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 Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WY 141003C00020000 C 10/03/14 20.0 11.80 12.20
WY 141003C00023000 C 10/03/14 23.0 8.80 9.20
WY 141003C00024000 C 10/03/14 24.0 7.80 8.20
WY 141003C00025000 C 10/03/14 25.0 6.80 7.20
WY 141003C00025500 C 10/03/14 25.5 6.30 6.70
WY 141003C00026000 C 10/03/14 26.0 5.80 6.20
WY 141003C00026500 C 10/03/14 26.5 5.30 5.70
WY 141003C00027000 C 10/03/14 27.0 4.80 5.10
WY 141003C00027500 C 10/03/14 27.5 4.30 4.60
WY 141003C00028000 C 10/03/14 28.0 3.80 4.10
WY 141003C00028500 C 10/03/14 28.5 3.30 3.60
WY 141003C00029000 C 10/03/14 29.0 2.85 3.20
WY 141003C00029500 C 10/03/14 29.5 2.35 2.65
WY 141003C00030000 C 10/03/14 30.0 1.85 2.15
WY 141003C00030500 C 10/03/14 30.5 1.35 1.65
WY 141003C00031000 C 10/03/14 31.0 0.85 1.15
WY 141003C00031500 C 10/03/14 31.5 0.45 0.60
WY 141003C00032000 C 10/03/14 32.0 0.10 0.20
WY 141003C00032500 C 10/03/14 32.5 0.00 0.10
WY 141003C00033000 C 10/03/14 33.0 0.00 0.05
WY 141003C00033500 C 10/03/14 33.5 0.00 0.05
WY 141003C00034000 C 10/03/14 34.0 0.00 0.05
WY 141003C00034500 C 10/03/14 34.5 0.00 0.05
WY 141003C00035000 C 10/03/14 35.0 0.00 0.05
WY 141003C00035500 C 10/03/14 35.5 0.00 0.05
WY 141003C00036000 C 10/03/14 36.0 0.00 0.05
WY 141003C00036500 C 10/03/14 36.5 0.00 0.05
WY 141003C00037000 C 10/03/14 37.0 0.00 0.05
WY 141003C00037500 C 10/03/14 37.5 0.00 0.05
WY 141003C00038000 C 10/03/14 38.0 0.00 0.05
WY 141003C00038500 C 10/03/14 38.5 0.00 0.05
WY 141003C00039000 C 10/03/14 39.0 0.00 0.05
WY 141003C00039500 C 10/03/14 39.5 0.00 0.05
WY 141003C00040000 C 10/03/14 40.0 0.00 0.05
WY 141003C00040500 C 10/03/14 40.5 0.00 0.05
WY 141003C00041000 C 10/03/14 41.0 0.00 0.05
WY 141003C00041500 C 10/03/14 41.5 0.00 0.05
WY 141003C00042000 C 10/03/14 42.0 0.00 0.05
WY 141003C00042500 C 10/03/14 42.5 0.00 0.05
WY 141003C00043000 C 10/03/14 43.0 0.00 0.05
WY 141003C00045000 C 10/03/14 45.0 0.00 0.05
WY 141003P00020000 P 10/03/14 20.0 0.00 0.05
WY 141003P00023000 P 10/03/14 23.0 0.00 0.05
WY 141003P00024000 P 10/03/14 24.0 0.00 0.05
WY 141003P00025000 P 10/03/14 25.0 0.00 0.05
WY 141003P00025500 P 10/03/14 25.5 0.00 0.05
WY 141003P00026000 P 10/03/14 26.0 0.00 0.05
WY 141003P00026500 P 10/03/14 26.5 0.00 0.05
WY 141003P00027000 P 10/03/14 27.0 0.00 0.05
WY 141003P00027500 P 10/03/14 27.5 0.00 0.05
WY 141003P00028000 P 10/03/14 28.0 0.00 0.05
WY 141003P00028500 P 10/03/14 28.5 0.00 0.05
WY 141003P00029000 P 10/03/14 29.0 0.00 0.05
WY 141003P00029500 P 10/03/14 29.5 0.00 0.05
WY 141003P00030000 P 10/03/14 30.0 0.00 0.10
WY 141003P00030500 P 10/03/14 30.5 0.00 0.10
WY 141003P00031000 P 10/03/14 31.0 0.00 0.10
WY 141003P00031500 P 10/03/14 31.5 0.05 0.15
WY 141003P00032000 P 10/03/14 32.0 0.20 0.30
WY 141003P00032500 P 10/03/14 32.5 0.40 0.70
WY 141003P00033000 P 10/03/14 33.0 0.85 1.20
WY 141003P00033500 P 10/03/14 33.5 1.35 1.65
WY 141003P00034000 P 10/03/14 34.0 1.85 2.20
WY 141003P00034500 P 10/03/14 34.5 2.35 2.70
WY 141003P00035000 P 10/03/14 35.0 2.85 3.20
WY 141003P00035500 P 10/03/14 35.5 3.30 3.70
WY 141003P00036000 P 10/03/14 36.0 3.80 4.20
WY 141003P00036500 P 10/03/14 36.5 4.30 4.70
WY 141003P00037000 P 10/03/14 37.0 4.80 5.20
WY 141003P00037500 P 10/03/14 37.5 5.30 5.70
WY 141003P00038000 P 10/03/14 38.0 5.80 6.20
WY 141003P00038500 P 10/03/14 38.5 6.30 6.70
WY 141003P00039000 P 10/03/14 39.0 6.80 7.20
WY 141003P00039500 P 10/03/14 39.5 7.30 7.80
WY 141003P00040000 P 10/03/14 40.0 7.80 8.30
WY 141003P00040500 P 10/03/14 40.5 8.30 8.70
WY 141003P00041000 P 10/03/14 41.0 8.80 9.20
WY 141003P00041500 P 10/03/14 41.5 9.30 9.70
WY 141003P00042000 P 10/03/14 42.0 9.80 10.30
