Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-06-24)Premium Content

Weyerhaeuser Company (WY)
As of Aug 26 2016 3:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WY 160902C00020000 C 09/02/16 20.0 10.60 11.70
WY 160902C00022000 C 09/02/16 22.0 7.20 9.30
WY 160902C00023000 C 09/02/16 23.0 6.20 8.40
WY 160902C00024000 C 09/02/16 24.0 5.60 7.70
WY 160902C00025000 C 09/02/16 25.0 4.50 6.70
WY 160902C00025500 C 09/02/16 25.5 3.70 6.20
WY 160902C00026000 C 09/02/16 26.0 4.40 5.80
WY 160902C00026500 C 09/02/16 26.5 3.00 5.20
WY 160902C00027000 C 09/02/16 27.0 3.10 4.70
WY 160902C00027500 C 09/02/16 27.5 3.10 3.80
WY 160902C00028000 C 09/02/16 28.0 2.40 3.40
WY 160902C00028500 C 09/02/16 28.5 2.35 2.90
WY 160902C00029000 C 09/02/16 29.0 1.85 2.40
WY 160902C00029500 C 09/02/16 29.5 1.45 1.70
WY 160902C00030000 C 09/02/16 30.0 1.00 1.25
WY 160902C00030500 C 09/02/16 30.5 0.65 0.80
WY 160902C00031000 C 09/02/16 31.0 0.25 0.40
WY 160902C00031500 C 09/02/16 31.5 0.10 0.20
WY 160902C00032000 C 09/02/16 32.0 0.00 0.20
WY 160902C00032500 C 09/02/16 32.5 0.00 0.15
WY 160902C00033000 C 09/02/16 33.0 0.00 0.15
WY 160902C00033500 C 09/02/16 33.5 0.00 0.25
WY 160902C00034000 C 09/02/16 34.0 0.00 0.50
WY 160902C00034500 C 09/02/16 34.5 0.00 0.50
WY 160902C00035000 C 09/02/16 35.0 0.00 0.50
WY 160902C00035500 C 09/02/16 35.5 0.00 0.50
WY 160902C00036000 C 09/02/16 36.0 0.00 0.50
WY 160902C00036500 C 09/02/16 36.5 0.00 0.50
WY 160902C00037000 C 09/02/16 37.0 0.00 0.50
WY 160902C00037500 C 09/02/16 37.5 0.00 0.50
WY 160902C00038000 C 09/02/16 38.0 0.00 0.50
WY 160902C00038500 C 09/02/16 38.5 0.00 0.50
WY 160902C00039000 C 09/02/16 39.0 0.00 3.80
WY 160902C00039500 C 09/02/16 39.5 0.00 0.50
WY 160902C00040000 C 09/02/16 40.0 0.00 0.50
WY 160902C00040500 C 09/02/16 40.5 0.00 0.50
WY 160902C00041000 C 09/02/16 41.0 0.00 0.50
WY 160902C00041500 C 09/02/16 41.5 0.00 0.50
WY 160902C00042000 C 09/02/16 42.0 0.00 0.50
WY 160902C00042500 C 09/02/16 42.5 0.00 0.50
WY 160902C00043000 C 09/02/16 43.0 0.00 2.60
WY 160902C00043500 C 09/02/16 43.5 0.00 4.80
WY 160902C00044000 C 09/02/16 44.0 0.00 0.50
WY 160902C00045000 C 09/02/16 45.0 0.00 2.60
WY 160902P00020000 P 09/02/16 20.0 0.00 2.10
WY 160902P00022000 P 09/02/16 22.0 0.00 1.00
WY 160902P00023000 P 09/02/16 23.0 0.00 0.50
WY 160902P00024000 P 09/02/16 24.0 0.00 0.65
WY 160902P00025000 P 09/02/16 25.0 0.00 0.25
WY 160902P00025500 P 09/02/16 25.5 0.00 0.25
WY 160902P00026000 P 09/02/16 26.0 0.00 0.25
WY 160902P00026500 P 09/02/16 26.5 0.00 0.25
WY 160902P00027000 P 09/02/16 27.0 0.00 0.25
WY 160902P00027500 P 09/02/16 27.5 0.00 0.25
WY 160902P00028000 P 09/02/16 28.0 0.00 0.25
WY 160902P00028500 P 09/02/16 28.5 0.00 0.25
WY 160902P00029000 P 09/02/16 29.0 0.00 0.25
WY 160902P00029500 P 09/02/16 29.5 0.00 0.25
WY 160902P00030000 P 09/02/16 30.0 0.05 0.25
WY 160902P00030500 P 09/02/16 30.5 0.15 0.25
WY 160902P00031000 P 09/02/16 31.0 0.25 0.45
WY 160902P00031500 P 09/02/16 31.5 0.55 0.75
WY 160902P00032000 P 09/02/16 32.0 0.95 1.20
WY 160902P00032500 P 09/02/16 32.5 1.35 1.60
WY 160902P00033000 P 09/02/16 33.0 0.95 2.35
WY 160902P00033500 P 09/02/16 33.5 1.30 2.85
WY 160902P00034000 P 09/02/16 34.0 0.60 3.20
WY 160902P00034500 P 09/02/16 34.5 1.10 4.80
WY 160902P00035000 P 09/02/16 35.0 1.60 5.20
WY 160902P00035500 P 09/02/16 35.5 2.10 5.70
WY 160902P00036000 P 09/02/16 36.0 2.60 6.50
WY 160902P00036500 P 09/02/16 36.5 3.10 6.10
WY 160902P00037000 P 09/02/16 37.0 3.60 7.50
