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 (2014-09-26)Premium Content

Weyerhaeuser Company (WY)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WY 141031C00020000 C 10/31/14 20.0 12.70 14.70
WY 141031C00024000 C 10/31/14 24.0 8.20 11.50
WY 141031C00025000 C 10/31/14 25.0 7.60 10.20
WY 141031C00026000 C 10/31/14 26.0 6.60 8.20
WY 141031C00026500 C 10/31/14 26.5 5.80 7.70
WY 141031C00027000 C 10/31/14 27.0 5.60 7.00
WY 141031C00027500 C 10/31/14 27.5 5.10 6.50
WY 141031C00028000 C 10/31/14 28.0 4.60 6.00
WY 141031C00028500 C 10/31/14 28.5 3.90 5.50
WY 141031C00029000 C 10/31/14 29.0 4.40 5.00
WY 141031C00029500 C 10/31/14 29.5 3.80 4.60
WY 141031C00030000 C 10/31/14 30.0 3.40 4.00
WY 141031C00030500 C 10/31/14 30.5 2.95 3.50
WY 141031C00031000 C 10/31/14 31.0 2.45 3.00
WY 141031C00031500 C 10/31/14 31.5 2.00 2.50
WY 141031C00032000 C 10/31/14 32.0 1.50 2.00
WY 141031C00032500 C 10/31/14 32.5 1.00 1.55
WY 141031C00033000 C 10/31/14 33.0 0.75 1.10
WY 141031C00033500 C 10/31/14 33.5 0.55 0.70
WY 141031C00034000 C 10/31/14 34.0 0.25 0.40
WY 141031C00034500 C 10/31/14 34.5 0.05 0.25
WY 141031C00035000 C 10/31/14 35.0 0.00 0.25
WY 141031C00035500 C 10/31/14 35.5 0.00 0.25
WY 141031C00036000 C 10/31/14 36.0 0.00 0.25
WY 141031C00036500 C 10/31/14 36.5 0.00 0.25
WY 141031C00037000 C 10/31/14 37.0 0.00 0.25
WY 141031C00037500 C 10/31/14 37.5 0.00 0.25
WY 141031C00038000 C 10/31/14 38.0 0.00 0.25
WY 141031C00038500 C 10/31/14 38.5 0.00 0.25
WY 141031C00039000 C 10/31/14 39.0 0.00 0.25
WY 141031C00039500 C 10/31/14 39.5 0.00 0.25
WY 141031C00040000 C 10/31/14 40.0 0.00 0.25
WY 141031C00040500 C 10/31/14 40.5 0.00 0.25
WY 141031C00041000 C 10/31/14 41.0 0.00 0.25
WY 141031C00041500 C 10/31/14 41.5 0.00 0.25
WY 141031C00042000 C 10/31/14 42.0 0.00 0.25
WY 141031C00042500 C 10/31/14 42.5 0.00 0.25
WY 141031C00043000 C 10/31/14 43.0 0.00 0.25
WY 141031C00044000 C 10/31/14 44.0 0.00 0.25
WY 141031C00045000 C 10/31/14 45.0 0.00 0.10
WY 141031C00050000 C 10/31/14 50.0 0.00 0.10
WY 141031P00020000 P 10/31/14 20.0 0.00 0.10
WY 141031P00024000 P 10/31/14 24.0 0.00 0.10
WY 141031P00025000 P 10/31/14 25.0 0.00 0.25
WY 141031P00026000 P 10/31/14 26.0 0.00 0.25
WY 141031P00026500 P 10/31/14 26.5 0.00 0.10
WY 141031P00027000 P 10/31/14 27.0 0.00 0.25
WY 141031P00027500 P 10/31/14 27.5 0.00 0.10
WY 141031P00028000 P 10/31/14 28.0 0.00 0.25
WY 141031P00028500 P 10/31/14 28.5 0.00 0.10
WY 141031P00029000 P 10/31/14 29.0 0.00 0.25
WY 141031P00029500 P 10/31/14 29.5 0.00 0.25
WY 141031P00030000 P 10/31/14 30.0 0.00 0.25
WY 141031P00030500 P 10/31/14 30.5 0.00 0.10
WY 141031P00031000 P 10/31/14 31.0 0.00 0.10
WY 141031P00031500 P 10/31/14 31.5 0.00 0.25
WY 141031P00032000 P 10/31/14 32.0 0.10 0.25
WY 141031P00032500 P 10/31/14 32.5 0.15 0.30
WY 141031P00033000 P 10/31/14 33.0 0.25 0.40
WY 141031P00033500 P 10/31/14 33.5 0.40 0.55
WY 141031P00034000 P 10/31/14 34.0 0.65 0.95
WY 141031P00034500 P 10/31/14 34.5 1.00 1.35
WY 141031P00035000 P 10/31/14 35.0 1.40 1.90
WY 141031P00035500 P 10/31/14 35.5 1.85 2.40
WY 141031P00036000 P 10/31/14 36.0 2.20 2.85
WY 141031P00036500 P 10/31/14 36.5 2.80 3.40
WY 141031P00037000 P 10/31/14 37.0 3.30 3.90
WY 141031P00037500 P 10/31/14 37.5 3.80 4.50
WY 141031P00038000 P 10/31/14 38.0 4.30 4.90
WY 141031P00038500 P 10/31/14 38.5 4.80 5.40
WY 141031P00039000 P 10/31/14 39.0 5.20 6.00
WY 141031P00039500 P 10/31/14 39.5 5.80 6.60
WY 141031P00040000 P 10/31/14 40.0 6.30 7.10
WY 141031P00040500 P 10/31/14 40.5 6.80 7.60
WY 141031P00041000 P 10/31/14 41.0 7.10 8.10
WY 141031P00041500 P 10/31/14 41.5 7.60 8.60
WY 141031P00042000 P 10/31/14 42.0 7.90 9.10
WY 141031P00042500 P 10/31/14 42.5 8.60 9.60
WY 141031P00043000 P 10/31/14 43.0 9.10 10.10
WY 141031P00044000 P 10/31/14 44.0 9.10 11.70
WY 141031P00045000 P 10/31/14 45.0 9.90 13.20
WY 141031P00050000 P 10/31/14 50.0 15.60 17.60