WY 141003P00042500 P 10/03/14 42.5 10.30 10.80
WY 141003P00043000 P 10/03/14 43.0 10.80 11.30
WY 141003P00045000 P 10/03/14 45.0 12.80 13.20
WY 141010C00025000 C 10/10/14 25.0 6.80 7.20
WY 141010C00026000 C 10/10/14 26.0 5.80 6.20
WY 141010C00027000 C 10/10/14 27.0 4.80 5.20
WY 141010C00028000 C 10/10/14 28.0 3.80 4.20
WY 141010C00029000 C 10/10/14 29.0 2.85 3.20
WY 141010C00029500 C 10/10/14 29.5 2.35 2.65
WY 141010C00030000 C 10/10/14 30.0 1.85 2.15
WY 141010C00030500 C 10/10/14 30.5 1.40 1.70
WY 141010C00031000 C 10/10/14 31.0 0.95 1.25
WY 141010C00031500 C 10/10/14 31.5 0.55 0.75
WY 141010C00032000 C 10/10/14 32.0 0.30 0.45
WY 141010C00032500 C 10/10/14 32.5 0.10 0.30
WY 141010C00033000 C 10/10/14 33.0 0.00 0.10
WY 141010C00033500 C 10/10/14 33.5 0.00 0.05
WY 141010C00034000 C 10/10/14 34.0 0.00 0.05
WY 141010C00034500 C 10/10/14 34.5 0.00 0.05
WY 141010C00035000 C 10/10/14 35.0 0.00 0.05
WY 141010C00035500 C 10/10/14 35.5 0.00 0.05
WY 141010C00036000 C 10/10/14 36.0 0.00 0.05
WY 141010C00036500 C 10/10/14 36.5 0.00 0.05
WY 141010C00037000 C 10/10/14 37.0 0.00 0.05
WY 141010C00037500 C 10/10/14 37.5 0.00 0.05
WY 141010C00038000 C 10/10/14 38.0 0.00 0.05
WY 141010C00038500 C 10/10/14 38.5 0.00 0.05
WY 141010C00039000 C 10/10/14 39.0 0.00 0.05
WY 141010C00039500 C 10/10/14 39.5 0.00 0.10
WY 141010C00040000 C 10/10/14 40.0 0.00 0.10
WY 141010C00040500 C 10/10/14 40.5 0.00 0.05
WY 141010C00041000 C 10/10/14 41.0 0.00 0.05
WY 141010C00041500 C 10/10/14 41.5 0.00 0.05
WY 141010C00042000 C 10/10/14 42.0 0.00 0.05
WY 141010C00042500 C 10/10/14 42.5 0.00 0.05
WY 141010C00043000 C 10/10/14 43.0 0.00 0.05
WY 141010P00025000 P 10/10/14 25.0 0.00 0.05
WY 141010P00026000 P 10/10/14 26.0 0.00 0.05
WY 141010P00027000 P 10/10/14 27.0 0.00 0.10
WY 141010P00028000 P 10/10/14 28.0 0.00 0.10
WY 141010P00029000 P 10/10/14 29.0 0.00 0.10
WY 141010P00029500 P 10/10/14 29.5 0.00 0.10
WY 141010P00030000 P 10/10/14 30.0 0.00 0.10
WY 141010P00030500 P 10/10/14 30.5 0.00 0.15
WY 141010P00031000 P 10/10/14 31.0 0.05 0.15
WY 141010P00031500 P 10/10/14 31.5 0.15 0.25
WY 141010P00032000 P 10/10/14 32.0 0.35 0.45
WY 141010P00032500 P 10/10/14 32.5 0.60 0.80
WY 141010P00033000 P 10/10/14 33.0 0.85 1.25
WY 141010P00033500 P 10/10/14 33.5 1.35 1.70
WY 141010P00034000 P 10/10/14 34.0 1.85 2.20
WY 141010P00034500 P 10/10/14 34.5 2.35 2.70
WY 141010P00035000 P 10/10/14 35.0 2.85 3.20
WY 141010P00035500 P 10/10/14 35.5 3.30 3.70
WY 141010P00036000 P 10/10/14 36.0 3.80 4.20
WY 141010P00036500 P 10/10/14 36.5 4.30 4.70
WY 141010P00037000 P 10/10/14 37.0 4.80 5.20
WY 141010P00037500 P 10/10/14 37.5 5.30 5.70
WY 141010P00038000 P 10/10/14 38.0 5.80 6.20
WY 141010P00038500 P 10/10/14 38.5 6.30 6.70
WY 141010P00039000 P 10/10/14 39.0 6.80 7.20
WY 141010P00039500 P 10/10/14 39.5 7.30 7.70
WY 141010P00040000 P 10/10/14 40.0 7.80 8.20
WY 141010P00040500 P 10/10/14 40.5 8.30 8.70
WY 141010P00041000 P 10/10/14 41.0 8.80 9.20
WY 141010P00041500 P 10/10/14 41.5 9.30 9.70
WY 141010P00042000 P 10/10/14 42.0 9.80 10.20
WY 141010P00042500 P 10/10/14 42.5 10.30 10.70
WY 141010P00043000 P 10/10/14 43.0 10.80 11.20
WY 141018C00018000 C 10/18/14 18.0 13.80 14.10
WY 141018C00019000 C 10/18/14 19.0 12.80 13.10
WY 141018C00020000 C 10/18/14 20.0 11.80 12.10
WY 141018C00021000 C 10/18/14 21.0 10.80 11.10
WY 141018C00022000 C 10/18/14 22.0 9.80 10.10
WY 141018C00023000 C 10/18/14 23.0 8.80 9.10
WY 141018C00024000 C 10/18/14 24.0 7.80 8.10
WY 141018C00025000 C 10/18/14 25.0 6.80 7.10
WY 141018C00025500 C 10/18/14 25.5 6.30 6.60
WY 141018C00026000 C 10/18/14 26.0 5.80 6.10
WY 141018C00026500 C 10/18/14 26.5 5.30 5.60