WY 160902P00037500 P 09/02/16 37.5 4.10 8.00
WY 160902P00038000 P 09/02/16 38.0 4.60 8.30
WY 160902P00038500 P 09/02/16 38.5 5.10 9.10
WY 160902P00039000 P 09/02/16 39.0 5.60 9.90
WY 160902P00039500 P 09/02/16 39.5 6.10 10.30
WY 160902P00040000 P 09/02/16 40.0 6.60 10.80
WY 160902P00040500 P 09/02/16 40.5 7.10 11.30
WY 160902P00041000 P 09/02/16 41.0 7.60 11.80
WY 160902P00041500 P 09/02/16 41.5 8.10 12.10
WY 160902P00042000 P 09/02/16 42.0 8.50 12.60
WY 160902P00042500 P 09/02/16 42.5 9.10 13.30
WY 160902P00043000 P 09/02/16 43.0 9.60 13.50
WY 160902P00043500 P 09/02/16 43.5 10.10 14.30
WY 160902P00044000 P 09/02/16 44.0 10.60 14.80
WY 160902P00045000 P 09/02/16 45.0 12.80 14.40
WY 160909C00020000 C 09/09/16 20.0 9.50 13.40
WY 160909C00025000 C 09/09/16 25.0 4.20 8.40
WY 160909C00025500 C 09/09/16 25.5 4.00 7.90
WY 160909C00026000 C 09/09/16 26.0 3.90 7.40
WY 160909C00026500 C 09/09/16 26.5 3.80 5.20
WY 160909C00027000 C 09/09/16 27.0 3.30 4.70
WY 160909C00027500 C 09/09/16 27.5 3.30 3.80
WY 160909C00028000 C 09/09/16 28.0 2.70 3.30
WY 160909C00028500 C 09/09/16 28.5 2.25 3.10
WY 160909C00029000 C 09/09/16 29.0 1.90 2.50
WY 160909C00029500 C 09/09/16 29.5 1.45 1.70
WY 160909C00030000 C 09/09/16 30.0 1.00 1.25
WY 160909C00030500 C 09/09/16 30.5 0.65 0.85
WY 160909C00031000 C 09/09/16 31.0 0.35 0.50
WY 160909C00031500 C 09/09/16 31.5 0.15 0.25
WY 160909C00032000 C 09/09/16 32.0 0.05 0.25
WY 160909C00032500 C 09/09/16 32.5 0.00 0.25
WY 160909C00033000 C 09/09/16 33.0 0.00 0.25
WY 160909C00033500 C 09/09/16 33.5 0.00 0.25
WY 160909C00034000 C 09/09/16 34.0 0.00 0.25
WY 160909C00034500 C 09/09/16 34.5 0.00 0.50
WY 160909C00035000 C 09/09/16 35.0 0.00 0.50
WY 160909C00035500 C 09/09/16 35.5 0.00 0.50
WY 160909C00036000 C 09/09/16 36.0 0.00 0.50
WY 160909C00036500 C 09/09/16 36.5 0.00 0.50
WY 160909C00037000 C 09/09/16 37.0 0.00 0.50
WY 160909C00037500 C 09/09/16 37.5 0.00 0.50
WY 160909C00038000 C 09/09/16 38.0 0.00 0.50
WY 160909C00038500 C 09/09/16 38.5 0.00 0.50
WY 160909C00039000 C 09/09/16 39.0 0.00 0.50
WY 160909C00039500 C 09/09/16 39.5 0.00 3.90
WY 160909C00040000 C 09/09/16 40.0 0.00 3.90
WY 160909C00040500 C 09/09/16 40.5 0.00 3.90
WY 160909C00041000 C 09/09/16 41.0 0.00 3.90
WY 160909C00041500 C 09/09/16 41.5 0.00 3.90
WY 160909C00042000 C 09/09/16 42.0 0.00 3.90
WY 160909C00042500 C 09/09/16 42.5 0.00 4.70
WY 160909C00043000 C 09/09/16 43.0 0.00 3.90
WY 160909C00043500 C 09/09/16 43.5 0.00 4.80
WY 160909C00044000 C 09/09/16 44.0 0.00 4.20
WY 160909C00045000 C 09/09/16 45.0 0.00 2.60
WY 160909P00020000 P 09/09/16 20.0 0.00 2.00
WY 160909P00025000 P 09/09/16 25.0 0.00 0.25
WY 160909P00025500 P 09/09/16 25.5 0.00 0.25
WY 160909P00026000 P 09/09/16 26.0 0.00 0.25
WY 160909P00026500 P 09/09/16 26.5 0.00 0.25
WY 160909P00027000 P 09/09/16 27.0 0.00 0.25
WY 160909P00027500 P 09/09/16 27.5 0.00 0.25
WY 160909P00028000 P 09/09/16 28.0 0.00 0.25
WY 160909P00028500 P 09/09/16 28.5 0.05 0.25
WY 160909P00029000 P 09/09/16 29.0 0.05 0.25
WY 160909P00029500 P 09/09/16 29.5 0.10 0.25
WY 160909P00030000 P 09/09/16 30.0 0.20 0.30
WY 160909P00030500 P 09/09/16 30.5 0.30 0.50
WY 160909P00031000 P 09/09/16 31.0 0.55 0.75
WY 160909P00031500 P 09/09/16 31.5 0.85 1.10
WY 160909P00032000 P 09/09/16 32.0 1.25 1.50
WY 160909P00032500 P 09/09/16 32.5 1.20 2.05
WY 160909P00033000 P 09/09/16 33.0 1.00 2.60
WY 160909P00033500 P 09/09/16 33.5 0.90 3.50
WY 160909P00034000 P 09/09/16 34.0 2.30 4.00
WY 160909P00034500 P 09/09/16 34.5 2.80 4.50
