000 C 07/21/17 28.0 5.50 6.40
WY 170721C00028500 C 07/21/17 28.5 5.30 5.50
WY 170721C00029000 C 07/21/17 29.0 4.60 5.10
WY 170721C00029500 C 07/21/17 29.5 4.10 4.70
WY 170721C00030000 C 07/21/17 30.0 3.80 4.20
WY 170721C00030500 C 07/21/17 30.5 3.10 3.70
WY 170721C00031000 C 07/21/17 31.0 2.90 3.40
WY 170721C00031500 C 07/21/17 31.5 2.40 2.80
WY 170721C00032000 C 07/21/17 32.0 1.95 2.10
WY 170721C00032500 C 07/21/17 32.5 1.50 1.90
WY 170721C00033000 C 07/21/17 33.0 1.15 1.35
WY 170721C00033500 C 07/21/17 33.5 0.80 0.90
WY 170721C00034000 C 07/21/17 34.0 0.50 0.65
WY 170721C00034500 C 07/21/17 34.5 0.30 0.40
WY 170721C00035000 C 07/21/17 35.0 0.15 0.25
WY 170721C00035500 C 07/21/17 35.5 0.05 0.15
WY 170721C00036000 C 07/21/17 36.0 0.00 0.10
WY 170721C00036500 C 07/21/17 36.5 0.00 0.05
WY 170721C00037000 C 07/21/17 37.0 0.00 0.05
WY 170721C00037500 C 07/21/17 37.5 0.00 0.05
WY 170721C00038000 C 07/21/17 38.0 0.00 0.15
WY 170721C00038500 C 07/21/17 38.5 0.00 0.15
WY 170721C00039000 C 07/21/17 39.0 0.00 0.05
WY 170721C00039500 C 07/21/17 39.5 0.00 0.05
WY 170721C00040000 C 07/21/17 40.0 0.00 0.05
WY 170721C00040500 C 07/21/17 40.5 0.00 0.05
WY 170721C00041000 C 07/21/17 41.0 0.00 0.20
WY 170721P00016000 P 07/21/17 16.0 0.00 0.05
WY 170721P00017000 P 07/21/17 17.0 0.00 0.05
WY 170721P00018000 P 07/21/17 18.0 0.00 0.05
WY 170721P00019000 P 07/21/17 19.0 0.00 0.05
WY 170721P00020000 P 07/21/17 20.0 0.00 0.05
WY 170721P00021000 P 07/21/17 21.0 0.00 0.05
WY 170721P00022000 P 07/21/17 22.0 0.00 0.05
WY 170721P00023000 P 07/21/17 23.0 0.00 0.05
WY 170721P00024000 P 07/21/17 24.0 0.00 0.05
WY 170721P00025000 P 07/21/17 25.0 0.00 0.05
WY 170721P00026000 P 07/21/17 26.0 0.00 0.05
WY 170721P00026500 P 07/21/17 26.5 0.00 0.05
WY 170721P00027000 P 07/21/17 27.0 0.00 0.05
WY 170721P00027500 P 07/21/17 27.5 0.00 0.05
WY 170721P00028000 P 07/21/17 28.0 0.00 0.05
WY 170721P00028500 P 07/21/17 28.5 0.00 0.05
WY 170721P00029000 P 07/21/17 29.0 0.00 0.05
WY 170721P00029500 P 07/21/17 29.5 0.00 0.10
WY 170721P00030000 P 07/21/17 30.0 0.00 0.10
WY 170721P00030500 P 07/21/17 30.5 0.00 0.10
WY 170721P00031000 P 07/21/17 31.0 0.00 0.10
WY 170721P00031500 P 07/21/17 31.5 0.05 0.15
WY 170721P00032000 P 07/21/17 32.0 0.10 0.15
WY 170721P00032500 P 07/21/17 32.5 0.15 0.25
WY 170721P00033000 P 07/21/17 33.0 0.25 0.30
WY 170721P00033500 P 07/21/17 33.5 0.40 0.50
WY 170721P00034000 P 07/21/17 34.0 0.60 0.70
WY 170721P00034500 P 07/21/17 34.5 0.85 1.00
WY 170721P00035000 P 07/21/17 35.0 1.20 1.35