WY 141107C00020000 C 11/07/14 20.0 11.90 15.30
WY 141107C00021000 C 11/07/14 21.0 10.90 14.30
WY 141107C00022000 C 11/07/14 22.0 9.90 13.30
WY 141107C00023000 C 11/07/14 23.0 8.90 12.30
WY 141107C00024000 C 11/07/14 24.0 7.90 11.30
WY 141107C00025000 C 11/07/14 25.0 8.20 9.20
WY 141107C00025500 C 11/07/14 25.5 6.50 9.80
WY 141107C00026000 C 11/07/14 26.0 5.80 9.90
WY 141107C00026500 C 11/07/14 26.5 5.60 9.00
WY 141107C00027000 C 11/07/14 27.0 5.00 8.30
WY 141107C00027500 C 11/07/14 27.5 4.60 7.50
WY 141107C00028000 C 11/07/14 28.0 4.30 7.00
WY 141107C00028500 C 11/07/14 28.5 4.80 5.60
WY 141107C00029000 C 11/07/14 29.0 4.30 5.10
WY 141107C00029500 C 11/07/14 29.5 3.80 4.60
WY 141107C00030000 C 11/07/14 30.0 3.30 4.10
WY 141107C00030500 C 11/07/14 30.5 2.95 3.50
WY 141107C00031000 C 11/07/14 31.0 2.45 3.00
WY 141107C00031500 C 11/07/14 31.5 2.00 2.50
WY 141107C00032000 C 11/07/14 32.0 1.50 2.00
WY 141107C00032500 C 11/07/14 32.5 1.10 1.55
WY 141107C00033000 C 11/07/14 33.0 0.75 1.10
WY 141107C00033500 C 11/07/14 33.5 0.55 0.70
WY 141107C00034000 C 11/07/14 34.0 0.25 0.45
WY 141107C00034500 C 11/07/14 34.5 0.10 0.30
WY 141107C00035000 C 11/07/14 35.0 0.00 0.25
WY 141107C00035500 C 11/07/14 35.5 0.00 0.25
WY 141107C00036000 C 11/07/14 36.0 0.00 0.25
WY 141107C00036500 C 11/07/14 36.5 0.00 0.25
WY 141107C00037000 C 11/07/14 37.0 0.00 0.25
WY 141107C00037500 C 11/07/14 37.5 0.00 0.25
WY 141107C00038000 C 11/07/14 38.0 0.00 0.25
WY 141107C00038500 C 11/07/14 38.5 0.00 0.25
WY 141107C00039000 C 11/07/14 39.0 0.00 0.25
WY 141107C00039500 C 11/07/14 39.5 0.00 0.25
WY 141107C00040000 C 11/07/14 40.0 0.00 0.25
WY 141107C00040500 C 11/07/14 40.5 0.00 0.25
WY 141107C00041000 C 11/07/14 41.0 0.00 0.25
WY 141107C00041500 C 11/07/14 41.5 0.00 0.25
WY 141107C00042000 C 11/07/14 42.0 0.00 0.10
WY 141107C00042500 C 11/07/14 42.5 0.00 0.10
WY 141107C00043000 C 11/07/14 43.0 0.00 0.10
WY 141107P00020000 P 11/07/14 20.0 0.00 0.25
WY 141107P00021000 P 11/07/14 21.0 0.00 0.25
WY 141107P00022000 P 11/07/14 22.0 0.00 0.25
WY 141107P00023000 P 11/07/14 23.0 0.00 0.25
WY 141107P00024000 P 11/07/14 24.0 0.00 0.25
WY 141107P00025000 P 11/07/14 25.0 0.00 0.25
WY 141107P00025500 P 11/07/14 25.5 0.00 0.25
WY 141107P00026000 P 11/07/14 26.0 0.00 0.25
WY 141107P00026500 P 11/07/14 26.5 0.00 0.25
WY 141107P00027000 P 11/07/14 27.0 0.00 0.25
WY 141107P00027500 P 11/07/14 27.5 0.00 0.25
WY 141107P00028000 P 11/07/14 28.0 0.00 0.25
WY 141107P00028500 P 11/07/14 28.5 0.00 0.25
WY 141107P00029000 P 11/07/14 29.0 0.00 0.25
WY 141107P00029500 P 11/07/14 29.5 0.00 0.25
WY 141107P00030000 P 11/07/14 30.0 0.00 0.15
WY 141107P00030500 P 11/07/14 30.5 0.00 0.20
WY 141107P00031000 P 11/07/14 31.0 0.00 0.20
WY 141107P00031500 P 11/07/14 31.5 0.05 0.25
WY 141107P00032000 P 11/07/14 32.0 0.10 0.25
WY 141107P00032500 P 11/07/14 32.5 0.20 0.30
WY 141107P00033000 P 11/07/14 33.0 0.30 0.45
WY 141107P00033500 P 11/07/14 33.5 0.45 0.60
WY 141107P00034000 P 11/07/14 34.0 0.70 0.90
WY 141107P00034500 P 11/07/14 34.5 1.00 1.35
WY 141107P00035000 P 11/07/14 35.0 1.40 1.90
WY 141107P00035500 P 11/07/14 35.5 1.85 2.40
WY 141107P00036000 P 11/07/14 36.0 2.30 2.90
WY 141107P00036500 P 11/07/14 36.5 2.80 3.40
WY 141107P00037000 P 11/07/14 37.0 3.30 3.90
WY 141107P00037500 P 11/07/14 37.5 3.70 4.40
WY 141107P00038000 P 11/07/14 38.0 4.20 5.00
WY 141107P00038500 P 11/07/14 38.5 3.80 6.40
WY 141107P00039000 P 11/07/14 39.0 4.30 6.90
WY 141107P00039500 P 11/07/14 39.5 4.80 7.40
WY 141107P00040000 P 11/07/14 40.0 5.30 7.90
WY 141107P00040500 P 11/07/14 40.5 5.80 8.40
WY 141107P00041000 P 11/07/14 41.0 5.50 9.10
WY 141107P00041500 P 11/07/14 41.5 6.20 9.60
WY 141107P00042000 P 11/07/14 42.0 6.30 10.20
WY 141107P00042500 P 11/07/14 42.5 6.70 10.70
WY 141107P00043000 P 11/07/14 43.0 9.10 10.10
WY 141114C00023000 C 11/14/14 23.0 10.10 11.50