WY 160909P00035000 P 09/09/16 35.0 1.90 4.60
WY 160909P00035500 P 09/09/16 35.5 2.30 5.20
WY 160909P00036000 P 09/09/16 36.0 2.90 5.90
WY 160909P00036500 P 09/09/16 36.5 3.40 7.30
WY 160909P00037000 P 09/09/16 37.0 3.90 7.50
WY 160909P00037500 P 09/09/16 37.5 4.40 8.00
WY 160909P00038000 P 09/09/16 38.0 5.80 7.50
WY 160909P00038500 P 09/09/16 38.5 5.40 9.70
WY 160909P00039000 P 09/09/16 39.0 5.90 10.20
WY 160909P00039500 P 09/09/16 39.5 6.40 10.70
WY 160909P00040000 P 09/09/16 40.0 6.90 11.20
WY 160909P00040500 P 09/09/16 40.5 7.40 11.60
WY 160909P00041000 P 09/09/16 41.0 7.90 12.20
WY 160909P00041500 P 09/09/16 41.5 8.40 12.70
WY 160909P00042000 P 09/09/16 42.0 8.90 13.30
WY 160909P00042500 P 09/09/16 42.5 9.40 13.70
WY 160909P00043000 P 09/09/16 43.0 9.90 14.20
WY 160909P00043500 P 09/09/16 43.5 10.40 14.70
WY 160909P00044000 P 09/09/16 44.0 10.90 15.20
WY 160909P00045000 P 09/09/16 45.0 11.90 15.80
WY 160916C00018000 C 09/16/16 18.0 12.50 13.70
WY 160916C00019000 C 09/16/16 19.0 10.50 13.90
WY 160916C00020000 C 09/16/16 20.0 9.20 12.70
WY 160916C00021000 C 09/16/16 21.0 7.90 11.30
WY 160916C00021500 C 09/16/16 21.5 8.70 10.20
WY 160916C00022000 C 09/16/16 22.0 8.20 9.50
WY 160916C00022500 C 09/16/16 22.5 7.70 9.00
WY 160916C00023000 C 09/16/16 23.0 6.60 8.30
WY 160916C00023500 C 09/16/16 23.5 7.10 7.80
WY 160916C00024000 C 09/16/16 24.0 6.90 7.50
WY 160916C00024500 C 09/16/16 24.5 6.40 7.20
WY 160916C00025000 C 09/16/16 25.0 5.70 7.00
WY 160916C00025500 C 09/16/16 25.5 5.00 6.20
WY 160916C00026000 C 09/16/16 26.0 3.50 5.60
WY 160916C00026500 C 09/16/16 26.5 4.10 5.20
WY 160916C00027000 C 09/16/16 27.0 3.10 4.60
WY 160916C00027500 C 09/16/16 27.5 3.40 3.80
WY 160916C00028000 C 09/16/16 28.0 2.05 3.60
WY 160916C00028500 C 09/16/16 28.5 1.60 3.10
WY 160916C00029000 C 09/16/16 29.0 1.90 2.30
WY 160916C00029500 C 09/16/16 29.5 1.45 1.70
WY 160916C00030000 C 09/16/16 30.0 1.10 1.25
WY 160916C00030500 C 09/16/16 30.5 0.70 0.85
WY 160916C00031000 C 09/16/16 31.0 0.45 0.55
WY 160916C00031500 C 09/16/16 31.5 0.25 0.30
WY 160916C00032000 C 09/16/16 32.0 0.10 0.20
WY 160916C00032500 C 09/16/16 32.5 0.00 0.25
WY 160916C00033000 C 09/16/16 33.0 0.00 0.20
WY 160916C00033500 C 09/16/16 33.5 0.00 0.15
WY 160916C00034000 C 09/16/16 34.0 0.00 0.15
WY 160916C00034500 C 09/16/16 34.5 0.00 0.25
WY 160916C00035000 C 09/16/16 35.0 0.00 0.45
WY 160916C00035500 C 09/16/16 35.5 0.00 0.10
WY 160916C00036000 C 09/16/16 36.0 0.00 0.10
WY 160916C00036500 C 09/16/16 36.5 0.00 0.10
WY 160916C00037000 C 09/16/16 37.0 0.00 0.10
WY 160916C00037500 C 09/16/16 37.5 0.00 0.10
WY 160916C00038000 C 09/16/16 38.0 0.00 0.10
WY 160916C00038500 C 09/16/16 38.5 0.00 0.10
WY 160916C00039000 C 09/16/16 39.0 0.00 0.10
WY 160916C00039500 C 09/16/16 39.5 0.00 0.10
WY 160916C00040000 C 09/16/16 40.0 0.00 0.10
WY 160916C00041000 C 09/16/16 41.0 0.00 0.10
WY 160916P00018000 P 09/16/16 18.0 0.00 0.10
WY 160916P00019000 P 09/16/16 19.0 0.00 0.10
WY 160916P00020000 P 09/16/16 20.0 0.00 0.10
WY 160916P00021000 P 09/16/16 21.0 0.00 0.15
WY 160916P00021500 P 09/16/16 21.5 0.00 0.15
WY 160916P00022000 P 09/16/16 22.0 0.00 0.15
WY 160916P00022500 P 09/16/16 22.5 0.00 0.15
WY 160916P00023000 P 09/16/16 23.0 0.00 0.15
WY 160916P00023500 P 09/16/16 23.5 0.00 0.15
WY 160916P00024000 P 09/16/16 24.0 0.00 0.15
WY 160916P00024500 P 09/16/16 24.5 0.00 0.15
WY 160916P00025000 P 09/16/16 25.0 0.00 0.15
WY 160916P00025500 P 09/16/16 25.5 0.00 0.15
WY 160916P00026000 P 09/16/16 26.0 0.00 0.15