WY 170721P00035500 P 07/21/17 35.5 1.40 1.75
WY 170721P00036000 P 07/21/17 36.0 1.95 2.20
WY 170721P00036500 P 07/21/17 36.5 2.20 2.75
WY 170721P00037000 P 07/21/17 37.0 2.90 3.30
WY 170721P00037500 P 07/21/17 37.5 3.40 4.00
WY 170721P00038000 P 07/21/17 38.0 3.90 4.30
WY 170721P00038500 P 07/21/17 38.5 4.10 4.80
WY 170721P00039000 P 07/21/17 39.0 4.60 5.40
WY 170721P00039500 P 07/21/17 39.5 5.10 6.00
WY 170721P00040000 P 07/21/17 40.0 5.80 6.20
WY 170721P00040500 P 07/21/17 40.5 6.40 6.80
WY 170721P00041000 P 07/21/17 41.0 6.80 7.20
WY 170728C00026000 C 07/28/17 26.0 7.60 8.50
WY 170728C00026500 C 07/28/17 26.5 5.50 9.50
WY 170728C00027000 C 07/28/17 27.0 6.40 7.60
WY 170728C00027500 C 07/28/17 27.5 6.20 6.80
WY 170728C00028000 C 07/28/17 28.0 5.70 6.30
WY 170728C00028500 C 07/28/17 28.5 5.30 6.00
WY 170728C00029000 C 07/28/17 29.0 4.80 5.20
WY 170728C00029500 C 07/28/17 29.5 4.30 4.90
WY 170728C00030000 C 07/28/17 30.0 3.50 4.10
WY 170728C00030500 C 07/28/17 30.5 3.30 3.80
WY 170728C00031000 C 07/28/17 31.0 2.85 3.30
WY 170728C00031500 C 07/28/17 31.5 2.40 2.85
WY 170728C00032000 C 07/28/17 32.0 2.00 2.20
WY 170728C00032500 C 07/28/17 32.5 1.55 1.80
WY 170728C00033000 C 07/28/17 33.0 1.20 1.50
WY 170728C00033500 C 07/28/17 33.5 0.85 1.10
WY 170728C00034000 C 07/28/17 34.0 0.55 0.80
WY 170728C00034500 C 07/28/17 34.5 0.35 0.55
WY 170728C00035000 C 07/28/17 35.0 0.20 0.30
WY 170728C00035500 C 07/28/17 35.5 0.10 0.20
WY 170728C00036000 C 07/28/17 36.0 0.00 0.20
WY 170728C00036500 C 07/28/17 36.5 0.00 0.30
WY 170728C00037000 C 07/28/17 37.0 0.00 0.30
WY 170728C00037500 C 07/28/17 37.5 0.00 0.40
WY 170728C00038000 C 07/28/17 38.0 0.00 0.30
WY 170728C00038500 C 07/28/17 38.5 0.00 0.20
WY 170728C00039000 C 07/28/17 39.0 0.00 0.20
WY 170728C00039500 C 07/28/17 39.5 0.00 0.40
WY 170728C00040000 C 07/28/17 40.0 0.00 0.30
WY 170728P00026000 P 07/28/17 26.0 0.00 0.35
WY 170728P00026500 P 07/28/17 26.5 0.00 0.30
WY 170728P00027000 P 07/28/17 27.0 0.00 0.25
WY 170728P00027500 P 07/28/17 27.5 0.00 0.05
WY 170728P00028000 P 07/28/17 28.0 0.00 0.30
WY 170728P00028500 P 07/28/17 28.5 0.00 0.30
WY 170728P00029000 P 07/28/17 29.0 0.00 0.30
WY 170728P00029500 P 07/28/17 29.5 0.00 0.30
WY 170728P00030000 P 07/28/17 30.0 0.00 0.30
WY 170728P00030500 P 07/28/17 30.5 0.00 0.20
WY 170728P00031000 P 07/28/17 31.0 0.00 0.25
WY 170728P00031500 P 07/28/17 31.5 0.00 0.20
WY 170728P00032000 P 07/28/17 32.0 0.10 0.25
WY 170728P00032500 P 07/28/17 32.5 0.20 0.30
WY 170728P00033000 P 07/28/17 33.0 0.30 0.45
