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 (2014-12-26)Premium Content

Weyerhaeuser Company (WY)
As of Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WY 150130C00020000 C 01/30/15 20.0 15.40 16.60
WY 150130C00025000 C 01/30/15 25.0 9.20 12.60
WY 150130C00026000 C 01/30/15 26.0 8.20 11.60
WY 150130C00027000 C 01/30/15 27.0 7.40 10.60
WY 150130C00028000 C 01/30/15 28.0 7.30 9.70
WY 150130C00028500 C 01/30/15 28.5 6.90 7.90
WY 150130C00029000 C 01/30/15 29.0 6.60 7.20
WY 150130C00029500 C 01/30/15 29.5 6.10 6.70
WY 150130C00030000 C 01/30/15 30.0 5.60 6.20
WY 150130C00030500 C 01/30/15 30.5 5.20 5.80
WY 150130C00031000 C 01/30/15 31.0 4.70 5.20
WY 150130C00031500 C 01/30/15 31.5 4.20 4.70
WY 150130C00032000 C 01/30/15 32.0 3.70 4.20
WY 150130C00032500 C 01/30/15 32.5 3.20 3.70
WY 150130C00033000 C 01/30/15 33.0 2.80 3.20
WY 150130C00033500 C 01/30/15 33.5 2.30 2.70
WY 150130C00034000 C 01/30/15 34.0 1.75 2.20
WY 150130C00034500 C 01/30/15 34.5 1.35 1.75
WY 150130C00035000 C 01/30/15 35.0 0.95 1.30
WY 150130C00035500 C 01/30/15 35.5 0.60 0.85
WY 150130C00036000 C 01/30/15 36.0 0.35 0.50
WY 150130C00036500 C 01/30/15 36.5 0.15 0.25
WY 150130C00037000 C 01/30/15 37.0 0.05 0.20
WY 150130C00037500 C 01/30/15 37.5 0.00 0.15
WY 150130C00038000 C 01/30/15 38.0 0.00 0.05
WY 150130C00038500 C 01/30/15 38.5 0.00 0.10
WY 150130C00039000 C 01/30/15 39.0 0.00 0.10
WY 150130C00039500 C 01/30/15 39.5 0.00 0.10
WY 150130C00040000 C 01/30/15 40.0 0.00 0.10
WY 150130C00040500 C 01/30/15 40.5 0.00 0.10
WY 150130C00041000 C 01/30/15 41.0 0.00 0.10
WY 150130C00041500 C 01/30/15 41.5 0.00 0.10
WY 150130C00042000 C 01/30/15 42.0 0.00 0.10
WY 150130C00042500 C 01/30/15 42.5 0.00 0.15
WY 150130C00043000 C 01/30/15 43.0 0.00 0.15
WY 150130C00043500 C 01/30/15 43.5 0.00 0.15
WY 150130C00044000 C 01/30/15 44.0 0.00 0.15
WY 150130C00045000 C 01/30/15 45.0 0.00 0.10
WY 150130C00046000 C 01/30/15 46.0 0.00 0.10
WY 150130C00050000 C 01/30/15 50.0 0.00 0.10
WY 150130P00020000 P 01/30/15 20.0 0.00 0.10
WY 150130P00025000 P 01/30/15 25.0 0.00 0.10
WY 150130P00026000 P 01/30/15 26.0 0.00 0.10
WY 150130P00027000 P 01/30/15 27.0 0.00 0.10
WY 150130P00028000 P 01/30/15 28.0 0.00 0.10
WY 150130P00028500 P 01/30/15 28.5 0.00 0.10
WY 150130P00029000 P 01/30/15 29.0 0.00 0.10
WY 150130P00029500 P 01/30/15 29.5 0.00 0.10
WY 150130P00030000 P 01/30/15 30.0 0.00 0.10
WY 150130P00030500 P 01/30/15 30.5 0.00 0.10
WY 150130P00031000 P 01/30/15 31.0 0.00 0.10
WY 150130P00031500 P 01/30/15 31.5 0.00 0.10
WY 150130P00032000 P 01/30/15 32.0 0.00 0.10
WY 150130P00032500 P 01/30/15 32.5 0.00 0.10
WY 150130P00033000 P 01/30/15 33.0 0.00 0.10
WY 150130P00033500 P 01/30/15 33.5 0.00 0.10
WY 150130P00034000 P 01/30/15 34.0 0.00 0.15
WY 150130P00034500 P 01/30/15 34.5 0.00 0.20
WY 150130P00035000 P 01/30/15 35.0 0.10 0.25
WY 150130P00035500 P 01/30/15 35.5 0.20 0.35
WY 150130P00036000 P 01/30/15 36.0 0.40 0.60
WY 150130P00036500 P 01/30/15 36.5 0.70 0.95
WY 150130P00037000 P 01/30/15 37.0 0.95 1.35
WY 150130P00037500 P 01/30/15 37.5 1.40 1.80
WY 150130P00038000 P 01/30/15 38.0 1.85 2.30
WY 150130P00038500 P 01/30/15 38.5 2.35 2.75
WY 150130P00039000 P 01/30/15 39.0 2.85 3.30
WY 150130P00039500 P 01/30/15 39.5 3.30 3.80
WY 150130P00040000 P 01/30/15 40.0 3.70 4.40
WY 150130P00040500 P 01/30/15 40.5 4.30 4.80
WY 150130P00041000 P 01/30/15 41.0 4.80 5.40
WY 150130P00041500 P 01/30/15 41.5 5.30 5.90
WY 150130P00042000 P 01/30/15 42.0 5.80 6.40
WY 150130P00042500 P 01/30/15 42.5 6.30 6.90
WY 150130P00043000 P 01/30/15 43.0 6.80 7.40
WY 150130P00043500 P 01/30/15 43.5 6.90 9.10
WY 150130P00044000 P 01/30/15 44.0 6.30 9.00
WY 150130P00045000 P 01/30/15 45.0 7.40 10.70
WY 150130P00046000 P 01/30/15 46.0 8.40 11.70
WY 150130P00050000 P 01/30/15 50.0 13.50 14.80