WY 141114C00024000 C 11/14/14 24.0 7.90 11.90
WY 141114C00024500 C 11/14/14 24.5 7.40 10.80
WY 141114C00025000 C 11/14/14 25.0 7.00 10.80
WY 141114C00025500 C 11/14/14 25.5 6.40 9.80
WY 141114C00026000 C 11/14/14 26.0 6.40 8.70
WY 141114C00026500 C 11/14/14 26.5 5.90 8.20
WY 141114C00027000 C 11/14/14 27.0 5.40 7.70
WY 141114C00027500 C 11/14/14 27.5 5.70 6.70
WY 141114C00028000 C 11/14/14 28.0 5.20 6.20
WY 141114C00028500 C 11/14/14 28.5 4.80 5.60
WY 141114C00029000 C 11/14/14 29.0 4.30 5.10
WY 141114C00029500 C 11/14/14 29.5 3.90 4.60
WY 141114C00030000 C 11/14/14 30.0 3.40 4.10
WY 141114C00030500 C 11/14/14 30.5 2.95 3.50
WY 141114C00031000 C 11/14/14 31.0 2.45 3.00
WY 141114C00031500 C 11/14/14 31.5 2.00 2.55
WY 141114C00032000 C 11/14/14 32.0 1.50 2.00
WY 141114C00032500 C 11/14/14 32.5 1.10 1.55
WY 141114C00033000 C 11/14/14 33.0 0.95 1.10
WY 141114C00033500 C 11/14/14 33.5 0.60 0.75
WY 141114C00034000 C 11/14/14 34.0 0.35 0.50
WY 141114C00034500 C 11/14/14 34.5 0.15 0.30
WY 141114C00035000 C 11/14/14 35.0 0.00 0.25
WY 141114C00035500 C 11/14/14 35.5 0.00 0.25
WY 141114C00036000 C 11/14/14 36.0 0.00 0.25
WY 141114C00036500 C 11/14/14 36.5 0.00 0.25
WY 141114C00037000 C 11/14/14 37.0 0.00 0.25
WY 141114C00037500 C 11/14/14 37.5 0.00 0.25
WY 141114C00038000 C 11/14/14 38.0 0.00 0.25
WY 141114C00038500 C 11/14/14 38.5 0.00 0.25
WY 141114C00039000 C 11/14/14 39.0 0.00 0.25
WY 141114C00039500 C 11/14/14 39.5 0.00 0.25
WY 141114C00040000 C 11/14/14 40.0 0.00 0.25
WY 141114C00040500 C 11/14/14 40.5 0.00 0.25
WY 141114C00041000 C 11/14/14 41.0 0.00 0.25
WY 141114C00041500 C 11/14/14 41.5 0.00 0.25
WY 141114C00042000 C 11/14/14 42.0 0.00 0.10
WY 141114C00042500 C 11/14/14 42.5 0.00 0.10
WY 141114C00043000 C 11/14/14 43.0 0.00 0.10
WY 141114P00023000 P 11/14/14 23.0 0.00 0.25
WY 141114P00024000 P 11/14/14 24.0 0.00 0.25
WY 141114P00024500 P 11/14/14 24.5 0.00 0.25
WY 141114P00025000 P 11/14/14 25.0 0.00 0.25
WY 141114P00025500 P 11/14/14 25.5 0.00 0.25
WY 141114P00026000 P 11/14/14 26.0 0.00 0.25
WY 141114P00026500 P 11/14/14 26.5 0.00 0.25
WY 141114P00027000 P 11/14/14 27.0 0.00 0.25
WY 141114P00027500 P 11/14/14 27.5 0.00 0.25
WY 141114P00028000 P 11/14/14 28.0 0.00 0.25
WY 141114P00028500 P 11/14/14 28.5 0.00 0.25
WY 141114P00029000 P 11/14/14 29.0 0.00 0.25
WY 141114P00029500 P 11/14/14 29.5 0.00 0.25
WY 141114P00030000 P 11/14/14 30.0 0.00 0.25
WY 141114P00030500 P 11/14/14 30.5 0.00 0.25
WY 141114P00031000 P 11/14/14 31.0 0.05 0.20
WY 141114P00031500 P 11/14/14 31.5 0.10 0.25
WY 141114P00032000 P 11/14/14 32.0 0.15 0.30
WY 141114P00032500 P 11/14/14 32.5 0.25 0.35
WY 141114P00033000 P 11/14/14 33.0 0.35 0.45
WY 141114P00033500 P 11/14/14 33.5 0.50 0.65
WY 141114P00034000 P 11/14/14 34.0 0.75 0.90
WY 141114P00034500 P 11/14/14 34.5 1.05 1.35
WY 141114P00035000 P 11/14/14 35.0 1.45 1.95
WY 141114P00035500 P 11/14/14 35.5 1.90 2.55
WY 141114P00036000 P 11/14/14 36.0 2.30 2.90
WY 141114P00036500 P 11/14/14 36.5 2.80 3.40
WY 141114P00037000 P 11/14/14 37.0 3.30 3.90
WY 141114P00037500 P 11/14/14 37.5 3.80 4.50
WY 141114P00038000 P 11/14/14 38.0 3.40 5.00
WY 141114P00038500 P 11/14/14 38.5 4.70 5.50
WY 141114P00039000 P 11/14/14 39.0 5.10 6.10
WY 141114P00039500 P 11/14/14 39.5 5.60 6.60
WY 141114P00040000 P 11/14/14 40.0 6.10 7.10
WY 141114P00040500 P 11/14/14 40.5 5.90 7.60
WY 141114P00041000 P 11/14/14 41.0 5.90 9.00
WY 141114P00041500 P 11/14/14 41.5 6.50 9.50
WY 141114P00042000 P 11/14/14 42.0 6.50 10.40
WY 141114P00042500 P 11/14/14 42.5 6.80 10.90
WY 141114P00043000 P 11/14/14 43.0 8.00 11.00
WY 141122C00020000 C 11/22/14 20.0 12.90 14.50
WY 141122C00023000 C 11/22/14 23.0 9.10 12.30
WY 141122C00024000 C 11/22/14 24.0 8.10 10.60
WY 141122C00025000 C 11/22/14 25.0 8.20 9.10
WY 141122C00025500 C 11/22/14 25.5 7.60 8.80
WY 141122C00026000 C 11/22/14 26.0 6.10 8.80