WY 170728P00033500 P 07/28/17 33.5 0.45 0.60
WY 170728P00034000 P 07/28/17 34.0 0.65 0.80
WY 170728P00034500 P 07/28/17 34.5 0.95 1.10
WY 170728P00035000 P 07/28/17 35.0 1.30 1.45
WY 170728P00035500 P 07/28/17 35.5 1.45 1.85
WY 170728P00036000 P 07/28/17 36.0 1.85 2.30
WY 170728P00036500 P 07/28/17 36.5 2.10 2.75
WY 170728P00037000 P 07/28/17 37.0 2.80 3.30
WY 170728P00037500 P 07/28/17 37.5 3.00 4.60
WY 170728P00038000 P 07/28/17 38.0 4.00 4.50
WY 170728P00038500 P 07/28/17 38.5 4.50 4.80
WY 170728P00039000 P 07/28/17 39.0 5.00 5.30
WY 170728P00039500 P 07/28/17 39.5 5.00 6.00
WY 170728P00040000 P 07/28/17 40.0 5.80 6.30
WY 170804C00026500 C 08/04/17 26.5 7.20 8.10
WY 170804C00027000 C 08/04/17 27.0 5.70 7.60
WY 170804C00027500 C 08/04/17 27.5 6.00 6.60
WY 170804C00028000 C 08/04/17 28.0 4.80 6.50
WY 170804C00028500 C 08/04/17 28.5 5.10 6.00
WY 170804C00029000 C 08/04/17 29.0 4.70 5.30
WY 170804C00029500 C 08/04/17 29.5 4.10 4.80
WY 170804C00030000 C 08/04/17 30.0 3.00 4.50
WY 170804C00030500 C 08/04/17 30.5 2.70 3.80
WY 170804C00031000 C 08/04/17 31.0 2.90 3.20
WY 170804C00031500 C 08/04/17 31.5 2.50 2.80
WY 170804C00032000 C 08/04/17 32.0 1.95 2.45
WY 170804C00032500 C 08/04/17 32.5 1.60 1.90
WY 170804C00033000 C 08/04/17 33.0 1.25 1.50
WY 170804C00033500 C 08/04/17 33.5 0.95 1.15
WY 170804C00034000 C 08/04/17 34.0 0.65 0.90
WY 170804C00034500 C 08/04/17 34.5 0.45 0.65
WY 170804C00035000 C 08/04/17 35.0 0.30 0.50
WY 170804C00035500 C 08/04/17 35.5 0.15 0.35
WY 170804C00036000 C 08/04/17 36.0 0.05 0.35
WY 170804C00036500 C 08/04/17 36.5 0.00 0.30
WY 170804C00037000 C 08/04/17 37.0 0.00 0.20
WY 170804C00037500 C 08/04/17 37.5 0.00 0.25
WY 170804C00038000 C 08/04/17 38.0 0.00 0.25
WY 170804C00038500 C 08/04/17 38.5 0.00 0.30
WY 170804C00039000 C 08/04/17 39.0 0.00 0.35
WY 170804C00039500 C 08/04/17 39.5 0.00 0.20
WY 170804C00040000 C 08/04/17 40.0 0.00 0.40
WY 170804C00040500 C 08/04/17 40.5 0.00 0.25
WY 170804P00026500 P 08/04/17 26.5 0.00 0.30
WY 170804P00027000 P 08/04/17 27.0 0.00 0.25
WY 170804P00027500 P 08/04/17 27.5 0.00 0.20
WY 170804P00028000 P 08/04/17 28.0 0.00 0.25
WY 170804P00028500 P 08/04/17 28.5 0.00 0.35
WY 170804P00029000 P 08/04/17 29.0 0.00 0.35
WY 170804P00029500 P 08/04/17 29.5 0.00 0.25
WY 170804P00030000 P 08/04/17 30.0 0.00 0.20
WY 170804P00030500 P 08/04/17 30.5 0.00 0.40
WY 170804P00031000 P 08/04/17 31.0 0.05 0.25
WY 170804P00031500 P 08/04/17 31.5 0.10 0.30
WY 170804P00032000 P 08/04/17 32.0 0.15 0.30