WY 150206C00026000 C 02/06/15 26.0 9.30 10.40
WY 150206C00027000 C 02/06/15 27.0 7.20 10.70
WY 150206C00028000 C 02/06/15 28.0 6.40 9.70
WY 150206C00029000 C 02/06/15 29.0 6.30 7.80
WY 150206C00029500 C 02/06/15 29.5 5.90 6.90
WY 150206C00030000 C 02/06/15 30.0 5.60 6.20
WY 150206C00030500 C 02/06/15 30.5 5.10 5.70
WY 150206C00031000 C 02/06/15 31.0 4.60 5.20
WY 150206C00031500 C 02/06/15 31.5 4.10 4.70
WY 150206C00032000 C 02/06/15 32.0 3.80 4.20
WY 150206C00032500 C 02/06/15 32.5 3.30 3.70
WY 150206C00033000 C 02/06/15 33.0 2.80 3.20
WY 150206C00033500 C 02/06/15 33.5 2.35 2.75
WY 150206C00034000 C 02/06/15 34.0 1.85 2.25
WY 150206C00034500 C 02/06/15 34.5 1.45 1.80
WY 150206C00035000 C 02/06/15 35.0 1.10 1.25
WY 150206C00035500 C 02/06/15 35.5 0.70 0.90
WY 150206C00036000 C 02/06/15 36.0 0.45 0.60
WY 150206C00036500 C 02/06/15 36.5 0.25 0.40
WY 150206C00037000 C 02/06/15 37.0 0.10 0.20
WY 150206C00037500 C 02/06/15 37.5 0.00 0.15
WY 150206C00038000 C 02/06/15 38.0 0.00 0.10
WY 150206C00038500 C 02/06/15 38.5 0.00 0.10
WY 150206C00039000 C 02/06/15 39.0 0.00 0.10
WY 150206C00039500 C 02/06/15 39.5 0.00 0.10
WY 150206C00040000 C 02/06/15 40.0 0.00 0.10
WY 150206C00040500 C 02/06/15 40.5 0.00 0.10
WY 150206C00041000 C 02/06/15 41.0 0.00 0.10
WY 150206C00041500 C 02/06/15 41.5 0.00 0.10
WY 150206C00042000 C 02/06/15 42.0 0.00 0.15
WY 150206C00042500 C 02/06/15 42.5 0.00 0.15
WY 150206C00043000 C 02/06/15 43.0 0.00 0.10
WY 150206C00043500 C 02/06/15 43.5 0.00 0.15
WY 150206C00044000 C 02/06/15 44.0 0.00 0.15
WY 150206C00045000 C 02/06/15 45.0 0.00 0.15
WY 150206C00046000 C 02/06/15 46.0 0.00 0.10
WY 150206P00026000 P 02/06/15 26.0 0.00 0.10
WY 150206P00027000 P 02/06/15 27.0 0.00 0.10
WY 150206P00028000 P 02/06/15 28.0 0.00 0.10
WY 150206P00029000 P 02/06/15 29.0 0.00 0.10
WY 150206P00029500 P 02/06/15 29.5 0.00 0.10
WY 150206P00030000 P 02/06/15 30.0 0.00 0.10
WY 150206P00030500 P 02/06/15 30.5 0.00 0.10
WY 150206P00031000 P 02/06/15 31.0 0.00 0.10
WY 150206P00031500 P 02/06/15 31.5 0.00 0.10
WY 150206P00032000 P 02/06/15 32.0 0.00 0.15
WY 150206P00032500 P 02/06/15 32.5 0.00 0.20
WY 150206P00033000 P 02/06/15 33.0 0.00 0.25
WY 150206P00033500 P 02/06/15 33.5 0.00 0.25
WY 150206P00034000 P 02/06/15 34.0 0.05 0.25
WY 150206P00034500 P 02/06/15 34.5 0.10 0.30
WY 150206P00035000 P 02/06/15 35.0 0.20 0.35
WY 150206P00035500 P 02/06/15 35.5 0.30 0.50
WY 150206P00036000 P 02/06/15 36.0 0.50 0.70
WY 150206P00036500 P 02/06/15 36.5 0.80 1.05
WY 150206P00037000 P 02/06/15 37.0 1.05 1.40
WY 150206P00037500 P 02/06/15 37.5 1.45 1.80
WY 150206P00038000 P 02/06/15 38.0 1.85 2.35
WY 150206P00038500 P 02/06/15 38.5 2.35 2.95
WY 150206P00039000 P 02/06/15 39.0 2.70 3.40
WY 150206P00039500 P 02/06/15 39.5 3.30 4.00
WY 150206P00040000 P 02/06/15 40.0 3.70 4.50
WY 150206P00040500 P 02/06/15 40.5 4.20 5.00
WY 150206P00041000 P 02/06/15 41.0 4.70 5.50
WY 150206P00041500 P 02/06/15 41.5 4.50 6.60
WY 150206P00042000 P 02/06/15 42.0 5.60 6.60
WY 150206P00042500 P 02/06/15 42.5 6.10 7.30
WY 150206P00043000 P 02/06/15 43.0 6.60 7.80
WY 150206P00043500 P 02/06/15 43.5 5.90 9.20
WY 150206P00044000 P 02/06/15 44.0 6.30 9.80
WY 150206P00045000 P 02/06/15 45.0 7.30 10.80
WY 150206P00046000 P 02/06/15 46.0 9.10 11.20
WY 150213C00026000 C 02/13/15 26.0 8.20 11.60
WY 150213C00027000 C 02/13/15 27.0 7.20 10.70
WY 150213C00028000 C 02/13/15 28.0 6.30 9.70
WY 150213C00029000 C 02/13/15 29.0 5.20 7.40
WY 150213C00029500 C 02/13/15 29.5 5.60 6.90
WY 150213C00030000 C 02/13/15 30.0 5.10 6.40
WY 150213C00030500 C 02/13/15 30.5 4.70 5.80
WY 150213C00031000 C 02/13/15 31.0 4.40 5.30
WY 150213C00031500 C 02/13/15 31.5 2.90 4.80
WY 150213C00032000 C 02/13/15 32.0 3.60 4.30
WY 150213C00032500 C 02/13/15 32.5 3.10 3.80
WY 150213C00033000 C 02/13/15 33.0 2.60 3.40