WY 141122C00026500 C 11/22/14 26.5 6.80 7.50
WY 141122C00027000 C 11/22/14 27.0 6.40 7.10
WY 141122C00027500 C 11/22/14 27.5 5.90 6.50
WY 141122C00028000 C 11/22/14 28.0 5.40 6.10
WY 141122C00028500 C 11/22/14 28.5 4.90 5.50
WY 141122C00029000 C 11/22/14 29.0 4.40 5.10
WY 141122C00029500 C 11/22/14 29.5 3.90 4.50
WY 141122C00030000 C 11/22/14 30.0 3.40 4.00
WY 141122C00030500 C 11/22/14 30.5 2.95 3.50
WY 141122C00031000 C 11/22/14 31.0 2.45 3.00
WY 141122C00031500 C 11/22/14 31.5 2.00 2.50
WY 141122C00032000 C 11/22/14 32.0 1.55 2.00
WY 141122C00032500 C 11/22/14 32.5 1.15 1.55
WY 141122C00033000 C 11/22/14 33.0 1.05 1.15
WY 141122C00033500 C 11/22/14 33.5 0.70 0.80
WY 141122C00034000 C 11/22/14 34.0 0.45 0.55
WY 141122C00034500 C 11/22/14 34.5 0.25 0.35
WY 141122C00035000 C 11/22/14 35.0 0.15 0.25
WY 141122C00035500 C 11/22/14 35.5 0.05 0.20
WY 141122C00036000 C 11/22/14 36.0 0.00 0.15
WY 141122C00036500 C 11/22/14 36.5 0.00 0.15
WY 141122C00037000 C 11/22/14 37.0 0.00 0.10
WY 141122C00037500 C 11/22/14 37.5 0.00 0.10
WY 141122C00038000 C 11/22/14 38.0 0.00 0.20
WY 141122C00038500 C 11/22/14 38.5 0.00 0.10
WY 141122C00039000 C 11/22/14 39.0 0.00 0.20
WY 141122C00039500 C 11/22/14 39.5 0.00 0.10
WY 141122C00040000 C 11/22/14 40.0 0.00 0.15
WY 141122C00040500 C 11/22/14 40.5 0.00 0.10
WY 141122C00041000 C 11/22/14 41.0 0.00 0.10
WY 141122C00041500 C 11/22/14 41.5 0.00 0.10
WY 141122C00042000 C 11/22/14 42.0 0.00 0.10
WY 141122C00042500 C 11/22/14 42.5 0.00 0.05
WY 141122C00043000 C 11/22/14 43.0 0.00 0.05
WY 141122C00045000 C 11/22/14 45.0 0.00 0.05
WY 141122P00020000 P 11/22/14 20.0 0.00 0.05
WY 141122P00023000 P 11/22/14 23.0 0.00 0.05
WY 141122P00024000 P 11/22/14 24.0 0.00 0.05
WY 141122P00025000 P 11/22/14 25.0 0.00 0.10
WY 141122P00025500 P 11/22/14 25.5 0.00 0.10
WY 141122P00026000 P 11/22/14 26.0 0.00 0.20
WY 141122P00026500 P 11/22/14 26.5 0.00 0.15
WY 141122P00027000 P 11/22/14 27.0 0.00 0.25
WY 141122P00027500 P 11/22/14 27.5 0.00 0.15
WY 141122P00028000 P 11/22/14 28.0 0.00 0.20
WY 141122P00028500 P 11/22/14 28.5 0.00 0.15
WY 141122P00029000 P 11/22/14 29.0 0.00 0.15
WY 141122P00029500 P 11/22/14 29.5 0.00 0.20
WY 141122P00030000 P 11/22/14 30.0 0.05 0.20
WY 141122P00030500 P 11/22/14 30.5 0.05 0.20
WY 141122P00031000 P 11/22/14 31.0 0.10 0.25
WY 141122P00031500 P 11/22/14 31.5 0.15 0.30
WY 141122P00032000 P 11/22/14 32.0 0.20 0.30
WY 141122P00032500 P 11/22/14 32.5 0.30 0.40
WY 141122P00033000 P 11/22/14 33.0 0.40 0.55
WY 141122P00033500 P 11/22/14 33.5 0.60 0.75
WY 141122P00034000 P 11/22/14 34.0 0.85 1.00
WY 141122P00034500 P 11/22/14 34.5 1.15 1.35
WY 141122P00035000 P 11/22/14 35.0 1.50 1.90
WY 141122P00035500 P 11/22/14 35.5 1.90 2.35
WY 141122P00036000 P 11/22/14 36.0 2.35 2.90
WY 141122P00036500 P 11/22/14 36.5 2.85 3.40
WY 141122P00037000 P 11/22/14 37.0 3.30 3.90
WY 141122P00037500 P 11/22/14 37.5 3.80 4.40
WY 141122P00038000 P 11/22/14 38.0 4.30 4.90
WY 141122P00038500 P 11/22/14 38.5 4.80 5.40
WY 141122P00039000 P 11/22/14 39.0 5.30 6.00
WY 141122P00039500 P 11/22/14 39.5 5.80 6.40
WY 141122P00040000 P 11/22/14 40.0 6.20 7.00
WY 141122P00040500 P 11/22/14 40.5 6.80 7.40
WY 141122P00041000 P 11/22/14 41.0 7.10 8.10
WY 141122P00041500 P 11/22/14 41.5 7.70 8.50
WY 141122P00042000 P 11/22/14 42.0 8.30 9.00
WY 141122P00042500 P 11/22/14 42.5 7.30 10.80
WY 141122P00043000 P 11/22/14 43.0 7.80 11.30
WY 141122P00045000 P 11/22/14 45.0 10.80 12.40
WY 141128C00024000 C 11/28/14 24.0 9.20 10.20
WY 141128C00025000 C 11/28/14 25.0 6.50 10.80
WY 141128C00025500 C 11/28/14 25.5 6.60 10.70
WY 141128C00026000 C 11/28/14 26.0 6.50 8.90
WY 141128C00026500 C 11/28/14 26.5 6.30 8.10
WY 141128C00027000 C 11/28/14 27.0 6.30 7.00
WY 141128C00027500 C 11/28/14 27.5 5.80 6.50
WY 141128C00028000 C 11/28/14 28.0 5.30 6.00
WY 141128C00028500 C 11/28/14 28.5 4.80 5.60