WY 160916P00026500 P 09/16/16 26.5 0.00 0.25
WY 160916P00027000 P 09/16/16 27.0 0.00 0.20
WY 160916P00027500 P 09/16/16 27.5 0.05 0.20
WY 160916P00028000 P 09/16/16 28.0 0.05 0.20
WY 160916P00028500 P 09/16/16 28.5 0.05 0.20
WY 160916P00029000 P 09/16/16 29.0 0.10 0.25
WY 160916P00029500 P 09/16/16 29.5 0.15 0.30
WY 160916P00030000 P 09/16/16 30.0 0.35 0.40
WY 160916P00030500 P 09/16/16 30.5 0.50 0.60
WY 160916P00031000 P 09/16/16 31.0 0.75 0.85
WY 160916P00031500 P 09/16/16 31.5 1.00 1.15
WY 160916P00032000 P 09/16/16 32.0 1.30 1.55
WY 160916P00032500 P 09/16/16 32.5 1.65 2.05
WY 160916P00033000 P 09/16/16 33.0 1.50 2.50
WY 160916P00033500 P 09/16/16 33.5 0.90 3.00
WY 160916P00034000 P 09/16/16 34.0 1.25 3.50
WY 160916P00034500 P 09/16/16 34.5 1.85 4.00
WY 160916P00035000 P 09/16/16 35.0 3.20 4.50
WY 160916P00035500 P 09/16/16 35.5 2.30 5.10
WY 160916P00036000 P 09/16/16 36.0 4.20 5.50
WY 160916P00036500 P 09/16/16 36.5 3.30 6.50
WY 160916P00037000 P 09/16/16 37.0 5.20 6.50
WY 160916P00037500 P 09/16/16 37.5 4.30 8.20
WY 160916P00038000 P 09/16/16 38.0 6.00 7.50
WY 160916P00038500 P 09/16/16 38.5 5.30 9.20
WY 160916P00039000 P 09/16/16 39.0 7.20 8.50
WY 160916P00039500 P 09/16/16 39.5 6.40 10.50
WY 160916P00040000 P 09/16/16 40.0 6.90 9.50
WY 160916P00041000 P 09/16/16 41.0 9.20 10.50
WY 160923C00020000 C 09/23/16 20.0 10.50 11.80
WY 160923C00025000 C 09/23/16 25.0 5.80 7.00
WY 160923C00025500 C 09/23/16 25.5 5.30 6.50
WY 160923C00026000 C 09/23/16 26.0 4.40 6.00
WY 160923C00026500 C 09/23/16 26.5 3.00 5.10
WY 160923C00027000 C 09/23/16 27.0 3.40 4.90
WY 160923C00027500 C 09/23/16 27.5 2.20 4.70
WY 160923C00028000 C 09/23/16 28.0 2.05 4.10
WY 160923C00028500 C 09/23/16 28.5 1.20 3.60
WY 160923C00029000 C 09/23/16 29.0 2.00 2.20
WY 160923C00029500 C 09/23/16 29.5 1.50 1.75
WY 160923C00030000 C 09/23/16 30.0 1.15 1.30
WY 160923C00030500 C 09/23/16 30.5 0.75 0.95
WY 160923C00031000 C 09/23/16 31.0 0.45 0.65
WY 160923C00031500 C 09/23/16 31.5 0.25 0.40
WY 160923C00032000 C 09/23/16 32.0 0.15 0.25
WY 160923C00032500 C 09/23/16 32.5 0.05 0.25
WY 160923C00033000 C 09/23/16 33.0 0.00 0.25
WY 160923C00033500 C 09/23/16 33.5 0.00 0.25
WY 160923C00034000 C 09/23/16 34.0 0.00 0.25
WY 160923C00034500 C 09/23/16 34.5 0.00 0.25
WY 160923C00035000 C 09/23/16 35.0 0.00 0.25
WY 160923C00035500 C 09/23/16 35.5 0.00 0.50
WY 160923C00036000 C 09/23/16 36.0 0.00 0.50
WY 160923C00036500 C 09/23/16 36.5 0.00 0.50
WY 160923C00037000 C 09/23/16 37.0 0.00 0.50
WY 160923C00037500 C 09/23/16 37.5 0.00 0.50
WY 160923C00038000 C 09/23/16 38.0 0.00 0.50
WY 160923C00038500 C 09/23/16 38.5 0.00 0.50
WY 160923C00039000 C 09/23/16 39.0 0.00 0.50
WY 160923C00039500 C 09/23/16 39.5 0.00 0.50
WY 160923C00040000 C 09/23/16 40.0 0.00 0.50
WY 160923C00040500 C 09/23/16 40.5 0.00 3.80
WY 160923C00041000 C 09/23/16 41.0 0.00 0.50
WY 160923C00041500 C 09/23/16 41.5 0.00 3.80
WY 160923C00042000 C 09/23/16 42.0 0.00 3.80
WY 160923C00042500 C 09/23/16 42.5 0.00 0.50
WY 160923C00043000 C 09/23/16 43.0 0.00 0.50
WY 160923C00043500 C 09/23/16 43.5 0.00 4.80
WY 160923C00044000 C 09/23/16 44.0 0.00 0.50
WY 160923C00045000 C 09/23/16 45.0 0.00 0.50
WY 160923P00020000 P 09/23/16 20.0 0.00 0.50
WY 160923P00025000 P 09/23/16 25.0 0.00 0.25
WY 160923P00025500 P 09/23/16 25.5 0.00 0.25
WY 160923P00026000 P 09/23/16 26.0 0.00 0.25
WY 160923P00026500 P 09/23/16 26.5 0.05 0.25
WY 160923P00027000 P 09/23/16 27.0 0.05 0.25
WY 160923P00027500 P 09/23/16 27.5 0.05 0.25
WY 160923P00028000 P 09/23/16 28.0 0.10 0.25