WY 141018C00027000 C 10/18/14 27.0 4.80 5.10
WY 141018C00027500 C 10/18/14 27.5 4.30 4.60
WY 141018C00028000 C 10/18/14 28.0 3.80 4.10
WY 141018C00028500 C 10/18/14 28.5 3.30 3.60
WY 141018C00029000 C 10/18/14 29.0 2.85 3.10
WY 141018C00029500 C 10/18/14 29.5 2.35 2.55
WY 141018C00030000 C 10/18/14 30.0 1.90 2.05
WY 141018C00030500 C 10/18/14 30.5 1.45 1.60
WY 141018C00031000 C 10/18/14 31.0 1.00 1.20
WY 141018C00031500 C 10/18/14 31.5 0.65 0.75
WY 141018C00032000 C 10/18/14 32.0 0.35 0.50
WY 141018C00032500 C 10/18/14 32.5 0.20 0.30
WY 141018C00033000 C 10/18/14 33.0 0.10 0.15
WY 141018C00033500 C 10/18/14 33.5 0.00 0.15
WY 141018C00034000 C 10/18/14 34.0 0.00 0.10
WY 141018C00034500 C 10/18/14 34.5 0.00 0.10
WY 141018C00035000 C 10/18/14 35.0 0.00 0.05
WY 141018C00035500 C 10/18/14 35.5 0.00 0.05
WY 141018C00036000 C 10/18/14 36.0 0.00 0.05
WY 141018C00036500 C 10/18/14 36.5 0.00 0.05
WY 141018C00037000 C 10/18/14 37.0 0.00 0.05
WY 141018C00037500 C 10/18/14 37.5 0.00 0.05
WY 141018C00038000 C 10/18/14 38.0 0.00 0.05
WY 141018C00038500 C 10/18/14 38.5 0.00 0.05
WY 141018C00039000 C 10/18/14 39.0 0.00 0.05
WY 141018C00039500 C 10/18/14 39.5 0.00 0.05
WY 141018C00040000 C 10/18/14 40.0 0.00 0.05
WY 141018C00040500 C 10/18/14 40.5 0.00 0.05
WY 141018C00041000 C 10/18/14 41.0 0.00 0.05
WY 141018C00041500 C 10/18/14 41.5 0.00 0.05
WY 141018C00042000 C 10/18/14 42.0 0.00 0.05
WY 141018C00043000 C 10/18/14 43.0 0.00 0.05
WY 141018C00044000 C 10/18/14 44.0 0.00 0.05
WY 141018C00045000 C 10/18/14 45.0 0.00 0.05
WY 141018P00018000 P 10/18/14 18.0 0.00 0.05
WY 141018P00019000 P 10/18/14 19.0 0.00 0.05
WY 141018P00020000 P 10/18/14 20.0 0.00 0.05
WY 141018P00021000 P 10/18/14 21.0 0.00 0.05
WY 141018P00022000 P 10/18/14 22.0 0.00 0.05
WY 141018P00023000 P 10/18/14 23.0 0.00 0.05
WY 141018P00024000 P 10/18/14 24.0 0.00 0.05
WY 141018P00025000 P 10/18/14 25.0 0.00 0.05
WY 141018P00025500 P 10/18/14 25.5 0.00 0.05
WY 141018P00026000 P 10/18/14 26.0 0.00 0.05
WY 141018P00026500 P 10/18/14 26.5 0.00 0.10
WY 141018P00027000 P 10/18/14 27.0 0.00 0.10
WY 141018P00027500 P 10/18/14 27.5 0.00 0.10
WY 141018P00028000 P 10/18/14 28.0 0.00 0.10
WY 141018P00028500 P 10/18/14 28.5 0.00 0.10
WY 141018P00029000 P 10/18/14 29.0 0.00 0.10
WY 141018P00029500 P 10/18/14 29.5 0.00 0.10
WY 141018P00030000 P 10/18/14 30.0 0.00 0.10
WY 141018P00030500 P 10/18/14 30.5 0.00 0.15
WY 141018P00031000 P 10/18/14 31.0 0.10 0.20
WY 141018P00031500 P 10/18/14 31.5 0.30 0.35
WY 141018P00032000 P 10/18/14 32.0 0.50 0.55
WY 141018P00032500 P 10/18/14 32.5 0.75 0.85
WY 141018P00033000 P 10/18/14 33.0 1.05 1.30
WY 141018P00033500 P 10/18/14 33.5 1.50 1.70
WY 141018P00034000 P 10/18/14 34.0 1.95 2.20
WY 141018P00034500 P 10/18/14 34.5 2.45 2.70
WY 141018P00035000 P 10/18/14 35.0 2.95 3.20
WY 141018P00035500 P 10/18/14 35.5 3.40 3.70
WY 141018P00036000 P 10/18/14 36.0 3.90 4.20
WY 141018P00036500 P 10/18/14 36.5 4.40 4.70
WY 141018P00037000 P 10/18/14 37.0 4.90 5.20
WY 141018P00037500 P 10/18/14 37.5 4.60 6.40
WY 141018P00038000 P 10/18/14 38.0 5.90 6.20
WY 141018P00038500 P 10/18/14 38.5 5.60 7.40
WY 141018P00039000 P 10/18/14 39.0 6.90 7.20
WY 141018P00039500 P 10/18/14 39.5 6.50 9.20
WY 141018P00040000 P 10/18/14 40.0 7.90 8.20
WY 141018P00040500 P 10/18/14 40.5 7.50 9.80
WY 141018P00041000 P 10/18/14 41.0 8.90 9.20
WY 141018P00041500 P 10/18/14 41.5 8.50 10.80
WY 141018P00042000 P 10/18/14 42.0 9.90 10.20
WY 141018P00043000 P 10/18/14 43.0 10.90 11.20
WY 141018P00044000 P 10/18/14 44.0 11.90 12.20
WY 141018P00045000 P 10/18/14 45.0 12.90 13.20
WY 141024C00025000 C 10/24/14 25.0 6.80 7.40
WY 141024C00026000 C 10/24/14 26.0 5.80 6.50