WY 141128C00029000 C 11/28/14 29.0 4.40 5.00
WY 141128C00029500 C 11/28/14 29.5 3.90 4.50
WY 141128C00030000 C 11/28/14 30.0 3.40 4.00
WY 141128C00030500 C 11/28/14 30.5 2.95 3.50
WY 141128C00031000 C 11/28/14 31.0 2.50 3.00
WY 141128C00031500 C 11/28/14 31.5 2.00 2.50
WY 141128C00032000 C 11/28/14 32.0 1.55 2.10
WY 141128C00032500 C 11/28/14 32.5 1.25 1.65
WY 141128C00033000 C 11/28/14 33.0 1.00 1.25
WY 141128C00033500 C 11/28/14 33.5 0.70 0.90
WY 141128C00034000 C 11/28/14 34.0 0.40 0.60
WY 141128C00034500 C 11/28/14 34.5 0.25 0.40
WY 141128C00035000 C 11/28/14 35.0 0.10 0.25
WY 141128C00035500 C 11/28/14 35.5 0.05 0.25
WY 141128C00036000 C 11/28/14 36.0 0.00 0.25
WY 141128C00036500 C 11/28/14 36.5 0.00 0.25
WY 141128C00037000 C 11/28/14 37.0 0.00 0.25
WY 141128C00037500 C 11/28/14 37.5 0.00 0.25
WY 141128C00038000 C 11/28/14 38.0 0.00 0.25
WY 141128C00038500 C 11/28/14 38.5 0.00 0.25
WY 141128C00039000 C 11/28/14 39.0 0.00 0.25
WY 141128C00039500 C 11/28/14 39.5 0.00 0.25
WY 141128C00040000 C 11/28/14 40.0 0.00 0.25
WY 141128C00040500 C 11/28/14 40.5 0.00 0.25
WY 141128C00041000 C 11/28/14 41.0 0.00 0.25
WY 141128C00041500 C 11/28/14 41.5 0.00 0.25
WY 141128C00042000 C 11/28/14 42.0 0.00 0.10
WY 141128C00042500 C 11/28/14 42.5 0.00 0.10
WY 141128C00043000 C 11/28/14 43.0 0.00 0.10
WY 141128P00024000 P 11/28/14 24.0 0.00 0.25
WY 141128P00025000 P 11/28/14 25.0 0.00 0.25
WY 141128P00025500 P 11/28/14 25.5 0.00 0.25
WY 141128P00026000 P 11/28/14 26.0 0.00 0.25
WY 141128P00026500 P 11/28/14 26.5 0.00 0.25
WY 141128P00027000 P 11/28/14 27.0 0.00 0.25
WY 141128P00027500 P 11/28/14 27.5 0.00 0.25
WY 141128P00028000 P 11/28/14 28.0 0.00 0.25
WY 141128P00028500 P 11/28/14 28.5 0.00 0.25
WY 141128P00029000 P 11/28/14 29.0 0.00 0.25
WY 141128P00029500 P 11/28/14 29.5 0.00 0.25
WY 141128P00030000 P 11/28/14 30.0 0.00 0.25
WY 141128P00030500 P 11/28/14 30.5 0.05 0.30
WY 141128P00031000 P 11/28/14 31.0 0.10 0.35
WY 141128P00031500 P 11/28/14 31.5 0.20 0.35
WY 141128P00032000 P 11/28/14 32.0 0.25 0.40
WY 141128P00032500 P 11/28/14 32.5 0.35 0.50
WY 141128P00033000 P 11/28/14 33.0 0.45 0.65
WY 141128P00033500 P 11/28/14 33.5 0.65 0.85
WY 141128P00034000 P 11/28/14 34.0 0.85 1.10
WY 141128P00034500 P 11/28/14 34.5 1.15 1.65
WY 141128P00035000 P 11/28/14 35.0 1.55 2.00
WY 141128P00035500 P 11/28/14 35.5 1.95 2.40
WY 141128P00036000 P 11/28/14 36.0 2.40 2.90
WY 141128P00036500 P 11/28/14 36.5 2.85 3.40
WY 141128P00037000 P 11/28/14 37.0 3.30 3.90
WY 141128P00037500 P 11/28/14 37.5 3.80 4.40
WY 141128P00038000 P 11/28/14 38.0 4.30 4.90
WY 141128P00038500 P 11/28/14 38.5 4.80 5.40
WY 141128P00039000 P 11/28/14 39.0 5.30 6.00
WY 141128P00039500 P 11/28/14 39.5 5.80 6.50
WY 141128P00040000 P 11/28/14 40.0 6.10 7.00
WY 141128P00040500 P 11/28/14 40.5 6.60 7.50
WY 141128P00041000 P 11/28/14 41.0 7.20 8.10
WY 141128P00041500 P 11/28/14 41.5 7.70 8.60
WY 141128P00042000 P 11/28/14 42.0 8.10 9.10
WY 141128P00042500 P 11/28/14 42.5 7.10 10.70
WY 141128P00043000 P 11/28/14 43.0 9.20 10.20
WY 141205C00025000 C 12/05/14 25.0 8.30 9.20
WY 141205C00026000 C 12/05/14 26.0 5.60 10.00
WY 141205C00026500 C 12/05/14 26.5 6.20 7.70
WY 141205C00027000 C 12/05/14 27.0 5.70 7.20
WY 141205C00027500 C 12/05/14 27.5 5.20 6.70
WY 141205C00028000 C 12/05/14 28.0 5.20 6.20
WY 141205C00028500 C 12/05/14 28.5 4.20 5.60
WY 141205C00029000 C 12/05/14 29.0 4.30 5.10
WY 141205C00029500 C 12/05/14 29.5 3.90 4.60
WY 141205C00030000 C 12/05/14 30.0 3.40 4.10
WY 141205C00030500 C 12/05/14 30.5 2.95 3.50
WY 141205C00031000 C 12/05/14 31.0 2.50 3.20
WY 141205C00031500 C 12/05/14 31.5 2.00 2.85
WY 141205C00032000 C 12/05/14 32.0 1.55 2.05
WY 141205C00032500 C 12/05/14 32.5 1.45 1.70
WY 141205C00033000 C 12/05/14 33.0 1.05 1.25
WY 141205C00033500 C 12/05/14 33.5 0.70 0.95
WY 141205C00034000 C 12/05/14 34.0 0.55 0.70