WY 150213C00033500 C 02/13/15 33.5 2.15 2.85
WY 150213C00034000 C 02/13/15 34.0 1.85 2.30
WY 150213C00034500 C 02/13/15 34.5 1.40 1.85
WY 150213C00035000 C 02/13/15 35.0 1.15 1.45
WY 150213C00035500 C 02/13/15 35.5 0.80 1.05
WY 150213C00036000 C 02/13/15 36.0 0.50 0.75
WY 150213C00036500 C 02/13/15 36.5 0.30 0.45
WY 150213C00037000 C 02/13/15 37.0 0.15 0.30
WY 150213C00037500 C 02/13/15 37.5 0.00 0.20
WY 150213C00038000 C 02/13/15 38.0 0.00 0.15
WY 150213C00038500 C 02/13/15 38.5 0.00 0.10
WY 150213C00039000 C 02/13/15 39.0 0.00 0.10
WY 150213C00039500 C 02/13/15 39.5 0.00 0.10
WY 150213C00040000 C 02/13/15 40.0 0.00 0.10
WY 150213C00040500 C 02/13/15 40.5 0.00 0.15
WY 150213C00041000 C 02/13/15 41.0 0.00 0.15
WY 150213C00041500 C 02/13/15 41.5 0.00 0.15
WY 150213C00042000 C 02/13/15 42.0 0.00 0.15
WY 150213C00042500 C 02/13/15 42.5 0.00 0.15
WY 150213C00043000 C 02/13/15 43.0 0.00 0.15
WY 150213C00043500 C 02/13/15 43.5 0.00 0.15
WY 150213C00044000 C 02/13/15 44.0 0.00 0.15
WY 150213C00045000 C 02/13/15 45.0 0.00 0.15
WY 150213C00046000 C 02/13/15 46.0 0.00 0.10
WY 150213P00026000 P 02/13/15 26.0 0.00 0.10
WY 150213P00027000 P 02/13/15 27.0 0.00 0.10
WY 150213P00028000 P 02/13/15 28.0 0.00 0.10
WY 150213P00029000 P 02/13/15 29.0 0.00 0.10
WY 150213P00029500 P 02/13/15 29.5 0.00 0.10
WY 150213P00030000 P 02/13/15 30.0 0.00 0.10
WY 150213P00030500 P 02/13/15 30.5 0.00 0.10
WY 150213P00031000 P 02/13/15 31.0 0.00 0.15
WY 150213P00031500 P 02/13/15 31.5 0.00 0.20
WY 150213P00032000 P 02/13/15 32.0 0.00 0.20
WY 150213P00032500 P 02/13/15 32.5 0.00 0.20
WY 150213P00033000 P 02/13/15 33.0 0.00 0.25
WY 150213P00033500 P 02/13/15 33.5 0.05 0.25
WY 150213P00034000 P 02/13/15 34.0 0.10 0.25
WY 150213P00034500 P 02/13/15 34.5 0.15 0.35
WY 150213P00035000 P 02/13/15 35.0 0.25 0.45
WY 150213P00035500 P 02/13/15 35.5 0.35 0.55
WY 150213P00036000 P 02/13/15 36.0 0.55 0.80
WY 150213P00036500 P 02/13/15 36.5 0.85 1.05
WY 150213P00037000 P 02/13/15 37.0 1.10 1.55
WY 150213P00037500 P 02/13/15 37.5 1.50 1.95
WY 150213P00038000 P 02/13/15 38.0 1.85 2.40
WY 150213P00038500 P 02/13/15 38.5 2.30 3.00
WY 150213P00039000 P 02/13/15 39.0 2.80 3.80
WY 150213P00039500 P 02/13/15 39.5 3.20 4.30
WY 150213P00040000 P 02/13/15 40.0 2.45 5.90
WY 150213P00040500 P 02/13/15 40.5 2.95 6.30
WY 150213P00041000 P 02/13/15 41.0 3.40 6.90
WY 150213P00041500 P 02/13/15 41.5 3.90 7.40
WY 150213P00042000 P 02/13/15 42.0 4.40 7.80
WY 150213P00042500 P 02/13/15 42.5 4.90 8.30
WY 150213P00043000 P 02/13/15 43.0 5.40 8.80
WY 150213P00043500 P 02/13/15 43.5 5.60 9.30
WY 150213P00044000 P 02/13/15 44.0 6.30 9.80
WY 150213P00045000 P 02/13/15 45.0 7.10 10.80
WY 150213P00046000 P 02/13/15 46.0 9.00 11.70
WY 150220C00025000 C 02/20/15 25.0 10.10 11.70
WY 150220C00026000 C 02/20/15 26.0 9.40 10.60
WY 150220C00027000 C 02/20/15 27.0 7.50 10.60
WY 150220C00028000 C 02/20/15 28.0 6.50 9.70
WY 150220C00028500 C 02/20/15 28.5 7.00 7.90
WY 150220C00029000 C 02/20/15 29.0 6.50 7.40
WY 150220C00029500 C 02/20/15 29.5 6.00 6.90
WY 150220C00030000 C 02/20/15 30.0 5.50 6.40
WY 150220C00030500 C 02/20/15 30.5 5.10 5.80
WY 150220C00031000 C 02/20/15 31.0 4.60 5.30
WY 150220C00031500 C 02/20/15 31.5 4.10 4.80
WY 150220C00032000 C 02/20/15 32.0 3.60 4.30
WY 150220C00032500 C 02/20/15 32.5 3.10 3.80
WY 150220C00033000 C 02/20/15 33.0 2.75 3.40
WY 150220C00033500 C 02/20/15 33.5 2.30 2.85
WY 150220C00034000 C 02/20/15 34.0 1.85 2.30
WY 150220C00034500 C 02/20/15 34.5 1.40 1.90
WY 150220C00035000 C 02/20/15 35.0 1.20 1.45
WY 150220C00035500 C 02/20/15 35.5 0.85 1.10
WY 150220C00036000 C 02/20/15 36.0 0.55 0.80
WY 150220C00036500 C 02/20/15 36.5 0.35 0.50
WY 150220C00037000 C 02/20/15 37.0 0.20 0.30
WY 150220C00037500 C 02/20/15 37.5 0.10 0.20