WY 170804P00032500 P 08/04/17 32.5 0.25 0.40
WY 170804P00033000 P 08/04/17 33.0 0.35 0.55
WY 170804P00033500 P 08/04/17 33.5 0.50 0.75
WY 170804P00034000 P 08/04/17 34.0 0.75 0.95
WY 170804P00034500 P 08/04/17 34.5 1.00 1.20
WY 170804P00035000 P 08/04/17 35.0 1.35 1.70
WY 170804P00035500 P 08/04/17 35.5 1.70 1.95
WY 170804P00036000 P 08/04/17 36.0 1.95 2.40
WY 170804P00036500 P 08/04/17 36.5 2.05 2.80
WY 170804P00037000 P 08/04/17 37.0 2.80 3.60
WY 170804P00037500 P 08/04/17 37.5 3.30 4.00
WY 170804P00038000 P 08/04/17 38.0 3.50 4.30
WY 170804P00038500 P 08/04/17 38.5 4.30 4.90
WY 170804P00039000 P 08/04/17 39.0 4.90 5.50
WY 170804P00039500 P 08/04/17 39.5 5.30 5.80
WY 170804P00040000 P 08/04/17 40.0 5.60 6.50
WY 170804P00040500 P 08/04/17 40.5 6.20 7.00
WY 170818C00025000 C 08/18/17 25.0 8.80 9.00
WY 170818C00026000 C 08/18/17 26.0 7.80 8.20
WY 170818C00027000 C 08/18/17 27.0 6.80 7.20
WY 170818C00028000 C 08/18/17 28.0 5.70 6.10
WY 170818C00029000 C 08/18/17 29.0 4.60 5.20
WY 170818C00030000 C 08/18/17 30.0 3.70 4.20
WY 170818C00031000 C 08/18/17 31.0 3.00 3.30
WY 170818C00032000 C 08/18/17 32.0 2.20 2.35
WY 170818C00033000 C 08/18/17 33.0 1.45 1.55
WY 170818C00034000 C 08/18/17 34.0 0.90 0.95
WY 170818C00035000 C 08/18/17 35.0 0.45 0.55
WY 170818C00036000 C 08/18/17 36.0 0.15 0.30
WY 170818C00037000 C 08/18/17 37.0 0.05 0.15
WY 170818C00038000 C 08/18/17 38.0 0.00 0.10
WY 170818C00039000 C 08/18/17 39.0 0.00 0.05
WY 170818C00040000 C 08/18/17 40.0 0.00 0.05
WY 170818C00041000 C 08/18/17 41.0 0.00 0.05
WY 170818C00042000 C 08/18/17 42.0 0.00 0.05
WY 170818C00043000 C 08/18/17 43.0 0.00 0.05
WY 170818P00025000 P 08/18/17 25.0 0.00 0.05
WY 170818P00026000 P 08/18/17 26.0 0.00 0.10
WY 170818P00027000 P 08/18/17 27.0 0.00 0.10
WY 170818P00028000 P 08/18/17 28.0 0.00 0.10
WY 170818P00029000 P 08/18/17 29.0 0.05 0.15
WY 170818P00030000 P 08/18/17 30.0 0.05 0.15
WY 170818P00031000 P 08/18/17 31.0 0.15 0.25
WY 170818P00032000 P 08/18/17 32.0 0.30 0.40
WY 170818P00033000 P 08/18/17 33.0 0.55 0.65
WY 170818P00034000 P 08/18/17 34.0 0.95 1.05
WY 170818P00035000 P 08/18/17 35.0 1.50 1.65
WY 170818P00036000 P 08/18/17 36.0 2.00 2.35
WY 170818P00037000 P 08/18/17 37.0 3.00 3.30
WY 170818P00038000 P 08/18/17 38.0 4.00 4.20
WY 170818P00039000 P 08/18/17 39.0 5.00 5.20
WY 170818P00040000 P 08/18/17 40.0 6.00 6.20
WY 170818P00041000 P 08/18/17 41.0 7.00 7.20
WY 170818P00042000 P 08/18/17 42.0 8.00 8.20
WY 170818P00043000 P 08/18/17 43.0 9.00 9.20
WY 170915C00026000 C 09/15/17 26.0 7.90 8.10