WY 141205C00034500 C 12/05/14 34.5 0.35 0.50
WY 141205C00035000 C 12/05/14 35.0 0.15 0.30
WY 141205C00035500 C 12/05/14 35.5 0.05 0.25
WY 141205C00036000 C 12/05/14 36.0 0.00 0.20
WY 141205C00036500 C 12/05/14 36.5 0.00 0.20
WY 141205C00037000 C 12/05/14 37.0 0.00 0.15
WY 141205C00037500 C 12/05/14 37.5 0.00 0.15
WY 141205C00038000 C 12/05/14 38.0 0.00 0.15
WY 141205C00038500 C 12/05/14 38.5 0.00 0.10
WY 141205C00039000 C 12/05/14 39.0 0.00 0.10
WY 141205C00039500 C 12/05/14 39.5 0.00 0.10
WY 141205C00040000 C 12/05/14 40.0 0.00 0.10
WY 141205C00040500 C 12/05/14 40.5 0.00 0.10
WY 141205C00041000 C 12/05/14 41.0 0.00 0.10
WY 141205C00041500 C 12/05/14 41.5 0.00 0.10
WY 141205C00042000 C 12/05/14 42.0 0.00 0.10
WY 141205C00042500 C 12/05/14 42.5 0.00 0.10
WY 141205C00043000 C 12/05/14 43.0 0.00 0.10
WY 141205P00025000 P 12/05/14 25.0 0.00 0.15
WY 141205P00026000 P 12/05/14 26.0 0.00 0.15
WY 141205P00026500 P 12/05/14 26.5 0.00 0.15
WY 141205P00027000 P 12/05/14 27.0 0.00 0.15
WY 141205P00027500 P 12/05/14 27.5 0.00 0.15
WY 141205P00028000 P 12/05/14 28.0 0.00 0.15
WY 141205P00028500 P 12/05/14 28.5 0.00 0.20
WY 141205P00029000 P 12/05/14 29.0 0.05 0.25
WY 141205P00029500 P 12/05/14 29.5 0.05 0.20
WY 141205P00030000 P 12/05/14 30.0 0.05 0.25
WY 141205P00030500 P 12/05/14 30.5 0.10 0.30
WY 141205P00031000 P 12/05/14 31.0 0.15 0.35
WY 141205P00031500 P 12/05/14 31.5 0.20 0.45
WY 141205P00032000 P 12/05/14 32.0 0.30 0.50
WY 141205P00032500 P 12/05/14 32.5 0.40 0.60
WY 141205P00033000 P 12/05/14 33.0 0.50 0.75
WY 141205P00033500 P 12/05/14 33.5 0.70 0.95
WY 141205P00034000 P 12/05/14 34.0 0.95 1.20
WY 141205P00034500 P 12/05/14 34.5 1.25 1.45
WY 141205P00035000 P 12/05/14 35.0 1.60 2.05
WY 141205P00035500 P 12/05/14 35.5 2.00 2.50
WY 141205P00036000 P 12/05/14 36.0 2.40 2.95
WY 141205P00036500 P 12/05/14 36.5 2.70 3.40
WY 141205P00037000 P 12/05/14 37.0 3.30 3.90
WY 141205P00037500 P 12/05/14 37.5 3.80 4.50
WY 141205P00038000 P 12/05/14 38.0 4.30 5.00
WY 141205P00038500 P 12/05/14 38.5 4.80 5.40
WY 141205P00039000 P 12/05/14 39.0 5.30 6.00
WY 141205P00039500 P 12/05/14 39.5 5.70 6.60
WY 141205P00040000 P 12/05/14 40.0 5.30 7.10
WY 141205P00040500 P 12/05/14 40.5 5.80 7.60
WY 141205P00041000 P 12/05/14 41.0 6.10 9.20
WY 141205P00041500 P 12/05/14 41.5 7.60 8.60
WY 141205P00042000 P 12/05/14 42.0 6.80 10.60
WY 141205P00042500 P 12/05/14 42.5 7.80 10.70
WY 141205P00043000 P 12/05/14 43.0 9.20 10.20
WY 141220C00024000 C 12/20/14 24.0 9.30 10.20
WY 141220C00025000 C 12/20/14 25.0 8.40 9.00
WY 141220C00026000 C 12/20/14 26.0 7.40 8.00
WY 141220C00027000 C 12/20/14 27.0 6.40 7.00
WY 141220C00028000 C 12/20/14 28.0 5.40 6.00
WY 141220C00029000 C 12/20/14 29.0 4.40 5.00
WY 141220C00030000 C 12/20/14 30.0 3.40 4.00
WY 141220C00031000 C 12/20/14 31.0 2.55 3.10
WY 141220C00032000 C 12/20/14 32.0 1.75 2.20
WY 141220C00033000 C 12/20/14 33.0 1.25 1.40
WY 141220C00034000 C 12/20/14 34.0 0.70 0.85
WY 141220C00035000 C 12/20/14 35.0 0.30 0.45
WY 141220C00036000 C 12/20/14 36.0 0.05 0.30
WY 141220C00037000 C 12/20/14 37.0 0.00 0.25
WY 141220C00038000 C 12/20/14 38.0 0.00 0.20
WY 141220C00039000 C 12/20/14 39.0 0.00 0.20
WY 141220C00040000 C 12/20/14 40.0 0.00 0.20
WY 141220P00024000 P 12/20/14 24.0 0.00 0.20
WY 141220P00025000 P 12/20/14 25.0 0.00 0.20
WY 141220P00026000 P 12/20/14 26.0 0.00 0.25
WY 141220P00027000 P 12/20/14 27.0 0.00 0.25
WY 141220P00028000 P 12/20/14 28.0 0.05 0.25
WY 141220P00029000 P 12/20/14 29.0 0.05 0.25
WY 141220P00030000 P 12/20/14 30.0 0.15 0.30
WY 141220P00031000 P 12/20/14 31.0 0.25 0.40
WY 141220P00032000 P 12/20/14 32.0 0.40 0.55
WY 141220P00033000 P 12/20/14 33.0 0.65 0.85
WY 141220P00034000 P 12/20/14 34.0 1.10 1.30
WY 141220P00035000 P 12/20/14 35.0 1.70 1.90
WY 141220P00036000 P 12/20/14 36.0 2.45 2.90
WY 141220P00037000 P 12/20/14 37.0 3.30 4.00