WY 141024C00027000 C 10/24/14 27.0 4.80 5.50
WY 141024C00028000 C 10/24/14 28.0 3.80 4.50
WY 141024C00029000 C 10/24/14 29.0 2.85 3.50
WY 141024C00029500 C 10/24/14 29.5 2.35 3.00
WY 141024C00030000 C 10/24/14 30.0 1.90 2.20
WY 141024C00030500 C 10/24/14 30.5 1.50 1.75
WY 141024C00031000 C 10/24/14 31.0 1.05 1.35
WY 141024C00031500 C 10/24/14 31.5 0.70 0.95
WY 141024C00032000 C 10/24/14 32.0 0.45 0.60
WY 141024C00032500 C 10/24/14 32.5 0.25 0.40
WY 141024C00033000 C 10/24/14 33.0 0.15 0.25
WY 141024C00033500 C 10/24/14 33.5 0.05 0.25
WY 141024C00034000 C 10/24/14 34.0 0.00 0.15
WY 141024C00034500 C 10/24/14 34.5 0.00 0.15
WY 141024C00035000 C 10/24/14 35.0 0.00 0.10
WY 141024C00035500 C 10/24/14 35.5 0.00 0.10
WY 141024C00036000 C 10/24/14 36.0 0.00 0.10
WY 141024C00036500 C 10/24/14 36.5 0.00 0.10
WY 141024C00037000 C 10/24/14 37.0 0.00 0.10
WY 141024C00037500 C 10/24/14 37.5 0.00 0.10
WY 141024C00038000 C 10/24/14 38.0 0.00 0.10
WY 141024C00038500 C 10/24/14 38.5 0.00 0.10
WY 141024C00039000 C 10/24/14 39.0 0.00 0.05
WY 141024C00039500 C 10/24/14 39.5 0.00 0.10
WY 141024C00040000 C 10/24/14 40.0 0.00 0.10
WY 141024C00040500 C 10/24/14 40.5 0.00 0.05
WY 141024C00041000 C 10/24/14 41.0 0.00 0.05
WY 141024C00041500 C 10/24/14 41.5 0.00 0.05
WY 141024C00042000 C 10/24/14 42.0 0.00 0.05
WY 141024C00042500 C 10/24/14 42.5 0.00 0.05
WY 141024C00043000 C 10/24/14 43.0 0.00 0.05
WY 141024P00025000 P 10/24/14 25.0 0.00 0.10
WY 141024P00026000 P 10/24/14 26.0 0.00 0.10
WY 141024P00027000 P 10/24/14 27.0 0.00 0.10
WY 141024P00028000 P 10/24/14 28.0 0.00 0.10
WY 141024P00029000 P 10/24/14 29.0 0.00 0.10
WY 141024P00029500 P 10/24/14 29.5 0.00 0.15
WY 141024P00030000 P 10/24/14 30.0 0.05 0.15
WY 141024P00030500 P 10/24/14 30.5 0.10 0.25
WY 141024P00031000 P 10/24/14 31.0 0.20 0.30
WY 141024P00031500 P 10/24/14 31.5 0.30 0.45
WY 141024P00032000 P 10/24/14 32.0 0.50 0.65
WY 141024P00032500 P 10/24/14 32.5 0.80 0.95
WY 141024P00033000 P 10/24/14 33.0 1.00 1.35
WY 141024P00033500 P 10/24/14 33.5 1.40 1.75
WY 141024P00034000 P 10/24/14 34.0 1.85 2.25
WY 141024P00034500 P 10/24/14 34.5 2.35 2.70
WY 141024P00035000 P 10/24/14 35.0 2.85 3.20
WY 141024P00035500 P 10/24/14 35.5 3.30 3.70
WY 141024P00036000 P 10/24/14 36.0 3.80 4.20
WY 141024P00036500 P 10/24/14 36.5 4.30 4.70
WY 141024P00037000 P 10/24/14 37.0 4.80 5.30
WY 141024P00037500 P 10/24/14 37.5 5.30 5.80
WY 141024P00038000 P 10/24/14 38.0 5.80 6.30
WY 141024P00038500 P 10/24/14 38.5 6.30 6.90
WY 141024P00039000 P 10/24/14 39.0 6.80 7.40
WY 141024P00039500 P 10/24/14 39.5 7.30 7.90
WY 141024P00040000 P 10/24/14 40.0 7.80 8.40
WY 141024P00040500 P 10/24/14 40.5 8.30 8.90
WY 141024P00041000 P 10/24/14 41.0 8.80 9.40
WY 141024P00041500 P 10/24/14 41.5 9.30 9.90
WY 141024P00042000 P 10/24/14 42.0 9.80 10.40
WY 141024P00042500 P 10/24/14 42.5 10.30 10.90
WY 141024P00043000 P 10/24/14 43.0 10.80 11.30
WY 141031C00025000 C 10/31/14 25.0 6.80 7.20
WY 141031C00026000 C 10/31/14 26.0 5.80 6.20
WY 141031C00027000 C 10/31/14 27.0 4.80 5.20
WY 141031C00028000 C 10/31/14 28.0 3.80 4.20
WY 141031C00029000 C 10/31/14 29.0 2.90 3.20
WY 141031C00029500 C 10/31/14 29.5 2.45 2.75
WY 141031C00030000 C 10/31/14 30.0 2.00 2.35
WY 141031C00030500 C 10/31/14 30.5 1.60 1.95
WY 141031C00031000 C 10/31/14 31.0 1.20 1.55
WY 141031C00031500 C 10/31/14 31.5 0.85 1.10
WY 141031C00032000 C 10/31/14 32.0 0.60 0.80
WY 141031C00032500 C 10/31/14 32.5 0.40 0.55
WY 141031C00033000 C 10/31/14 33.0 0.25 0.50
WY 141031C00033500 C 10/31/14 33.5 0.15 0.30
WY 141031C00034000 C 10/31/14 34.0 0.10 0.25
WY 141031C00034500 C 10/31/14 34.5 0.05 0.15
WY 141031C00035000 C 10/31/14 35.0 0.00 0.15