WY 170915C00027000 C 09/15/17 27.0 6.90 7.10
WY 170915C00028000 C 09/15/17 28.0 5.90 6.20
WY 170915C00029000 C 09/15/17 29.0 4.90 5.20
WY 170915C00030000 C 09/15/17 30.0 4.00 4.20
WY 170915C00031000 C 09/15/17 31.0 3.10 3.50
WY 170915C00032000 C 09/15/17 32.0 2.30 2.50
WY 170915C00033000 C 09/15/17 33.0 1.60 1.75
WY 170915C00034000 C 09/15/17 34.0 1.00 1.15
WY 170915C00035000 C 09/15/17 35.0 0.60 0.70
WY 170915C00036000 C 09/15/17 36.0 0.30 0.40
WY 170915C00037000 C 09/15/17 37.0 0.15 0.25
WY 170915C00038000 C 09/15/17 38.0 0.05 0.15
WY 170915C00039000 C 09/15/17 39.0 0.00 0.10
WY 170915C00040000 C 09/15/17 40.0 0.00 0.05
WY 170915P00026000 P 09/15/17 26.0 0.00 0.15
WY 170915P00027000 P 09/15/17 27.0 0.05 0.15
WY 170915P00028000 P 09/15/17 28.0 0.05 0.20
WY 170915P00029000 P 09/15/17 29.0 0.10 0.25
WY 170915P00030000 P 09/15/17 30.0 0.20 0.30
WY 170915P00031000 P 09/15/17 31.0 0.35 0.45
WY 170915P00032000 P 09/15/17 32.0 0.55 0.65
WY 170915P00033000 P 09/15/17 33.0 0.85 0.95
WY 170915P00034000 P 09/15/17 34.0 1.30 1.40
WY 170915P00035000 P 09/15/17 35.0 1.85 2.00
WY 170915P00036000 P 09/15/17 36.0 2.60 2.75
WY 170915P00037000 P 09/15/17 37.0 3.40 3.60
WY 170915P00038000 P 09/15/17 38.0 4.30 4.60
WY 170915P00039000 P 09/15/17 39.0 5.30 5.50
WY 170915P00040000 P 09/15/17 40.0 6.10 6.50
WY 171020C00020000 C 10/20/17 20.0 13.80 14.10
WY 171020C00021000 C 10/20/17 21.0 12.70 13.20
WY 171020C00022000 C 10/20/17 22.0 11.70 12.20
WY 171020C00023000 C 10/20/17 23.0 10.80 11.20
WY 171020C00024000 C 10/20/17 24.0 9.80 10.10
WY 171020C00025000 C 10/20/17 25.0 8.90 9.30
WY 171020C00026000 C 10/20/17 26.0 7.80 8.30
WY 171020C00027000 C 10/20/17 27.0 6.90 7.10
WY 171020C00028000 C 10/20/17 28.0 5.90 6.40
WY 171020C00029000 C 10/20/17 29.0 4.90 5.30
WY 171020C00030000 C 10/20/17 30.0 4.10 4.50
WY 171020C00031000 C 10/20/17 31.0 3.30 3.50
WY 171020C00032000 C 10/20/17 32.0 2.50 2.70
WY 171020C00033000 C 10/20/17 33.0 1.80 2.00
WY 171020C00034000 C 10/20/17 34.0 1.20 1.40
WY 171020C00035000 C 10/20/17 35.0 0.75 0.95
WY 171020C00036000 C 10/20/17 36.0 0.45 0.60
WY 171020C00037000 C 10/20/17 37.0 0.25 0.40
WY 171020C00038000 C 10/20/17 38.0 0.15 0.25
WY 171020C00039000 C 10/20/17 39.0 0.05 0.25
WY 171020C00040000 C 10/20/17 40.0 0.00 0.10
WY 171020C00041000 C 10/20/17 41.0 0.00 0.05
WY 171020C00042000 C 10/20/17 42.0 0.00 0.25
WY 171020C00043000 C 10/20/17 43.0 0.00 0.05
WY 171020C00044000 C 10/20/17 44.0 0.00 0.05
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 0.15