WY 141220P00038000 P 12/20/14 38.0 4.30 4.90
WY 141220P00039000 P 12/20/14 39.0 5.30 5.90
WY 141220P00040000 P 12/20/14 40.0 6.20 7.10
WY 150117C00015000 C 01/17/15 15.0 18.30 19.10
WY 150117C00016000 C 01/17/15 16.0 15.90 19.30
WY 150117C00018000 C 01/17/15 18.0 14.70 16.10
WY 150117C00019000 C 01/17/15 19.0 12.90 16.30
WY 150117C00020000 C 01/17/15 20.0 12.70 14.70
WY 150117C00021000 C 01/17/15 21.0 10.90 14.30
WY 150117C00022000 C 01/17/15 22.0 10.20 12.80
WY 150117C00023000 C 01/17/15 23.0 10.10 11.10
WY 150117C00024000 C 01/17/15 24.0 9.30 10.20
WY 150117C00025000 C 01/17/15 25.0 8.40 9.10
WY 150117C00026000 C 01/17/15 26.0 7.20 8.10
WY 150117C00027000 C 01/17/15 27.0 6.50 7.10
WY 150117C00028000 C 01/17/15 28.0 5.40 6.00
WY 150117C00029000 C 01/17/15 29.0 4.40 5.00
WY 150117C00030000 C 01/17/15 30.0 3.70 4.00
WY 150117C00031000 C 01/17/15 31.0 2.65 3.10
WY 150117C00032000 C 01/17/15 32.0 2.05 2.25
WY 150117C00033000 C 01/17/15 33.0 1.40 1.55
WY 150117C00034000 C 01/17/15 34.0 0.85 0.95
WY 150117C00035000 C 01/17/15 35.0 0.45 0.55
WY 150117C00036000 C 01/17/15 36.0 0.15 0.35
WY 150117C00037000 C 01/17/15 37.0 0.05 0.25
WY 150117C00038000 C 01/17/15 38.0 0.00 0.20
WY 150117C00039000 C 01/17/15 39.0 0.00 0.20
WY 150117C00040000 C 01/17/15 40.0 0.00 0.20
WY 150117C00041000 C 01/17/15 41.0 0.00 0.15
WY 150117C00042000 C 01/17/15 42.0 0.00 0.15
WY 150117C00043000 C 01/17/15 43.0 0.00 0.10
WY 150117C00044000 C 01/17/15 44.0 0.00 0.10
WY 150117C00045000 C 01/17/15 45.0 0.00 0.10
WY 150117P00015000 P 01/17/15 15.0 0.00 0.05
WY 150117P00016000 P 01/17/15 16.0 0.00 0.05
WY 150117P00018000 P 01/17/15 18.0 0.00 0.05
WY 150117P00019000 P 01/17/15 19.0 0.00 0.10
WY 150117P00020000 P 01/17/15 20.0 0.00 0.15
WY 150117P00021000 P 01/17/15 21.0 0.00 0.20
WY 150117P00022000 P 01/17/15 22.0 0.00 0.25
WY 150117P00023000 P 01/17/15 23.0 0.00 0.15
WY 150117P00024000 P 01/17/15 24.0 0.00 0.15
WY 150117P00025000 P 01/17/15 25.0 0.00 0.20
WY 150117P00026000 P 01/17/15 26.0 0.00 0.25
WY 150117P00027000 P 01/17/15 27.0 0.05 0.20
WY 150117P00028000 P 01/17/15 28.0 0.10 0.25
WY 150117P00029000 P 01/17/15 29.0 0.10 0.35
WY 150117P00030000 P 01/17/15 30.0 0.20 0.35
WY 150117P00031000 P 01/17/15 31.0 0.30 0.45
WY 150117P00032000 P 01/17/15 32.0 0.50 0.70
WY 150117P00033000 P 01/17/15 33.0 0.80 1.05
WY 150117P00034000 P 01/17/15 34.0 1.25 1.50
WY 150117P00035000 P 01/17/15 35.0 1.80 2.25
WY 150117P00036000 P 01/17/15 36.0 2.55 3.10
WY 150117P00037000 P 01/17/15 37.0 3.40 4.00
WY 150117P00038000 P 01/17/15 38.0 4.30 4.90
WY 150117P00039000 P 01/17/15 39.0 5.30 6.00
WY 150117P00040000 P 01/17/15 40.0 6.30 7.00
WY 150117P00041000 P 01/17/15 41.0 7.30 8.00
WY 150117P00042000 P 01/17/15 42.0 8.30 9.00
WY 150117P00043000 P 01/17/15 43.0 8.00 10.00
WY 150117P00044000 P 01/17/15 44.0 9.10 11.80
WY 150117P00045000 P 01/17/15 45.0 10.70 12.40
WY 150417C00018000 C 04/17/15 18.0 14.90 16.50
WY 150417C00019000 C 04/17/15 19.0 12.90 16.30
WY 150417C00020000 C 04/17/15 20.0 12.90 14.50
WY 150417C00021000 C 04/17/15 21.0 11.50 13.80
WY 150417C00023000 C 04/17/15 23.0 9.60 11.70
WY 150417C00024000 C 04/17/15 24.0 9.20 10.60
WY 150417C00025000 C 04/17/15 25.0 7.60 9.40
WY 150417C00026000 C 04/17/15 26.0 7.40 8.10
WY 150417C00027000 C 04/17/15 27.0 6.40 7.00
WY 150417C00028000 C 04/17/15 28.0 5.50 6.10
WY 150417C00029000 C 04/17/15 29.0 4.60 5.10
WY 150417C00030000 C 04/17/15 30.0 3.80 4.30
WY 150417C00031000 C 04/17/15 31.0 3.00 3.50
WY 150417C00032000 C 04/17/15 32.0 2.35 2.75
WY 150417C00033000 C 04/17/15 33.0 1.75 2.05
WY 150417C00034000 C 04/17/15 34.0 1.25 1.60
WY 150417C00035000 C 04/17/15 35.0 0.85 1.10
WY 150417C00036000 C 04/17/15 36.0 0.55 0.75
WY 150417C00037000 C 04/17/15 37.0 0.30 0.55
WY 150417C00038000 C 04/17/15 38.0 0.20 0.35
WY 150417C00039000 C 04/17/15 39.0 0.10 0.35
WY 150417C00040000 C 04/17/15 40.0 0.05 0.25