WY 160923P00028500 P 09/23/16 28.5 0.10 0.25
WY 160923P00029000 P 09/23/16 29.0 0.15 0.30
WY 160923P00029500 P 09/23/16 29.5 0.25 0.40
WY 160923P00030000 P 09/23/16 30.0 0.35 0.50
WY 160923P00030500 P 09/23/16 30.5 0.50 0.70
WY 160923P00031000 P 09/23/16 31.0 0.75 0.95
WY 160923P00031500 P 09/23/16 31.5 1.05 1.25
WY 160923P00032000 P 09/23/16 32.0 1.40 1.60
WY 160923P00032500 P 09/23/16 32.5 1.80 2.05
WY 160923P00033000 P 09/23/16 33.0 1.95 2.65
WY 160923P00033500 P 09/23/16 33.5 1.95 3.20
WY 160923P00034000 P 09/23/16 34.0 1.60 3.80
WY 160923P00034500 P 09/23/16 34.5 1.30 4.00
WY 160923P00035000 P 09/23/16 35.0 3.30 4.60
WY 160923P00035500 P 09/23/16 35.5 2.65 5.10
WY 160923P00036000 P 09/23/16 36.0 2.90 5.90
WY 160923P00036500 P 09/23/16 36.5 3.30 6.40
WY 160923P00037000 P 09/23/16 37.0 3.90 7.80
WY 160923P00037500 P 09/23/16 37.5 4.40 7.80
WY 160923P00038000 P 09/23/16 38.0 4.90 8.80
WY 160923P00038500 P 09/23/16 38.5 5.30 9.60
WY 160923P00039000 P 09/23/16 39.0 5.90 10.20
WY 160923P00039500 P 09/23/16 39.5 6.30 10.70
WY 160923P00040000 P 09/23/16 40.0 6.90 11.20
WY 160923P00040500 P 09/23/16 40.5 7.30 11.60
WY 160923P00041000 P 09/23/16 41.0 7.90 12.20
WY 160923P00041500 P 09/23/16 41.5 8.30 12.60
WY 160923P00042000 P 09/23/16 42.0 8.90 13.20
WY 160923P00042500 P 09/23/16 42.5 9.40 13.60
WY 160923P00043000 P 09/23/16 43.0 9.90 14.20
WY 160923P00043500 P 09/23/16 43.5 10.40 14.60
WY 160923P00044000 P 09/23/16 44.0 10.90 15.10
WY 160923P00045000 P 09/23/16 45.0 12.80 14.70
WY 160930C00025500 C 09/30/16 25.5 5.10 6.10
WY 160930C00026000 C 09/30/16 26.0 2.75 5.30
WY 160930C00026500 C 09/30/16 26.5 4.20 5.10
WY 160930C00027000 C 09/30/16 27.0 2.00 6.40
WY 160930C00027500 C 09/30/16 27.5 1.20 4.60
WY 160930C00028000 C 09/30/16 28.0 0.70 4.70
WY 160930C00028500 C 09/30/16 28.5 0.20 3.60
WY 160930C00029000 C 09/30/16 29.0 1.95 2.25
WY 160930C00029500 C 09/30/16 29.5 1.60 1.75
WY 160930C00030000 C 09/30/16 30.0 1.15 1.35
WY 160930C00030500 C 09/30/16 30.5 0.80 1.00
WY 160930C00031000 C 09/30/16 31.0 0.55 0.75
WY 160930C00031500 C 09/30/16 31.5 0.35 0.50
WY 160930C00032000 C 09/30/16 32.0 0.20 0.35
WY 160930C00032500 C 09/30/16 32.5 0.10 0.25
WY 160930C00033000 C 09/30/16 33.0 0.05 0.25
WY 160930C00033500 C 09/30/16 33.5 0.00 0.25
WY 160930C00034000 C 09/30/16 34.0 0.00 0.25
WY 160930C00034500 C 09/30/16 34.5 0.00 0.25
WY 160930C00035000 C 09/30/16 35.0 0.00 0.25
WY 160930C00035500 C 09/30/16 35.5 0.00 0.25
WY 160930C00036000 C 09/30/16 36.0 0.00 0.50
WY 160930C00036500 C 09/30/16 36.5 0.00 0.50
WY 160930C00037000 C 09/30/16 37.0 0.00 0.50
WY 160930C00037500 C 09/30/16 37.5 0.00 0.50
WY 160930C00038000 C 09/30/16 38.0 0.00 0.50
WY 160930C00038500 C 09/30/16 38.5 0.00 0.50
WY 160930C00039000 C 09/30/16 39.0 0.00 0.50
WY 160930C00039500 C 09/30/16 39.5 0.00 0.50
WY 160930C00040000 C 09/30/16 40.0 0.00 0.50
WY 160930C00040500 C 09/30/16 40.5 0.00 0.75
WY 160930C00041000 C 09/30/16 41.0 0.00 0.50
WY 160930C00041500 C 09/30/16 41.5 0.00 0.50
WY 160930C00042000 C 09/30/16 42.0 0.00 0.50
WY 160930C00042500 C 09/30/16 42.5 0.00 0.50
WY 160930C00043000 C 09/30/16 43.0 0.00 0.50
WY 160930C00043500 C 09/30/16 43.5 0.00 0.50
WY 160930C00044000 C 09/30/16 44.0 0.00 0.50
WY 160930P00025500 P 09/30/16 25.5 0.05 0.25
WY 160930P00026000 P 09/30/16 26.0 0.05 0.25
WY 160930P00026500 P 09/30/16 26.5 0.05 0.25
WY 160930P00027000 P 09/30/16 27.0 0.05 0.25
WY 160930P00027500 P 09/30/16 27.5 0.10 0.25
WY 160930P00028000 P 09/30/16 28.0 0.10 0.25