WY 171020P00024000 P 10/20/17 24.0 0.05 0.15
WY 171020P00025000 P 10/20/17 25.0 0.05 0.15
WY 171020P00026000 P 10/20/17 26.0 0.05 0.20
WY 171020P00027000 P 10/20/17 27.0 0.10 0.25
WY 171020P00028000 P 10/20/17 28.0 0.15 0.30
WY 171020P00029000 P 10/20/17 29.0 0.25 0.35
WY 171020P00030000 P 10/20/17 30.0 0.35 0.45
WY 171020P00031000 P 10/20/17 31.0 0.50 0.65
WY 171020P00032000 P 10/20/17 32.0 0.75 0.90
WY 171020P00033000 P 10/20/17 33.0 1.05 1.20
WY 171020P00034000 P 10/20/17 34.0 1.50 1.70
WY 171020P00035000 P 10/20/17 35.0 2.05 2.25
WY 171020P00036000 P 10/20/17 36.0 2.70 2.95
WY 171020P00037000 P 10/20/17 37.0 3.50 3.80
WY 171020P00038000 P 10/20/17 38.0 4.30 4.60
WY 171020P00039000 P 10/20/17 39.0 5.20 5.60
WY 171020P00040000 P 10/20/17 40.0 6.30 6.50
WY 171020P00041000 P 10/20/17 41.0 7.10 7.50
WY 171020P00042000 P 10/20/17 42.0 8.20 8.50
WY 171020P00043000 P 10/20/17 43.0 9.10 9.50
WY 171020P00044000 P 10/20/17 44.0 10.20 10.60
WY 180119C00013000 C 01/19/18 13.0 20.80 21.00
WY 180119C00015000 C 01/19/18 15.0 18.70 19.00
WY 180119C00017000 C 01/19/18 17.0 16.80 17.10
WY 180119C00018000 C 01/19/18 18.0 15.80 16.10
WY 180119C00019000 C 01/19/18 19.0 14.80 15.20
WY 180119C00020000 C 01/19/18 20.0 13.80 14.10
WY 180119C00021000 C 01/19/18 21.0 12.70 13.30
WY 180119C00022000 C 01/19/18 22.0 11.80 12.10
WY 180119C00023000 C 01/19/18 23.0 10.80 11.10
WY 180119C00024000 C 01/19/18 24.0 9.60 10.30
WY 180119C00025000 C 01/19/18 25.0 8.90 9.30
WY 180119C00026000 C 01/19/18 26.0 7.70 8.30
WY 180119C00027000 C 01/19/18 27.0 7.00 7.30
WY 180119C00028000 C 01/19/18 28.0 6.10 6.60
WY 180119C00029000 C 01/19/18 29.0 5.20 5.40
WY 180119C00030000 C 01/19/18 30.0 4.30 4.70
WY 180119C00031000 C 01/19/18 31.0 3.50 3.80
WY 180119C00032000 C 01/19/18 32.0 2.85 3.10
WY 180119C00033000 C 01/19/18 33.0 2.25 2.40
WY 180119C00034000 C 01/19/18 34.0 1.65 1.90
WY 180119C00035000 C 01/19/18 35.0 1.25 1.40
WY 180119C00036000 C 01/19/18 36.0 0.90 1.05
WY 180119C00037000 C 01/19/18 37.0 0.60 0.75
WY 180119C00038000 C 01/19/18 38.0 0.40 0.50
WY 180119C00039000 C 01/19/18 39.0 0.25 0.40
WY 180119C00040000 C 01/19/18 40.0 0.20 0.30
WY 180119C00041000 C 01/19/18 41.0 0.10 0.20
WY 180119C00042000 C 01/19/18 42.0 0.00 0.15
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 0.05
WY 180119P00013000 P 01/19/18 13.0 0.00 0.20
WY 180119P00015000 P 01/19/18 15.0 0.00 0.10
WY 180119P00017000 P 01/19/18 17.0 0.00 0.15
WY 180119P00018000 P 01/19/18 18.0 0.00 0.15
WY 180119P00019000 P 01/19/18 19.0 0.00 0.15