WY 150417C00041000 C 04/17/15 41.0 0.05 0.25
WY 150417C00042000 C 04/17/15 42.0 0.00 0.20
WY 150417C00043000 C 04/17/15 43.0 0.00 0.20
WY 150417C00044000 C 04/17/15 44.0 0.00 0.20
WY 150417P00018000 P 04/17/15 18.0 0.00 0.20
WY 150417P00019000 P 04/17/15 19.0 0.00 0.25
WY 150417P00020000 P 04/17/15 20.0 0.00 0.25
WY 150417P00021000 P 04/17/15 21.0 0.00 0.25
WY 150417P00023000 P 04/17/15 23.0 0.05 0.30
WY 150417P00024000 P 04/17/15 24.0 0.10 0.30
WY 150417P00025000 P 04/17/15 25.0 0.15 0.35
WY 150417P00026000 P 04/17/15 26.0 0.15 0.40
WY 150417P00027000 P 04/17/15 27.0 0.25 0.45
WY 150417P00028000 P 04/17/15 28.0 0.30 0.55
WY 150417P00029000 P 04/17/15 29.0 0.45 0.70
WY 150417P00030000 P 04/17/15 30.0 0.65 0.90
WY 150417P00031000 P 04/17/15 31.0 0.85 1.10
WY 150417P00032000 P 04/17/15 32.0 1.15 1.40
WY 150417P00033000 P 04/17/15 33.0 1.55 1.85
WY 150417P00034000 P 04/17/15 34.0 2.00 2.35
WY 150417P00035000 P 04/17/15 35.0 2.60 3.00
WY 150417P00036000 P 04/17/15 36.0 3.20 3.80
WY 150417P00037000 P 04/17/15 37.0 4.00 4.60
WY 150417P00038000 P 04/17/15 38.0 4.80 5.40
WY 150417P00039000 P 04/17/15 39.0 5.60 6.40
WY 150417P00040000 P 04/17/15 40.0 6.50 7.30
WY 150417P00041000 P 04/17/15 41.0 7.40 8.40
WY 150417P00042000 P 04/17/15 42.0 8.60 9.20
WY 150417P00043000 P 04/17/15 43.0 9.30 10.20
WY 150417P00044000 P 04/17/15 44.0 10.20 11.50
WY 160115C00015000 C 01/15/16 15.0 17.90 19.50
WY 160115C00018000 C 01/15/16 18.0 13.90 17.60
WY 160115C00020000 C 01/15/16 20.0 12.10 14.50
WY 160115C00023000 C 01/15/16 23.0 9.70 11.70
WY 160115C00025000 C 01/15/16 25.0 7.70 9.70
WY 160115C00027000 C 01/15/16 27.0 6.60 7.40
WY 160115C00030000 C 01/15/16 30.0 4.30 4.90
WY 160115C00032000 C 01/15/16 32.0 3.00 3.70
WY 160115C00035000 C 01/15/16 35.0 1.70 2.15
WY 160115C00037000 C 01/15/16 37.0 1.00 1.50
WY 160115C00040000 C 01/15/16 40.0 0.40 0.90
WY 160115C00042000 C 01/15/16 42.0 0.20 0.70
WY 160115C00045000 C 01/15/16 45.0 0.00 0.50
WY 160115P00015000 P 01/15/16 15.0 0.05 0.40
WY 160115P00018000 P 01/15/16 18.0 0.15 0.55
WY 160115P00020000 P 01/15/16 20.0 0.25 0.65
WY 160115P00023000 P 01/15/16 23.0 0.50 0.85
WY 160115P00025000 P 01/15/16 25.0 0.70 1.10
WY 160115P00027000 P 01/15/16 27.0 1.05 1.50
WY 160115P00030000 P 01/15/16 30.0 1.90 2.40
WY 160115P00032000 P 01/15/16 32.0 2.65 3.20
WY 160115P00035000 P 01/15/16 35.0 4.20 4.90
WY 160115P00037000 P 01/15/16 37.0 5.50 6.50
WY 160115P00040000 P 01/15/16 40.0 7.90 8.80
WY 160115P00042000 P 01/15/16 42.0 9.60 10.60
WY 160115P00045000 P 01/15/16 45.0 12.10 13.70
WY 170120C00018000 C 01/20/17 18.0 14.90 16.90
WY 170120C00020000 C 01/20/17 20.0 11.30 16.00
WY 170120C00023000 C 01/20/17 23.0 8.30 13.00
WY 170120C00025000 C 01/20/17 25.0 8.00 9.50
WY 170120C00028000 C 01/20/17 28.0 5.90 7.00
WY 170120C00030000 C 01/20/17 30.0 4.70 5.70
WY 170120C00032000 C 01/20/17 32.0 3.30 4.60
WY 170120C00035000 C 01/20/17 35.0 2.40 3.30
WY 170120C00037000 C 01/20/17 37.0 1.90 2.55
WY 170120C00040000 C 01/20/17 40.0 1.15 1.75
WY 170120C00042000 C 01/20/17 42.0 0.80 1.40
WY 170120C00045000 C 01/20/17 45.0 0.45 0.95
WY 170120C00047000 C 01/20/17 47.0 0.30 0.75
WY 170120C00050000 C 01/20/17 50.0 0.10 0.55
WY 170120P00018000 P 01/20/17 18.0 0.45 1.00
WY 170120P00020000 P 01/20/17 20.0 0.70 1.15
WY 170120P00023000 P 01/20/17 23.0 1.10 1.65
WY 170120P00025000 P 01/20/17 25.0 1.50 2.00
WY 170120P00028000 P 01/20/17 28.0 2.45 3.10
WY 170120P00030000 P 01/20/17 30.0 3.20 4.00
WY 170120P00032000 P 01/20/17 32.0 4.10 4.90
WY 170120P00035000 P 01/20/17 35.0 5.80 6.80
WY 170120P00037000 P 01/20/17 37.0 7.10 8.10
WY 170120P00040000 P 01/20/17 40.0 9.30 10.30
WY 170120P00042000 P 01/20/17 42.0 10.90 12.10
WY 170120P00045000 P 01/20/17 45.0 13.50 14.70
WY 170120P00047000 P 01/20/17 47.0 15.10 17.10
WY 170120P00050000 P 01/20/17 50.0 17.50 19.50

OPRA data is delayed 15 minutes.