WY 150220C00038000 C 02/20/15 38.0 0.00 0.15
WY 150220C00038500 C 02/20/15 38.5 0.00 0.10
WY 150220C00039000 C 02/20/15 39.0 0.00 0.10
WY 150220C00039500 C 02/20/15 39.5 0.00 0.10
WY 150220C00040000 C 02/20/15 40.0 0.00 0.15
WY 150220C00040500 C 02/20/15 40.5 0.00 0.10
WY 150220C00041000 C 02/20/15 41.0 0.00 0.10
WY 150220C00041500 C 02/20/15 41.5 0.00 0.05
WY 150220C00042000 C 02/20/15 42.0 0.00 0.10
WY 150220C00042500 C 02/20/15 42.5 0.00 0.05
WY 150220C00043000 C 02/20/15 43.0 0.00 0.05
WY 150220C00043500 C 02/20/15 43.5 0.00 0.05
WY 150220C00044000 C 02/20/15 44.0 0.00 0.05
WY 150220C00044500 C 02/20/15 44.5 0.00 0.05
WY 150220C00045000 C 02/20/15 45.0 0.00 0.05
WY 150220C00046000 C 02/20/15 46.0 0.00 0.05
WY 150220C00047000 C 02/20/15 47.0 0.00 0.05
WY 150220C00050000 C 02/20/15 50.0 0.00 0.05
WY 150220P00025000 P 02/20/15 25.0 0.00 0.05
WY 150220P00026000 P 02/20/15 26.0 0.00 0.05
WY 150220P00027000 P 02/20/15 27.0 0.00 0.05
WY 150220P00028000 P 02/20/15 28.0 0.00 0.15
WY 150220P00028500 P 02/20/15 28.5 0.00 0.10
WY 150220P00029000 P 02/20/15 29.0 0.00 0.15
WY 150220P00029500 P 02/20/15 29.5 0.00 0.10
WY 150220P00030000 P 02/20/15 30.0 0.00 0.15
WY 150220P00030500 P 02/20/15 30.5 0.00 0.15
WY 150220P00031000 P 02/20/15 31.0 0.00 0.20
WY 150220P00031500 P 02/20/15 31.5 0.00 0.15
WY 150220P00032000 P 02/20/15 32.0 0.00 0.15
WY 150220P00032500 P 02/20/15 32.5 0.05 0.20
WY 150220P00033000 P 02/20/15 33.0 0.05 0.25
WY 150220P00033500 P 02/20/15 33.5 0.10 0.25
WY 150220P00034000 P 02/20/15 34.0 0.15 0.30
WY 150220P00034500 P 02/20/15 34.5 0.20 0.35
WY 150220P00035000 P 02/20/15 35.0 0.30 0.50
WY 150220P00035500 P 02/20/15 35.5 0.40 0.60
WY 150220P00036000 P 02/20/15 36.0 0.60 0.85
WY 150220P00036500 P 02/20/15 36.5 0.90 1.10
WY 150220P00037000 P 02/20/15 37.0 1.15 1.60
WY 150220P00037500 P 02/20/15 37.5 1.50 2.00
WY 150220P00038000 P 02/20/15 38.0 1.95 2.40
WY 150220P00038500 P 02/20/15 38.5 2.40 2.90
WY 150220P00039000 P 02/20/15 39.0 2.80 3.50
WY 150220P00039500 P 02/20/15 39.5 3.30 4.00
WY 150220P00040000 P 02/20/15 40.0 3.80 4.50
WY 150220P00040500 P 02/20/15 40.5 4.30 5.00
WY 150220P00041000 P 02/20/15 41.0 4.70 5.50
WY 150220P00041500 P 02/20/15 41.5 5.10 6.10
WY 150220P00042000 P 02/20/15 42.0 5.60 6.60
WY 150220P00042500 P 02/20/15 42.5 6.10 7.10
WY 150220P00043000 P 02/20/15 43.0 6.50 7.70
WY 150220P00043500 P 02/20/15 43.5 7.10 8.10
WY 150220P00044000 P 02/20/15 44.0 7.40 9.10
WY 150220P00044500 P 02/20/15 44.5 7.70 9.30
WY 150220P00045000 P 02/20/15 45.0 7.80 10.30
WY 150220P00046000 P 02/20/15 46.0 8.40 11.70
WY 150220P00047000 P 02/20/15 47.0 9.80 12.30
WY 150220P00050000 P 02/20/15 50.0 13.30 14.90
WY 150227C00026000 C 02/27/15 26.0 8.20 11.60
WY 150227C00027000 C 02/27/15 27.0 7.30 10.60
WY 150227C00028000 C 02/27/15 28.0 7.50 8.40
WY 150227C00029000 C 02/27/15 29.0 6.50 7.40
WY 150227C00029500 C 02/27/15 29.5 6.00 6.90
WY 150227C00030000 C 02/27/15 30.0 5.50 6.40
WY 150227C00030500 C 02/27/15 30.5 5.10 5.80
WY 150227C00031000 C 02/27/15 31.0 4.60 5.30
WY 150227C00031500 C 02/27/15 31.5 4.10 4.80
WY 150227C00032000 C 02/27/15 32.0 3.60 4.30
WY 150227C00032500 C 02/27/15 32.5 3.10 3.90
WY 150227C00033000 C 02/27/15 33.0 2.70 3.40
WY 150227C00033500 C 02/27/15 33.5 2.20 2.85
WY 150227C00034000 C 02/27/15 34.0 1.90 2.30
WY 150227C00034500 C 02/27/15 34.5 1.50 1.90
WY 150227C00035000 C 02/27/15 35.0 1.20 1.50
WY 150227C00035500 C 02/27/15 35.5 0.85 1.10
WY 150227C00036000 C 02/27/15 36.0 0.55 0.80
WY 150227C00036500 C 02/27/15 36.5 0.35 0.55
WY 150227C00037000 C 02/27/15 37.0 0.20 0.40
WY 150227C00037500 C 02/27/15 37.5 0.10 0.30
WY 150227C00038000 C 02/27/15 38.0 0.00 0.20
WY 150227C00038500 C 02/27/15 38.5 0.00 0.15
WY 150227C00039000 C 02/27/15 39.0 0.00 0.10
WY 150227C00039500 C 02/27/15 39.5 0.00 0.10