WY 180119P00020000 P 01/19/18 20.0 0.00 0.20
WY 180119P00021000 P 01/19/18 21.0 0.05 0.20
WY 180119P00022000 P 01/19/18 22.0 0.10 0.25
WY 180119P00023000 P 01/19/18 23.0 0.10 0.25
WY 180119P00024000 P 01/19/18 24.0 0.15 0.30
WY 180119P00025000 P 01/19/18 25.0 0.20 0.35
WY 180119P00026000 P 01/19/18 26.0 0.25 0.40
WY 180119P00027000 P 01/19/18 27.0 0.35 0.45
WY 180119P00028000 P 01/19/18 28.0 0.45 0.75
WY 180119P00029000 P 01/19/18 29.0 0.60 0.70
WY 180119P00030000 P 01/19/18 30.0 0.75 0.90
WY 180119P00031000 P 01/19/18 31.0 1.00 1.15
WY 180119P00032000 P 01/19/18 32.0 1.30 1.50
WY 180119P00033000 P 01/19/18 33.0 1.70 1.85
WY 180119P00034000 P 01/19/18 34.0 2.15 2.35
WY 180119P00035000 P 01/19/18 35.0 2.70 2.90
WY 180119P00036000 P 01/19/18 36.0 3.30 3.60
WY 180119P00037000 P 01/19/18 37.0 4.00 4.30
WY 180119P00038000 P 01/19/18 38.0 4.80 5.10
WY 180119P00039000 P 01/19/18 39.0 5.70 5.90
WY 180119P00040000 P 01/19/18 40.0 6.60 6.80
WY 180119P00041000 P 01/19/18 41.0 7.50 7.80
WY 180119P00042000 P 01/19/18 42.0 8.50 8.80
WY 180119P00043000 P 01/19/18 43.0 9.40 10.00
WY 180119P00044000 P 01/19/18 44.0 10.40 11.00
WY 180119P00045000 P 01/19/18 45.0 11.20 11.70
WY 190118C00015000 C 01/18/19 15.0 18.60 19.30
WY 190118C00018000 C 01/18/19 18.0 15.60 16.40
WY 190118C00020000 C 01/18/19 20.0 13.40 14.60
WY 190118C00023000 C 01/18/19 23.0 10.70 12.00
WY 190118C00025000 C 01/18/19 25.0 8.90 9.90
WY 190118C00028000 C 01/18/19 28.0 6.40 7.40
WY 190118C00030000 C 01/18/19 30.0 5.00 5.90
WY 190118C00032000 C 01/18/19 32.0 3.80 4.80
WY 190118C00035000 C 01/18/19 35.0 2.40 2.90
WY 190118C00037000 C 01/18/19 37.0 1.60 2.15
WY 190118C00040000 C 01/18/19 40.0 0.90 1.30
WY 190118C00042000 C 01/18/19 42.0 0.60 1.05
WY 190118C00045000 C 01/18/19 45.0 0.25 0.75
WY 190118C00050000 C 01/18/19 50.0 0.10 0.45
WY 190118P00015000 P 01/18/19 15.0 0.15 0.35
WY 190118P00018000 P 01/18/19 18.0 0.30 0.55
WY 190118P00020000 P 01/18/19 20.0 0.40 0.65
WY 190118P00023000 P 01/18/19 23.0 0.70 1.00
WY 190118P00025000 P 01/18/19 25.0 0.85 1.35
WY 190118P00028000 P 01/18/19 28.0 1.45 2.00
WY 190118P00030000 P 01/18/19 30.0 2.30 2.70
WY 190118P00032000 P 01/18/19 32.0 2.80 3.60
WY 190118P00035000 P 01/18/19 35.0 4.20 5.10
WY 190118P00037000 P 01/18/19 37.0 5.40 6.30
WY 190118P00040000 P 01/18/19 40.0 7.50 8.50
WY 190118P00042000 P 01/18/19 42.0 9.10 10.10
WY 190118P00045000 P 01/18/19 45.0 11.00 13.50
WY 190118P00050000 P 01/18/19 50.0 15.90 17.80

OPRA data is delayed 15 minutes.