WY 141031C00035500 C 10/31/14 35.5 0.00 0.10
WY 141031C00036000 C 10/31/14 36.0 0.00 0.10
WY 141031C00036500 C 10/31/14 36.5 0.00 0.10
WY 141031C00037000 C 10/31/14 37.0 0.00 0.10
WY 141031C00037500 C 10/31/14 37.5 0.00 0.10
WY 141031C00038000 C 10/31/14 38.0 0.00 0.10
WY 141031C00038500 C 10/31/14 38.5 0.00 0.10
WY 141031C00039000 C 10/31/14 39.0 0.00 0.05
WY 141031C00039500 C 10/31/14 39.5 0.00 0.05
WY 141031C00040000 C 10/31/14 40.0 0.00 0.05
WY 141031C00040500 C 10/31/14 40.5 0.00 0.05
WY 141031C00041000 C 10/31/14 41.0 0.00 0.05
WY 141031C00041500 C 10/31/14 41.5 0.00 0.05
WY 141031C00042000 C 10/31/14 42.0 0.00 0.10
WY 141031C00042500 C 10/31/14 42.5 0.00 0.05
WY 141031C00043000 C 10/31/14 43.0 0.00 0.05
WY 141031C00044000 C 10/31/14 44.0 0.00 0.05
WY 141031P00025000 P 10/31/14 25.0 0.00 0.10
WY 141031P00026000 P 10/31/14 26.0 0.00 0.10
WY 141031P00027000 P 10/31/14 27.0 0.00 0.10
WY 141031P00028000 P 10/31/14 28.0 0.00 0.15
WY 141031P00029000 P 10/31/14 29.0 0.05 0.15
WY 141031P00029500 P 10/31/14 29.5 0.05 0.20
WY 141031P00030000 P 10/31/14 30.0 0.10 0.25
WY 141031P00030500 P 10/31/14 30.5 0.15 0.35
WY 141031P00031000 P 10/31/14 31.0 0.25 0.45
WY 141031P00031500 P 10/31/14 31.5 0.45 0.60
WY 141031P00032000 P 10/31/14 32.0 0.60 0.90
WY 141031P00032500 P 10/31/14 32.5 0.90 1.20
WY 141031P00033000 P 10/31/14 33.0 1.15 1.55
WY 141031P00033500 P 10/31/14 33.5 1.50 1.95
WY 141031P00034000 P 10/31/14 34.0 1.90 2.35
WY 141031P00034500 P 10/31/14 34.5 2.40 2.80
WY 141031P00035000 P 10/31/14 35.0 2.85 3.30
WY 141031P00035500 P 10/31/14 35.5 3.30 3.80
WY 141031P00036000 P 10/31/14 36.0 3.80 4.30
WY 141031P00036500 P 10/31/14 36.5 4.30 4.80
WY 141031P00037000 P 10/31/14 37.0 4.80 5.20
WY 141031P00037500 P 10/31/14 37.5 5.30 5.80
WY 141031P00038000 P 10/31/14 38.0 5.80 6.30
WY 141031P00038500 P 10/31/14 38.5 6.30 6.80
WY 141031P00039000 P 10/31/14 39.0 6.80 7.30
WY 141031P00039500 P 10/31/14 39.5 7.30 7.80
WY 141031P00040000 P 10/31/14 40.0 7.80 8.30
WY 141031P00040500 P 10/31/14 40.5 8.30 8.80
WY 141031P00041000 P 10/31/14 41.0 8.80 9.30
WY 141031P00041500 P 10/31/14 41.5 9.30 9.80
WY 141031P00042000 P 10/31/14 42.0 9.80 10.40
WY 141031P00042500 P 10/31/14 42.5 10.30 10.90
WY 141031P00043000 P 10/31/14 43.0 10.80 11.40
WY 141031P00044000 P 10/31/14 44.0 11.80 12.40
WY 141107C00020000 C 11/07/14 20.0 10.70 13.40
WY 141107C00021000 C 11/07/14 21.0 9.70 12.40
WY 141107C00022000 C 11/07/14 22.0 9.30 10.50
WY 141107C00023000 C 11/07/14 23.0 8.70 9.30
WY 141107C00024000 C 11/07/14 24.0 7.70 8.30
WY 141107C00025000 C 11/07/14 25.0 6.80 7.20
WY 141107C00025500 C 11/07/14 25.5 6.30 7.10
WY 141107C00026000 C 11/07/14 26.0 5.80 6.60
WY 141107C00026500 C 11/07/14 26.5 5.30 6.10
WY 141107C00027000 C 11/07/14 27.0 4.80 5.50
WY 141107C00027500 C 11/07/14 27.5 4.30 5.00
WY 141107C00028000 C 11/07/14 28.0 3.80 4.60
WY 141107C00028500 C 11/07/14 28.5 3.30 4.10
WY 141107C00029000 C 11/07/14 29.0 2.85 3.60
WY 141107C00029500 C 11/07/14 29.5 2.40 3.10
WY 141107C00030000 C 11/07/14 30.0 2.00 2.65
WY 141107C00030500 C 11/07/14 30.5 1.55 2.20
WY 141107C00031000 C 11/07/14 31.0 1.20 1.60
WY 141107C00031500 C 11/07/14 31.5 0.90 1.10
WY 141107C00032000 C 11/07/14 32.0 0.65 0.80
WY 141107C00032500 C 11/07/14 32.5 0.45 0.65
WY 141107C00033000 C 11/07/14 33.0 0.30 0.55
WY 141107C00033500 C 11/07/14 33.5 0.15 0.40
WY 141107C00034000 C 11/07/14 34.0 0.10 0.25
WY 141107C00034500 C 11/07/14 34.5 0.05 0.20
WY 141107C00035000 C 11/07/14 35.0 0.00 0.15
WY 141107C00035500 C 11/07/14 35.5 0.00 0.10
WY 141107C00036000 C 11/07/14 36.0 0.00 0.10
WY 141107C00036500 C 11/07/14 36.5 0.00 0.10
WY 141107C00037000 C 11/07/14 37.0 0.00 0.10