WY 150227C00040000 C 02/27/15 40.0 0.00 0.10
WY 150227C00040500 C 02/27/15 40.5 0.00 0.10
WY 150227C00041000 C 02/27/15 41.0 0.00 0.10
WY 150227C00041500 C 02/27/15 41.5 0.00 0.10
WY 150227C00042000 C 02/27/15 42.0 0.00 0.10
WY 150227C00042500 C 02/27/15 42.5 0.00 0.10
WY 150227C00043000 C 02/27/15 43.0 0.00 0.10
WY 150227C00043500 C 02/27/15 43.5 0.00 0.10
WY 150227C00044000 C 02/27/15 44.0 0.00 0.10
WY 150227C00045000 C 02/27/15 45.0 0.00 0.10
WY 150227C00046000 C 02/27/15 46.0 0.00 0.10
WY 150227P00026000 P 02/27/15 26.0 0.00 0.10
WY 150227P00027000 P 02/27/15 27.0 0.00 0.10
WY 150227P00028000 P 02/27/15 28.0 0.00 0.10
WY 150227P00029000 P 02/27/15 29.0 0.00 0.15
WY 150227P00029500 P 02/27/15 29.5 0.00 0.15
WY 150227P00030000 P 02/27/15 30.0 0.00 0.15
WY 150227P00030500 P 02/27/15 30.5 0.00 0.15
WY 150227P00031000 P 02/27/15 31.0 0.00 0.15
WY 150227P00031500 P 02/27/15 31.5 0.05 0.15
WY 150227P00032000 P 02/27/15 32.0 0.05 0.20
WY 150227P00032500 P 02/27/15 32.5 0.05 0.20
WY 150227P00033000 P 02/27/15 33.0 0.10 0.25
WY 150227P00033500 P 02/27/15 33.5 0.15 0.30
WY 150227P00034000 P 02/27/15 34.0 0.20 0.40
WY 150227P00034500 P 02/27/15 34.5 0.30 0.50
WY 150227P00035000 P 02/27/15 35.0 0.40 0.50
WY 150227P00035500 P 02/27/15 35.5 0.55 0.80
WY 150227P00036000 P 02/27/15 36.0 0.80 1.00
WY 150227P00036500 P 02/27/15 36.5 1.15 1.30
WY 150227P00037000 P 02/27/15 37.0 1.35 1.85
WY 150227P00037500 P 02/27/15 37.5 1.70 2.25
WY 150227P00038000 P 02/27/15 38.0 2.15 2.85
WY 150227P00038500 P 02/27/15 38.5 2.60 3.30
WY 150227P00039000 P 02/27/15 39.0 3.00 3.80
WY 150227P00039500 P 02/27/15 39.5 3.50 4.30
WY 150227P00040000 P 02/27/15 40.0 4.00 4.80
WY 150227P00040500 P 02/27/15 40.5 4.50 5.60
WY 150227P00041000 P 02/27/15 41.0 5.00 6.10
WY 150227P00041500 P 02/27/15 41.5 5.40 6.70
WY 150227P00042000 P 02/27/15 42.0 5.90 7.20
WY 150227P00042500 P 02/27/15 42.5 6.40 7.40
WY 150227P00043000 P 02/27/15 43.0 6.90 7.90
WY 150227P00043500 P 02/27/15 43.5 6.10 8.90
WY 150227P00044000 P 02/27/15 44.0 6.60 10.10
WY 150227P00045000 P 02/27/15 45.0 7.60 11.10
WY 150227P00046000 P 02/27/15 46.0 8.70 12.10
WY 150306C00027000 C 03/06/15 27.0 8.40 9.40
WY 150306C00028000 C 03/06/15 28.0 7.50 8.40
WY 150306C00028500 C 03/06/15 28.5 7.00 7.90
WY 150306C00029000 C 03/06/15 29.0 6.50 7.40
WY 150306C00029500 C 03/06/15 29.5 6.00 6.90
WY 150306C00030000 C 03/06/15 30.0 5.50 6.40
WY 150306C00030500 C 03/06/15 30.5 5.10 5.80
WY 150306C00031000 C 03/06/15 31.0 4.60 5.30
WY 150306C00031500 C 03/06/15 31.5 4.10 4.80
WY 150306C00032000 C 03/06/15 32.0 3.60 4.30
WY 150306C00032500 C 03/06/15 32.5 3.10 3.90
WY 150306C00033000 C 03/06/15 33.0 2.70 3.50
WY 150306C00033500 C 03/06/15 33.5 2.20 2.85
WY 150306C00034000 C 03/06/15 34.0 1.90 2.45
WY 150306C00034500 C 03/06/15 34.5 1.55 1.95
WY 150306C00035000 C 03/06/15 35.0 1.20 1.45
WY 150306C00035500 C 03/06/15 35.5 0.85 1.10
WY 150306C00036000 C 03/06/15 36.0 0.60 0.80
WY 150306C00036500 C 03/06/15 36.5 0.40 0.60
WY 150306C00037000 C 03/06/15 37.0 0.25 0.40
WY 150306C00037500 C 03/06/15 37.5 0.10 0.30
WY 150306C00038000 C 03/06/15 38.0 0.05 0.20
WY 150306C00038500 C 03/06/15 38.5 0.00 0.15
WY 150306C00039000 C 03/06/15 39.0 0.00 0.15
WY 150306C00039500 C 03/06/15 39.5 0.00 0.10
WY 150306C00040000 C 03/06/15 40.0 0.00 0.10
WY 150306C00040500 C 03/06/15 40.5 0.00 0.10
WY 150306C00041000 C 03/06/15 41.0 0.00 0.10
WY 150306C00041500 C 03/06/15 41.5 0.00 0.10
WY 150306C00042000 C 03/06/15 42.0 0.00 0.10
WY 150306C00042500 C 03/06/15 42.5 0.00 0.10
WY 150306C00043000 C 03/06/15 43.0 0.00 0.10
WY 150306C00043500 C 03/06/15 43.5 0.00 0.10
WY 150306C00044000 C 03/06/15 44.0 0.00 0.10
WY 150306P00027000 P 03/06/15 27.0 0.00 0.10
WY 150306P00028000 P 03/06/15 28.0 0.00 0.15
WY 150306P00028500 P 03/06/15 28.5 0.00 0.15