WY 160930P00028500 P 09/30/16 28.5 0.15 0.30
WY 160930P00029000 P 09/30/16 29.0 0.20 0.35
WY 160930P00029500 P 09/30/16 29.5 0.30 0.45
WY 160930P00030000 P 09/30/16 30.0 0.45 0.60
WY 160930P00030500 P 09/30/16 30.5 0.60 0.75
WY 160930P00031000 P 09/30/16 31.0 0.80 1.00
WY 160930P00031500 P 09/30/16 31.5 1.15 1.30
WY 160930P00032000 P 09/30/16 32.0 1.45 1.70
WY 160930P00032500 P 09/30/16 32.5 1.80 2.10
WY 160930P00033000 P 09/30/16 33.0 2.25 2.50
WY 160930P00033500 P 09/30/16 33.5 0.50 4.80
WY 160930P00034000 P 09/30/16 34.0 0.90 3.60
WY 160930P00034500 P 09/30/16 34.5 2.75 4.20
WY 160930P00035000 P 09/30/16 35.0 3.10 5.50
WY 160930P00035500 P 09/30/16 35.5 3.60 5.30
WY 160930P00036000 P 09/30/16 36.0 3.10 6.70
WY 160930P00036500 P 09/30/16 36.5 3.40 7.40
WY 160930P00037000 P 09/30/16 37.0 3.90 8.00
WY 160930P00037500 P 09/30/16 37.5 4.30 8.60
WY 160930P00038000 P 09/30/16 38.0 4.90 9.20
WY 160930P00038500 P 09/30/16 38.5 5.30 9.60
WY 160930P00039000 P 09/30/16 39.0 5.90 10.10
WY 160930P00039500 P 09/30/16 39.5 6.30 10.60
WY 160930P00040000 P 09/30/16 40.0 6.90 11.20
WY 160930P00040500 P 09/30/16 40.5 7.30 11.60
WY 160930P00041000 P 09/30/16 41.0 7.90 12.20
WY 160930P00041500 P 09/30/16 41.5 8.30 12.60
WY 160930P00042000 P 09/30/16 42.0 8.90 13.00
WY 160930P00042500 P 09/30/16 42.5 9.30 13.60
WY 160930P00043000 P 09/30/16 43.0 9.90 14.20
WY 160930P00043500 P 09/30/16 43.5 10.40 14.60
WY 160930P00044000 P 09/30/16 44.0 11.80 13.90
WY 161007C00024000 C 10/07/16 24.0 6.80 7.60
WY 161007C00024500 C 10/07/16 24.5 4.10 7.60
WY 161007C00025000 C 10/07/16 25.0 3.90 7.10
WY 161007C00025500 C 10/07/16 25.5 3.90 7.30
WY 161007C00026000 C 10/07/16 26.0 3.40 6.00
WY 161007C00026500 C 10/07/16 26.5 3.10 5.10
WY 161007C00027000 C 10/07/16 27.0 2.45 4.70
WY 161007C00027500 C 10/07/16 27.5 2.00 4.10
WY 161007C00028000 C 10/07/16 28.0 1.50 3.60
WY 161007C00028500 C 10/07/16 28.5 2.45 2.70
WY 161007C00029000 C 10/07/16 29.0 2.00 2.25
WY 161007C00029500 C 10/07/16 29.5 1.60 1.80
WY 161007C00030000 C 10/07/16 30.0 1.25 1.45
WY 161007C00030500 C 10/07/16 30.5 0.90 1.10
WY 161007C00031000 C 10/07/16 31.0 0.65 0.80
WY 161007C00031500 C 10/07/16 31.5 0.40 0.55
WY 161007C00032000 C 10/07/16 32.0 0.25 0.40
WY 161007C00032500 C 10/07/16 32.5 0.15 0.30
WY 161007C00033000 C 10/07/16 33.0 0.05 0.25
WY 161007C00033500 C 10/07/16 33.5 0.00 0.25
WY 161007C00034000 C 10/07/16 34.0 0.00 0.25
WY 161007C00034500 C 10/07/16 34.5 0.00 0.25
WY 161007C00035000 C 10/07/16 35.0 0.00 0.25
WY 161007C00035500 C 10/07/16 35.5 0.00 0.25
WY 161007C00036000 C 10/07/16 36.0 0.00 0.25
WY 161007C00036500 C 10/07/16 36.5 0.00 0.50
WY 161007C00037000 C 10/07/16 37.0 0.00 0.50
WY 161007C00037500 C 10/07/16 37.5 0.00 0.50
WY 161007C00038000 C 10/07/16 38.0 0.00 0.50
WY 161007C00038500 C 10/07/16 38.5 0.00 0.50
WY 161007C00039000 C 10/07/16 39.0 0.00 0.50
WY 161007C00039500 C 10/07/16 39.5 0.00 0.50
WY 161007P00024000 P 10/07/16 24.0 0.05 0.25
WY 161007P00024500 P 10/07/16 24.5 0.05 0.25
WY 161007P00025000 P 10/07/16 25.0 0.05 0.25
WY 161007P00025500 P 10/07/16 25.5 0.05 0.25
WY 161007P00026000 P 10/07/16 26.0 0.05 0.25
WY 161007P00026500 P 10/07/16 26.5 0.10 0.25
WY 161007P00027000 P 10/07/16 27.0 0.10 0.25
WY 161007P00027500 P 10/07/16 27.5 0.10 0.25
WY 161007P00028000 P 10/07/16 28.0 0.15 0.30
WY 161007P00028500 P 10/07/16 28.5 0.20 0.35
WY 161007P00029000 P 10/07/16 29.0 0.30 0.45
WY 161007P00029500 P 10/07/16 29.5 0.35 0.55
WY 161007P00030000 P 10/07/16 30.0 0.50 0.65