WY 141107C00037500 C 11/07/14 37.5 0.00 0.10
WY 141107C00038000 C 11/07/14 38.0 0.00 0.10
WY 141107C00038500 C 11/07/14 38.5 0.00 0.05
WY 141107C00039000 C 11/07/14 39.0 0.00 0.05
WY 141107C00039500 C 11/07/14 39.5 0.00 0.05
WY 141107C00040000 C 11/07/14 40.0 0.00 0.05
WY 141107C00040500 C 11/07/14 40.5 0.00 0.05
WY 141107C00041000 C 11/07/14 41.0 0.00 0.05
WY 141107C00041500 C 11/07/14 41.5 0.00 0.05
WY 141107P00020000 P 11/07/14 20.0 0.00 0.10
WY 141107P00021000 P 11/07/14 21.0 0.00 0.10
WY 141107P00022000 P 11/07/14 22.0 0.00 0.10
WY 141107P00023000 P 11/07/14 23.0 0.00 0.10
WY 141107P00024000 P 11/07/14 24.0 0.00 0.10
WY 141107P00025000 P 11/07/14 25.0 0.00 0.10
WY 141107P00025500 P 11/07/14 25.5 0.00 0.10
WY 141107P00026000 P 11/07/14 26.0 0.00 0.10
WY 141107P00026500 P 11/07/14 26.5 0.00 0.15
WY 141107P00027000 P 11/07/14 27.0 0.00 0.15
WY 141107P00027500 P 11/07/14 27.5 0.05 0.15
WY 141107P00028000 P 11/07/14 28.0 0.05 0.15
WY 141107P00028500 P 11/07/14 28.5 0.05 0.20
WY 141107P00029000 P 11/07/14 29.0 0.10 0.25
WY 141107P00029500 P 11/07/14 29.5 0.15 0.25
WY 141107P00030000 P 11/07/14 30.0 0.25 0.35
WY 141107P00030500 P 11/07/14 30.5 0.30 0.45
WY 141107P00031000 P 11/07/14 31.0 0.45 0.60
WY 141107P00031500 P 11/07/14 31.5 0.65 0.80
WY 141107P00032000 P 11/07/14 32.0 0.90 1.10
WY 141107P00032500 P 11/07/14 32.5 1.10 1.40
WY 141107P00033000 P 11/07/14 33.0 1.20 1.80
WY 141107P00033500 P 11/07/14 33.5 1.60 2.20
WY 141107P00034000 P 11/07/14 34.0 2.00 2.65
WY 141107P00034500 P 11/07/14 34.5 2.45 3.10
WY 141107P00035000 P 11/07/14 35.0 2.90 3.60
WY 141107P00035500 P 11/07/14 35.5 3.30 4.10
WY 141107P00036000 P 11/07/14 36.0 3.80 4.60
WY 141107P00036500 P 11/07/14 36.5 4.30 5.10
WY 141107P00037000 P 11/07/14 37.0 4.80 5.60
WY 141107P00037500 P 11/07/14 37.5 5.30 6.10
WY 141107P00038000 P 11/07/14 38.0 5.80 6.60
WY 141107P00038500 P 11/07/14 38.5 6.00 7.20
WY 141107P00039000 P 11/07/14 39.0 6.50 7.70
WY 141107P00039500 P 11/07/14 39.5 7.00 8.20
WY 141107P00040000 P 11/07/14 40.0 7.50 8.80
WY 141107P00040500 P 11/07/14 40.5 8.20 9.60
WY 141107P00041000 P 11/07/14 41.0 8.60 10.10
WY 141107P00041500 P 11/07/14 41.5 8.10 10.80
WY 141122C00025000 C 11/22/14 25.0 6.80 7.20
WY 141122C00026000 C 11/22/14 26.0 5.80 6.20
WY 141122C00027000 C 11/22/14 27.0 4.90 5.20
WY 141122C00028000 C 11/22/14 28.0 3.90 4.20
WY 141122C00029000 C 11/22/14 29.0 2.95 3.20
WY 141122C00030000 C 11/22/14 30.0 2.10 2.35
WY 141122C00031000 C 11/22/14 31.0 1.30 1.50
WY 141122C00032000 C 11/22/14 32.0 0.75 0.90
WY 141122C00033000 C 11/22/14 33.0 0.35 0.50
WY 141122C00034000 C 11/22/14 34.0 0.15 0.30
WY 141122C00035000 C 11/22/14 35.0 0.05 0.15
WY 141122C00036000 C 11/22/14 36.0 0.00 0.15
WY 141122C00037000 C 11/22/14 37.0 0.00 0.10
WY 141122C00038000 C 11/22/14 38.0 0.00 0.10
WY 141122C00039000 C 11/22/14 39.0 0.00 0.10
WY 141122C00040000 C 11/22/14 40.0 0.00 0.10
WY 141122C00041000 C 11/22/14 41.0 0.00 0.05
WY 141122P00025000 P 11/22/14 25.0 0.00 0.15
WY 141122P00026000 P 11/22/14 26.0 0.00 0.15
WY 141122P00027000 P 11/22/14 27.0 0.00 0.20
WY 141122P00028000 P 11/22/14 28.0 0.05 0.25
WY 141122P00029000 P 11/22/14 29.0 0.10 0.30
WY 141122P00030000 P 11/22/14 30.0 0.25 0.40
WY 141122P00031000 P 11/22/14 31.0 0.55 0.70
WY 141122P00032000 P 11/22/14 32.0 0.95 1.15
WY 141122P00033000 P 11/22/14 33.0 1.45 1.80
WY 141122P00034000 P 11/22/14 34.0 2.30 2.60
WY 141122P00035000 P 11/22/14 35.0 3.20 3.60
WY 141122P00036000 P 11/22/14 36.0 4.20 4.50
WY 141122P00037000 P 11/22/14 37.0 5.20 5.50
WY 141122P00038000 P 11/22/14 38.0 6.20 6.50
WY 141122P00039000 P 11/22/14 39.0 7.20 7.50
WY 141122P00040000 P 11/22/14 40.0 8.20 8.50