WY 150306P00029000 P 03/06/15 29.0 0.00 0.15
WY 150306P00029500 P 03/06/15 29.5 0.00 0.15
WY 150306P00030000 P 03/06/15 30.0 0.00 0.15
WY 150306P00030500 P 03/06/15 30.5 0.00 0.15
WY 150306P00031000 P 03/06/15 31.0 0.00 0.20
WY 150306P00031500 P 03/06/15 31.5 0.00 0.20
WY 150306P00032000 P 03/06/15 32.0 0.00 0.25
WY 150306P00032500 P 03/06/15 32.5 0.05 0.30
WY 150306P00033000 P 03/06/15 33.0 0.15 0.30
WY 150306P00033500 P 03/06/15 33.5 0.20 0.35
WY 150306P00034000 P 03/06/15 34.0 0.25 0.45
WY 150306P00034500 P 03/06/15 34.5 0.35 0.55
WY 150306P00035000 P 03/06/15 35.0 0.45 0.65
WY 150306P00035500 P 03/06/15 35.5 0.65 0.90
WY 150306P00036000 P 03/06/15 36.0 0.90 1.15
WY 150306P00036500 P 03/06/15 36.5 1.20 1.45
WY 150306P00037000 P 03/06/15 37.0 1.35 1.90
WY 150306P00037500 P 03/06/15 37.5 1.70 2.30
WY 150306P00038000 P 03/06/15 38.0 2.20 2.85
WY 150306P00038500 P 03/06/15 38.5 2.60 3.30
WY 150306P00039000 P 03/06/15 39.0 3.00 3.80
WY 150306P00039500 P 03/06/15 39.5 3.50 4.30
WY 150306P00040000 P 03/06/15 40.0 4.00 4.80
WY 150306P00040500 P 03/06/15 40.5 4.50 5.30
WY 150306P00041000 P 03/06/15 41.0 5.00 5.70
WY 150306P00041500 P 03/06/15 41.5 4.90 6.70
WY 150306P00042000 P 03/06/15 42.0 5.40 7.30
WY 150306P00042500 P 03/06/15 42.5 5.70 7.80
WY 150306P00043000 P 03/06/15 43.0 6.20 8.40
WY 150306P00043500 P 03/06/15 43.5 6.20 9.60
WY 150306P00044000 P 03/06/15 44.0 6.90 9.10
WY 150320C00028000 C 03/20/15 28.0 7.80 8.30
WY 150320C00029000 C 03/20/15 29.0 6.70 7.20
WY 150320C00030000 C 03/20/15 30.0 5.70 6.20
WY 150320C00031000 C 03/20/15 31.0 4.80 5.20
WY 150320C00032000 C 03/20/15 32.0 3.80 4.20
WY 150320C00033000 C 03/20/15 33.0 2.90 3.30
WY 150320C00034000 C 03/20/15 34.0 2.00 2.40
WY 150320C00035000 C 03/20/15 35.0 1.30 1.55
WY 150320C00036000 C 03/20/15 36.0 0.75 0.90
WY 150320C00037000 C 03/20/15 37.0 0.30 0.45
WY 150320C00038000 C 03/20/15 38.0 0.10 0.20
WY 150320C00039000 C 03/20/15 39.0 0.00 0.15
WY 150320C00040000 C 03/20/15 40.0 0.00 0.10
WY 150320C00041000 C 03/20/15 41.0 0.00 0.10
WY 150320C00042000 C 03/20/15 42.0 0.00 0.10
WY 150320C00043000 C 03/20/15 43.0 0.00 0.10
WY 150320C00044000 C 03/20/15 44.0 0.00 0.10
WY 150320P00028000 P 03/20/15 28.0 0.00 0.15
WY 150320P00029000 P 03/20/15 29.0 0.00 0.15
WY 150320P00030000 P 03/20/15 30.0 0.00 0.20
WY 150320P00031000 P 03/20/15 31.0 0.05 0.20
WY 150320P00032000 P 03/20/15 32.0 0.10 0.25
WY 150320P00033000 P 03/20/15 33.0 0.20 0.35
WY 150320P00034000 P 03/20/15 34.0 0.35 0.50
WY 150320P00035000 P 03/20/15 35.0 0.65 0.75
WY 150320P00036000 P 03/20/15 36.0 1.00 1.20
WY 150320P00037000 P 03/20/15 37.0 1.55 1.85
WY 150320P00038000 P 03/20/15 38.0 2.30 2.70
WY 150320P00039000 P 03/20/15 39.0 3.20 3.70
WY 150320P00040000 P 03/20/15 40.0 4.10 4.70
WY 150320P00041000 P 03/20/15 41.0 5.10 5.80
WY 150320P00042000 P 03/20/15 42.0 5.90 6.80
WY 150320P00043000 P 03/20/15 43.0 6.90 7.80
WY 150320P00044000 P 03/20/15 44.0 7.90 8.90
WY 150417C00018000 C 04/17/15 18.0 17.20 18.70
WY 150417C00019000 C 04/17/15 19.0 15.70 18.70
WY 150417C00020000 C 04/17/15 20.0 14.30 17.70
WY 150417C00021000 C 04/17/15 21.0 13.30 16.70
WY 150417C00022000 C 04/17/15 22.0 12.30 15.80
WY 150417C00023000 C 04/17/15 23.0 11.30 14.70
WY 150417C00024000 C 04/17/15 24.0 10.20 13.60
WY 150417C00025000 C 04/17/15 25.0 9.30 12.70
WY 150417C00026000 C 04/17/15 26.0 9.40 10.60
WY 150417C00027000 C 04/17/15 27.0 8.70 9.20
WY 150417C00028000 C 04/17/15 28.0 7.70 8.30
WY 150417C00029000 C 04/17/15 29.0 6.70 7.20
WY 150417C00030000 C 04/17/15 30.0 5.70 6.20
WY 150417C00031000 C 04/17/15 31.0 4.70 5.20
WY 150417C00032000 C 04/17/15 32.0 3.80 4.30
WY 150417C00033000 C 04/17/15 33.0 2.95 3.40
WY 150417C00034000 C 04/17/15 34.0 2.10 2.50
WY 150417C00035000 C 04/17/15 35.0 1.45 1.70