WY 161007P00030500 P 10/07/16 30.5 0.70 0.85
WY 161007P00031000 P 10/07/16 31.0 0.90 1.10
WY 161007P00031500 P 10/07/16 31.5 1.20 1.40
WY 161007P00032000 P 10/07/16 32.0 1.50 1.75
WY 161007P00032500 P 10/07/16 32.5 1.90 2.15
WY 161007P00033000 P 10/07/16 33.0 2.30 2.55
WY 161007P00033500 P 10/07/16 33.5 2.50 3.10
WY 161007P00034000 P 10/07/16 34.0 2.25 3.80
WY 161007P00034500 P 10/07/16 34.5 1.30 4.50
WY 161007P00035000 P 10/07/16 35.0 1.90 4.70
WY 161007P00035500 P 10/07/16 35.5 2.30 6.30
WY 161007P00036000 P 10/07/16 36.0 2.90 6.80
WY 161007P00036500 P 10/07/16 36.5 3.30 7.30
WY 161007P00037000 P 10/07/16 37.0 3.90 7.70
WY 161007P00037500 P 10/07/16 37.5 4.30 8.60
WY 161007P00038000 P 10/07/16 38.0 4.90 9.10
WY 161007P00038500 P 10/07/16 38.5 5.30 9.60
WY 161007P00039000 P 10/07/16 39.0 5.90 10.10
WY 161007P00039500 P 10/07/16 39.5 7.30 9.20
WY 161021C00014000 C 10/21/16 14.0 15.70 19.40
WY 161021C00015000 C 10/21/16 15.0 14.50 18.40
WY 161021C00016000 C 10/21/16 16.0 13.30 17.40
WY 161021C00017000 C 10/21/16 17.0 12.30 16.40
WY 161021C00018000 C 10/21/16 18.0 11.30 13.40
WY 161021C00019000 C 10/21/16 19.0 10.30 13.70
WY 161021C00020000 C 10/21/16 20.0 9.30 12.70
WY 161021C00021000 C 10/21/16 21.0 8.10 12.40
WY 161021C00022000 C 10/21/16 22.0 7.30 10.80
WY 161021C00023000 C 10/21/16 23.0 6.50 8.50
WY 161021C00024000 C 10/21/16 24.0 5.50 7.50
WY 161021C00025000 C 10/21/16 25.0 4.50 6.50
WY 161021C00026000 C 10/21/16 26.0 3.50 5.40
WY 161021C00027000 C 10/21/16 27.0 3.90 4.30
WY 161021C00028000 C 10/21/16 28.0 3.00 3.20
WY 161021C00029000 C 10/21/16 29.0 2.15 2.30
WY 161021C00030000 C 10/21/16 30.0 1.40 1.55
WY 161021C00031000 C 10/21/16 31.0 0.80 0.95
WY 161021C00032000 C 10/21/16 32.0 0.40 0.55
WY 161021C00033000 C 10/21/16 33.0 0.15 0.30
WY 161021C00034000 C 10/21/16 34.0 0.05 0.25
WY 161021C00035000 C 10/21/16 35.0 0.00 0.10
WY 161021C00036000 C 10/21/16 36.0 0.00 0.15
WY 161021C00037000 C 10/21/16 37.0 0.00 0.20
WY 161021C00038000 C 10/21/16 38.0 0.00 0.20
WY 161021C00039000 C 10/21/16 39.0 0.00 0.15
WY 161021P00014000 P 10/21/16 14.0 0.00 0.05
WY 161021P00015000 P 10/21/16 15.0 0.00 0.10
WY 161021P00016000 P 10/21/16 16.0 0.00 0.10
WY 161021P00017000 P 10/21/16 17.0 0.00 0.15
WY 161021P00018000 P 10/21/16 18.0 0.00 0.15
WY 161021P00019000 P 10/21/16 19.0 0.00 0.25
WY 161021P00020000 P 10/21/16 20.0 0.00 0.20
WY 161021P00021000 P 10/21/16 21.0 0.00 0.20
WY 161021P00022000 P 10/21/16 22.0 0.00 0.20
WY 161021P00023000 P 10/21/16 23.0 0.05 0.20
WY 161021P00024000 P 10/21/16 24.0 0.05 0.25
WY 161021P00025000 P 10/21/16 25.0 0.10 0.25
WY 161021P00026000 P 10/21/16 26.0 0.10 0.25
WY 161021P00027000 P 10/21/16 27.0 0.15 0.30
WY 161021P00028000 P 10/21/16 28.0 0.20 0.35
WY 161021P00029000 P 10/21/16 29.0 0.40 0.55
WY 161021P00030000 P 10/21/16 30.0 0.65 0.80
WY 161021P00031000 P 10/21/16 31.0 1.05 1.25
WY 161021P00032000 P 10/21/16 32.0 1.65 1.80
WY 161021P00033000 P 10/21/16 33.0 2.40 2.60
WY 161021P00034000 P 10/21/16 34.0 3.00 3.50
WY 161021P00035000 P 10/21/16 35.0 1.90 6.00
WY 161021P00036000 P 10/21/16 36.0 2.90 6.70
WY 161021P00037000 P 10/21/16 37.0 3.90 7.80
WY 161021P00038000 P 10/21/16 38.0 4.90 9.00
WY 161021P00039000 P 10/21/16 39.0 7.20 8.50
WY 170120C00013000 C 01/20/17 13.0 17.50 19.30
WY 170120C00015000 C 01/20/17 15.0 14.20 18.40
WY 170120C00016000 C 01/20/17 16.0 13.30 17.40
WY 170120C00017000 C 01/20/17 17.0 12.30 16.40
WY 170120C00018000 C 01/20/17 18.0 11.30 15.40