WY 141122P00041000 P 11/22/14 41.0 9.20 9.50
WY 150117C00015000 C 01/17/15 15.0 16.80 17.20
WY 150117C00016000 C 01/17/15 16.0 15.80 16.20
WY 150117C00018000 C 01/17/15 18.0 13.80 14.20
WY 150117C00019000 C 01/17/15 19.0 12.80 13.20
WY 150117C00020000 C 01/17/15 20.0 11.80 12.20
WY 150117C00021000 C 01/17/15 21.0 10.80 11.20
WY 150117C00022000 C 01/17/15 22.0 9.80 10.20
WY 150117C00023000 C 01/17/15 23.0 8.80 9.20
WY 150117C00024000 C 01/17/15 24.0 7.80 8.20
WY 150117C00025000 C 01/17/15 25.0 6.80 7.20
WY 150117C00026000 C 01/17/15 26.0 5.90 6.20
WY 150117C00027000 C 01/17/15 27.0 4.90 5.30
WY 150117C00028000 C 01/17/15 28.0 4.00 4.30
WY 150117C00029000 C 01/17/15 29.0 3.10 3.40
WY 150117C00030000 C 01/17/15 30.0 2.30 2.50
WY 150117C00031000 C 01/17/15 31.0 1.60 1.70
WY 150117C00032000 C 01/17/15 32.0 1.00 1.15
WY 150117C00033000 C 01/17/15 33.0 0.65 0.75
WY 150117C00034000 C 01/17/15 34.0 0.35 0.50
WY 150117C00035000 C 01/17/15 35.0 0.20 0.30
WY 150117C00036000 C 01/17/15 36.0 0.10 0.20
WY 150117C00037000 C 01/17/15 37.0 0.05 0.15
WY 150117C00038000 C 01/17/15 38.0 0.00 0.15
WY 150117C00039000 C 01/17/15 39.0 0.00 0.10
WY 150117C00040000 C 01/17/15 40.0 0.00 0.10
WY 150117C00041000 C 01/17/15 41.0 0.00 0.10
WY 150117C00042000 C 01/17/15 42.0 0.00 0.10
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 0.10
WY 150117P00021000 P 01/17/15 21.0 0.00 0.15
WY 150117P00022000 P 01/17/15 22.0 0.00 0.15
WY 150117P00023000 P 01/17/15 23.0 0.05 0.15
WY 150117P00024000 P 01/17/15 24.0 0.05 0.15
WY 150117P00025000 P 01/17/15 25.0 0.10 0.20
WY 150117P00026000 P 01/17/15 26.0 0.10 0.20
WY 150117P00027000 P 01/17/15 27.0 0.15 0.25
WY 150117P00028000 P 01/17/15 28.0 0.20 0.35
WY 150117P00029000 P 01/17/15 29.0 0.35 0.50
WY 150117P00030000 P 01/17/15 30.0 0.60 0.70
WY 150117P00031000 P 01/17/15 31.0 0.90 1.00
WY 150117P00032000 P 01/17/15 32.0 1.35 1.45
WY 150117P00033000 P 01/17/15 33.0 1.95 2.05
WY 150117P00034000 P 01/17/15 34.0 2.50 2.80
WY 150117P00035000 P 01/17/15 35.0 3.30 3.70
WY 150117P00036000 P 01/17/15 36.0 4.30 4.60
WY 150117P00037000 P 01/17/15 37.0 5.20 5.50
WY 150117P00038000 P 01/17/15 38.0 6.20 6.50
WY 150117P00039000 P 01/17/15 39.0 7.20 7.50
WY 150117P00040000 P 01/17/15 40.0 8.20 8.50
WY 150117P00041000 P 01/17/15 41.0 9.20 9.50
WY 150117P00042000 P 01/17/15 42.0 10.20 10.50
WY 150117P00043000 P 01/17/15 43.0 11.20 11.50
WY 150117P00044000 P 01/17/15 44.0 12.20 12.50
WY 150117P00045000 P 01/17/15 45.0 13.20 13.50
WY 150417C00018000 C 04/17/15 18.0 13.70 15.00
WY 150417C00019000 C 04/17/15 19.0 11.20 14.50
WY 150417C00020000 C 04/17/15 20.0 11.50 13.10
WY 150417C00021000 C 04/17/15 21.0 10.50 12.10
WY 150417C00023000 C 04/17/15 23.0 8.80 9.70
WY 150417C00024000 C 04/17/15 24.0 7.80 8.70
WY 150417C00025000 C 04/17/15 25.0 6.90 7.80
WY 150417C00026000 C 04/17/15 26.0 5.90 6.60
WY 150417C00027000 C 04/17/15 27.0 5.00 5.60
WY 150417C00028000 C 04/17/15 28.0 4.10 4.80
WY 150417C00029000 C 04/17/15 29.0 3.30 3.90
WY 150417C00030000 C 04/17/15 30.0 2.55 3.30
WY 150417C00031000 C 04/17/15 31.0 1.95 2.15
WY 150417C00032000 C 04/17/15 32.0 1.45 1.60
WY 150417C00033000 C 04/17/15 33.0 1.00 1.25
WY 150417C00034000 C 04/17/15 34.0 0.70 0.95
WY 150417C00035000 C 04/17/15 35.0 0.45 0.70
WY 150417C00036000 C 04/17/15 36.0 0.25 0.50
WY 150417C00037000 C 04/17/15 37.0 0.15 0.35
WY 150417C00038000 C 04/17/15 38.0 0.05 0.30
WY 150417C00039000 C 04/17/15 39.0 0.05 0.20
WY 150417C00040000 C 04/17/15 40.0 0.00 0.20
WY 150417C00041000 C 04/17/15 41.0 0.00 0.15
WY 150417C00042000 C 04/17/15 42.0 0.00 0.15
WY 150417C00043000 C 04/17/15 43.0 0.00 0.15
WY 150417C00044000 C 04/17/15 44.0 0.00 0.15