WY 150417C00036000 C 04/17/15 36.0 0.90 1.10
WY 150417C00037000 C 04/17/15 37.0 0.50 0.65
WY 150417C00038000 C 04/17/15 38.0 0.25 0.40
WY 150417C00039000 C 04/17/15 39.0 0.05 0.25
WY 150417C00040000 C 04/17/15 40.0 0.00 0.15
WY 150417C00041000 C 04/17/15 41.0 0.00 0.10
WY 150417C00042000 C 04/17/15 42.0 0.00 0.10
WY 150417C00043000 C 04/17/15 43.0 0.00 0.10
WY 150417C00044000 C 04/17/15 44.0 0.00 0.10
WY 150417C00045000 C 04/17/15 45.0 0.00 0.10
WY 150417C00046000 C 04/17/15 46.0 0.00 0.10
WY 150417C00047000 C 04/17/15 47.0 0.00 0.10
WY 150417C00048000 C 04/17/15 48.0 0.00 0.10
WY 150417C00049000 C 04/17/15 49.0 0.00 0.10
WY 150417C00050000 C 04/17/15 50.0 0.00 0.05
WY 150417P00018000 P 04/17/15 18.0 0.00 0.05
WY 150417P00019000 P 04/17/15 19.0 0.00 0.05
WY 150417P00020000 P 04/17/15 20.0 0.00 0.05
WY 150417P00021000 P 04/17/15 21.0 0.00 0.05
WY 150417P00022000 P 04/17/15 22.0 0.00 0.10
WY 150417P00023000 P 04/17/15 23.0 0.00 0.10
WY 150417P00024000 P 04/17/15 24.0 0.00 0.15
WY 150417P00025000 P 04/17/15 25.0 0.00 0.15
WY 150417P00026000 P 04/17/15 26.0 0.00 0.15
WY 150417P00027000 P 04/17/15 27.0 0.00 0.15
WY 150417P00028000 P 04/17/15 28.0 0.05 0.15
WY 150417P00029000 P 04/17/15 29.0 0.05 0.20
WY 150417P00030000 P 04/17/15 30.0 0.10 0.25
WY 150417P00031000 P 04/17/15 31.0 0.15 0.25
WY 150417P00032000 P 04/17/15 32.0 0.20 0.35
WY 150417P00033000 P 04/17/15 33.0 0.30 0.50
WY 150417P00034000 P 04/17/15 34.0 0.50 0.65
WY 150417P00035000 P 04/17/15 35.0 0.75 0.95
WY 150417P00036000 P 04/17/15 36.0 1.15 1.35
WY 150417P00037000 P 04/17/15 37.0 1.80 2.00
WY 150417P00038000 P 04/17/15 38.0 2.45 2.85
WY 150417P00039000 P 04/17/15 39.0 3.30 3.80
WY 150417P00040000 P 04/17/15 40.0 4.20 4.70
WY 150417P00041000 P 04/17/15 41.0 5.10 5.70
WY 150417P00042000 P 04/17/15 42.0 6.10 6.80
WY 150417P00043000 P 04/17/15 43.0 7.10 7.90
WY 150417P00044000 P 04/17/15 44.0 6.60 8.90
WY 150417P00045000 P 04/17/15 45.0 8.70 10.00
WY 150417P00046000 P 04/17/15 46.0 8.90 10.90
WY 150417P00047000 P 04/17/15 47.0 10.00 12.30
WY 150417P00048000 P 04/17/15 48.0 11.00 13.20
WY 150417P00049000 P 04/17/15 49.0 11.70 14.40
WY 150417P00050000 P 04/17/15 50.0 13.70 15.10
WY 150717C00020000 C 07/17/15 20.0 15.10 16.70
WY 150717C00021000 C 07/17/15 21.0 13.30 16.60
WY 150717C00022000 C 07/17/15 22.0 12.30 15.60
WY 150717C00023000 C 07/17/15 23.0 11.20 14.60
WY 150717C00024000 C 07/17/15 24.0 10.20 13.60
WY 150717C00025000 C 07/17/15 25.0 9.40 12.60
WY 150717C00026000 C 07/17/15 26.0 8.40 11.70
WY 150717C00027000 C 07/17/15 27.0 8.50 9.40
WY 150717C00028000 C 07/17/15 28.0 7.50 8.50
WY 150717C00029000 C 07/17/15 29.0 6.50 7.50
WY 150717C00030000 C 07/17/15 30.0 5.60 6.40
WY 150717C00031000 C 07/17/15 31.0 4.90 5.40
WY 150717C00032000 C 07/17/15 32.0 4.00 4.40
WY 150717C00033000 C 07/17/15 33.0 3.10 3.60
WY 150717C00034000 C 07/17/15 34.0 2.40 2.80
WY 150717C00035000 C 07/17/15 35.0 1.75 2.05
WY 150717C00036000 C 07/17/15 36.0 1.25 1.50
WY 150717C00037000 C 07/17/15 37.0 0.80 1.05
WY 150717C00038000 C 07/17/15 38.0 0.50 0.75
WY 150717C00039000 C 07/17/15 39.0 0.30 0.55
WY 150717C00040000 C 07/17/15 40.0 0.15 0.40
WY 150717C00041000 C 07/17/15 41.0 0.05 0.30
WY 150717C00042000 C 07/17/15 42.0 0.05 0.20
WY 150717C00043000 C 07/17/15 43.0 0.00 0.15
WY 150717C00044000 C 07/17/15 44.0 0.00 0.15
WY 150717C00045000 C 07/17/15 45.0 0.00 0.15
WY 150717C00046000 C 07/17/15 46.0 0.00 0.15
WY 150717C00047000 C 07/17/15 47.0 0.00 0.10
WY 150717C00048000 C 07/17/15 48.0 0.00 0.10
WY 150717C00049000 C 07/17/15 49.0 0.00 0.10
WY 150717C00050000 C 07/17/15 50.0 0.00 0.10
WY 150717P00020000 P 07/17/15 20.0 0.00 0.15
WY 150717P00021000 P 07/17/15 21.0 0.00 0.20
WY 150717P00022000 P 07/17/15 22.0 0.05 0.20
WY 150717P00023000 P 07/17/15 23.0 0.05 0.20
WY 150717P00024000 P 07/17/15 24.0 0.05 0.20
WY 150717P00025000 P 07/17/15 25.0 0.10 0.25
WY 150717P00026000 P 07/17/15 26.0 0.00 0.45
WY 150717P00027000 P 07/17/15 27.0 0.15 0.30
WY 150717P00028000 P 07/17/15 28.0 0.10 0.35
WY 150717P00029000 P 07/17/15 29.0 0.20 0.45
WY 150717P00030000 P 07/17/15 30.0 0.30 0.55
WY 150717P00031000 P 07/17/15 31.0 0.40 0.65
WY 150717P00032000 P 07/17/15 32.0 0.55 0.80
WY 150717P00033000 P 07/17/15 33.0 0.80 1.05
WY 150717P00034000 P 07/17/15 34.0 1.05 1.25
WY 150717P00035000 P 07/17/15 35.0 1.40 1.60
WY 150717P00036000 P 07/17/15 36.0 1.90 2.10
WY 150717P00037000 P 07/17/15 37.0 2.40 2.70
WY 150717P00038000 P 07/17/15 38.0 3.10 3.60
WY 150717P00039000 P 07/17/15 39.0 3.80 4.30
WY 150717P00040000 P 07/17/15 40.0 4.60 5.20
WY 150717P00041000 P 07/17/15 41.0 5.50 6.10
WY 150717P00042000 P 07/17/15 42.0 6.40 7.20
WY 150717P00043000 P 07/17/15 43.0 7.40 8.00
WY 150717P00044000 P 07/17/15 44.0 8.40 9.10
WY 150717P00045000 P 07/17/15 45.0 9.40 10.00
WY 150717P00046000 P 07/17/15 46.0 10.40 11.30
WY 150717P00047000 P 07/17/15 47.0 9.90 13.20
WY 150717P00048000 P 07/17/15 48.0 11.00 14.30
WY 150717P00049000 P 07/17/15 49.0 11.90 15.30
WY 150717P00050000 P 07/17/15 50.0 13.20 15.40
WY 160115C00015000 C 01/15/16 15.0 19.30 22.50
WY 160115C00018000 C 01/15/16 18.0 15.80 19.90
WY 160115C00020000 C 01/15/16 20.0 13.80 17.90
WY 160115C00023000 C 01/15/16 23.0 12.20 13.70
WY 160115C00025000 C 01/15/16 25.0 10.10 11.50
WY 160115C00027000 C 01/15/16 27.0 8.00 10.00
WY 160115C00030000 C 01/15/16 30.0 5.60 6.60
WY 160115C00032000 C 01/15/16 32.0 4.00 4.80
WY 160115C00035000 C 01/15/16 35.0 2.35 2.85
WY 160115C00037000 C 01/15/16 37.0 1.40 1.85
WY 160115C00040000 C 01/15/16 40.0 0.55 0.90
WY 160115C00042000 C 01/15/16 42.0 0.20 0.55
WY 160115C00045000 C 01/15/16 45.0 0.05 0.30
WY 160115C00050000 C 01/15/16 50.0 0.00 0.15
WY 160115P00015000 P 01/15/16 15.0 0.05 0.25
WY 160115P00018000 P 01/15/16 18.0 0.00 0.30
WY 160115P00020000 P 01/15/16 20.0 0.05 0.35
WY 160115P00023000 P 01/15/16 23.0 0.15 0.45
WY 160115P00025000 P 01/15/16 25.0 0.25 0.55
WY 160115P00027000 P 01/15/16 27.0 0.45 0.75
WY 160115P00030000 P 01/15/16 30.0 0.85 1.25
WY 160115P00032000 P 01/15/16 32.0 1.30 1.80
WY 160115P00035000 P 01/15/16 35.0 2.40 2.95
WY 160115P00037000 P 01/15/16 37.0 3.40 4.50
WY 160115P00040000 P 01/15/16 40.0 5.50 6.30
WY 160115P00042000 P 01/15/16 42.0 7.00 8.20
WY 160115P00045000 P 01/15/16 45.0 9.70 11.30
WY 160115P00050000 P 01/15/16 50.0 13.80 16.40
WY 170120C00018000 C 01/20/17 18.0 16.60 19.40
WY 170120C00020000 C 01/20/17 20.0 13.50 18.00
WY 170120C00023000 C 01/20/17 23.0 10.60 15.00
WY 170120C00025000 C 01/20/17 25.0 9.60 12.00
WY 170120C00028000 C 01/20/17 28.0 7.70 9.10
WY 170120C00030000 C 01/20/17 30.0 5.70 7.30
WY 170120C00032000 C 01/20/17 32.0 4.70 5.90
WY 170120C00035000 C 01/20/17 35.0 3.20 4.10
WY 170120C00037000 C 01/20/17 37.0 2.30 3.10
WY 170120C00040000 C 01/20/17 40.0 1.35 2.45
WY 170120C00042000 C 01/20/17 42.0 0.85 1.50
WY 170120C00045000 C 01/20/17 45.0 0.45 0.90
WY 170120C00047000 C 01/20/17 47.0 0.25 0.80
WY 170120C00050000 C 01/20/17 50.0 0.15 0.55
WY 170120P00018000 P 01/20/17 18.0 0.20 0.55
WY 170120P00020000 P 01/20/17 20.0 0.40 0.70
WY 170120P00023000 P 01/20/17 23.0 0.70 1.15
WY 170120P00025000 P 01/20/17 25.0 0.90 1.45
WY 170120P00028000 P 01/20/17 28.0 1.50 2.50
WY 170120P00030000 P 01/20/17 30.0 2.10 3.10
WY 170120P00032000 P 01/20/17 32.0 2.70 3.70
WY 170120P00035000 P 01/20/17 35.0 3.70 5.20
WY 170120P00037000 P 01/20/17 37.0 5.00 6.60
WY 170120P00040000 P 01/20/17 40.0 7.00 8.60
WY 170120P00042000 P 01/20/17 42.0 8.40 10.70
WY 170120P00045000 P 01/20/17 45.0 11.00 12.30
WY 170120P00047000 P 01/20/17 47.0 11.90 14.80
WY 170120P00050000 P 01/20/17 50.0 15.30 17.50

OPRA data is delayed 15 minutes.