WY 150417P00018000 P 04/17/15 18.0 0.00 0.20
WY 150417P00019000 P 04/17/15 19.0 0.00 0.20
WY 150417P00020000 P 04/17/15 20.0 0.00 0.25
WY 150417P00021000 P 04/17/15 21.0 0.05 0.25
WY 150417P00023000 P 04/17/15 23.0 0.10 0.30
WY 150417P00024000 P 04/17/15 24.0 0.15 0.35
WY 150417P00025000 P 04/17/15 25.0 0.20 0.40
WY 150417P00026000 P 04/17/15 26.0 0.30 0.50
WY 150417P00027000 P 04/17/15 27.0 0.40 0.60
WY 150417P00028000 P 04/17/15 28.0 0.55 0.75
WY 150417P00029000 P 04/17/15 29.0 0.75 0.95
WY 150417P00030000 P 04/17/15 30.0 1.10 1.25
WY 150417P00031000 P 04/17/15 31.0 1.35 1.65
WY 150417P00032000 P 04/17/15 32.0 1.95 2.15
WY 150417P00033000 P 04/17/15 33.0 2.50 2.70
WY 150417P00034000 P 04/17/15 34.0 2.90 3.40
WY 150417P00035000 P 04/17/15 35.0 3.60 4.20
WY 150417P00036000 P 04/17/15 36.0 4.40 5.20
WY 150417P00037000 P 04/17/15 37.0 5.30 6.00
WY 150417P00038000 P 04/17/15 38.0 6.10 6.90
WY 150417P00039000 P 04/17/15 39.0 7.10 7.90
WY 150417P00040000 P 04/17/15 40.0 7.90 8.90
WY 150417P00041000 P 04/17/15 41.0 8.70 9.90
WY 150417P00042000 P 04/17/15 42.0 9.90 10.90
WY 150417P00043000 P 04/17/15 43.0 10.50 12.10
WY 150417P00044000 P 04/17/15 44.0 11.50 13.10
WY 160115C00015000 C 01/15/16 15.0 15.20 18.90
WY 160115C00018000 C 01/15/16 18.0 12.20 15.90
WY 160115C00020000 C 01/15/16 20.0 10.70 13.50
WY 160115C00023000 C 01/15/16 23.0 8.50 10.30
WY 160115C00025000 C 01/15/16 25.0 7.00 7.70
WY 160115C00027000 C 01/15/16 27.0 5.00 6.10
WY 160115C00030000 C 01/15/16 30.0 3.30 3.60
WY 160115C00032000 C 01/15/16 32.0 2.30 2.50
WY 160115C00035000 C 01/15/16 35.0 1.20 1.60
WY 160115C00037000 C 01/15/16 37.0 0.70 1.15
WY 160115C00040000 C 01/15/16 40.0 0.25 0.45
WY 160115C00042000 C 01/15/16 42.0 0.10 0.45
WY 160115C00045000 C 01/15/16 45.0 0.00 0.30
WY 160115P00015000 P 01/15/16 15.0 0.10 0.40
WY 160115P00018000 P 01/15/16 18.0 0.20 0.55
WY 160115P00020000 P 01/15/16 20.0 0.30 0.60
WY 160115P00023000 P 01/15/16 23.0 0.60 0.95
WY 160115P00025000 P 01/15/16 25.0 0.90 1.25
WY 160115P00027000 P 01/15/16 27.0 1.35 1.75
WY 160115P00030000 P 01/15/16 30.0 2.35 2.75
WY 160115P00032000 P 01/15/16 32.0 3.20 3.80
WY 160115P00035000 P 01/15/16 35.0 5.00 5.80
WY 160115P00037000 P 01/15/16 37.0 6.40 7.80
WY 160115P00040000 P 01/15/16 40.0 9.00 10.30
WY 160115P00042000 P 01/15/16 42.0 10.80 12.20
WY 160115P00045000 P 01/15/16 45.0 12.40 16.00
WY 170120C00018000 C 01/20/17 18.0 12.70 15.60
WY 170120C00020000 C 01/20/17 20.0 10.00 14.40
WY 170120C00023000 C 01/20/17 23.0 8.00 10.30
WY 170120C00025000 C 01/20/17 25.0 6.90 8.10
WY 170120C00028000 C 01/20/17 28.0 4.80 6.00
WY 170120C00030000 C 01/20/17 30.0 3.60 4.80
WY 170120C00032000 C 01/20/17 32.0 2.60 3.80
WY 170120C00035000 C 01/20/17 35.0 1.60 2.60
WY 170120C00037000 C 01/20/17 37.0 1.25 2.00
WY 170120C00040000 C 01/20/17 40.0 0.85 1.35
WY 170120C00042000 C 01/20/17 42.0 0.60 1.10
WY 170120C00045000 C 01/20/17 45.0 0.30 0.80
WY 170120C00047000 C 01/20/17 47.0 0.15 0.65
WY 170120C00050000 C 01/20/17 50.0 0.05 0.50
WY 170120P00018000 P 01/20/17 18.0 0.60 1.00
WY 170120P00020000 P 01/20/17 20.0 0.85 1.25
WY 170120P00023000 P 01/20/17 23.0 1.35 1.85
WY 170120P00025000 P 01/20/17 25.0 1.65 2.35
WY 170120P00028000 P 01/20/17 28.0 2.80 3.50
WY 170120P00030000 P 01/20/17 30.0 3.60 4.60
WY 170120P00032000 P 01/20/17 32.0 4.60 5.60
WY 170120P00035000 P 01/20/17 35.0 6.40 7.70
WY 170120P00037000 P 01/20/17 37.0 7.80 9.60
WY 170120P00040000 P 01/20/17 40.0 10.10 11.90
WY 170120P00042000 P 01/20/17 42.0 11.60 13.70
WY 170120P00045000 P 01/20/17 45.0 14.20 16.20
WY 170120P00047000 P 01/20/17 47.0 14.80 18.90
WY 170120P00050000 P 01/20/17 50.0 17.60 22.00

OPRA data is delayed 15 minutes.