WY 170120C00019000 C 01/20/17 19.0 10.30 14.40
WY 170120C00020000 C 01/20/17 20.0 10.50 12.30
WY 170120C00021000 C 01/20/17 21.0 8.30 12.40
WY 170120C00022000 C 01/20/17 22.0 7.40 11.40
WY 170120C00023000 C 01/20/17 23.0 7.90 9.20
WY 170120C00024000 C 01/20/17 24.0 5.40 7.40
WY 170120C00025000 C 01/20/17 25.0 5.90 7.20
WY 170120C00026000 C 01/20/17 26.0 5.00 5.70
WY 170120C00027000 C 01/20/17 27.0 4.00 4.70
WY 170120C00028000 C 01/20/17 28.0 3.30 4.20
WY 170120C00029000 C 01/20/17 29.0 2.60 3.30
WY 170120C00030000 C 01/20/17 30.0 1.95 2.15
WY 170120C00031000 C 01/20/17 31.0 1.35 1.60
WY 170120C00032000 C 01/20/17 32.0 1.00 1.15
WY 170120C00033000 C 01/20/17 33.0 0.60 0.85
WY 170120C00034000 C 01/20/17 34.0 0.40 0.55
WY 170120C00035000 C 01/20/17 35.0 0.15 0.70
WY 170120C00036000 C 01/20/17 36.0 0.10 0.40
WY 170120C00037000 C 01/20/17 37.0 0.05 0.25
WY 170120C00038000 C 01/20/17 38.0 0.00 0.45
WY 170120C00039000 C 01/20/17 39.0 0.00 0.20
WY 170120C00040000 C 01/20/17 40.0 0.00 0.20
WY 170120C00041000 C 01/20/17 41.0 0.00 0.15
WY 170120C00042000 C 01/20/17 42.0 0.00 0.15
WY 170120C00045000 C 01/20/17 45.0 0.00 0.15
WY 170120C00047000 C 01/20/17 47.0 0.00 0.10
WY 170120C00050000 C 01/20/17 50.0 0.00 0.05
WY 170120P00013000 P 01/20/17 13.0 0.00 0.25
WY 170120P00015000 P 01/20/17 15.0 0.00 0.30
WY 170120P00016000 P 01/20/17 16.0 0.00 0.30
WY 170120P00017000 P 01/20/17 17.0 0.00 0.30
WY 170120P00018000 P 01/20/17 18.0 0.05 0.35
WY 170120P00019000 P 01/20/17 19.0 0.05 0.35
WY 170120P00020000 P 01/20/17 20.0 0.10 0.35
WY 170120P00021000 P 01/20/17 21.0 0.05 0.75
WY 170120P00022000 P 01/20/17 22.0 0.25 0.40
WY 170120P00023000 P 01/20/17 23.0 0.30 0.45
WY 170120P00024000 P 01/20/17 24.0 0.35 0.45
WY 170120P00025000 P 01/20/17 25.0 0.45 0.50
WY 170120P00026000 P 01/20/17 26.0 0.55 0.70
WY 170120P00027000 P 01/20/17 27.0 0.70 0.80
WY 170120P00028000 P 01/20/17 28.0 0.90 1.00
WY 170120P00029000 P 01/20/17 29.0 1.20 1.30
WY 170120P00030000 P 01/20/17 30.0 1.55 1.70
WY 170120P00031000 P 01/20/17 31.0 2.00 2.10
WY 170120P00032000 P 01/20/17 32.0 2.05 2.70
WY 170120P00033000 P 01/20/17 33.0 2.50 3.40
WY 170120P00034000 P 01/20/17 34.0 3.20 4.40
WY 170120P00035000 P 01/20/17 35.0 4.00 5.00
WY 170120P00036000 P 01/20/17 36.0 3.30 7.20
WY 170120P00037000 P 01/20/17 37.0 5.40 7.10
WY 170120P00038000 P 01/20/17 38.0 5.30 9.10
WY 170120P00039000 P 01/20/17 39.0 6.30 10.00
WY 170120P00040000 P 01/20/17 40.0 7.10 11.30
WY 170120P00041000 P 01/20/17 41.0 8.10 12.00
WY 170120P00042000 P 01/20/17 42.0 9.20 13.20
WY 170120P00045000 P 01/20/17 45.0 13.10 14.70
WY 170120P00047000 P 01/20/17 47.0 15.00 16.80
WY 170120P00050000 P 01/20/17 50.0 17.70 19.70
WY 170421C00016000 C 04/21/17 16.0 14.80 16.30
WY 170421C00017000 C 04/21/17 17.0 12.50 16.40
WY 170421C00018000 C 04/21/17 18.0 11.50 15.40
WY 170421C00019000 C 04/21/17 19.0 10.60 14.40
WY 170421C00020000 C 04/21/17 20.0 9.60 13.40
WY 170421C00021000 C 04/21/17 21.0 8.50 12.40
WY 170421C00022000 C 04/21/17 22.0 7.50 11.40
WY 170421C00023000 C 04/21/17 23.0 6.50 10.40
WY 170421C00024000 C 04/21/17 24.0 5.70 9.60
WY 170421C00025000 C 04/21/17 25.0 6.00 6.30
WY 170421C00026000 C 04/21/17 26.0 5.20 5.50
WY 170421C00027000 C 04/21/17 27.0 4.40 4.70
WY 170421C00028000 C 04/21/17 28.0 3.70 3.90
WY 170421C00029000 C 04/21/17 29.0 3.00 3.20
WY 170421C00030000 C 04/21/17 30.0 2.40 2.60
WY 170421C00031000 C 04/21/17 31.0 1.85 2.10
WY 170421C00032000 C 04/21/17 32.0 1.40 1.65
WY 170421C00033000 C 04/21/17 33.0 1.10 1.30
WY 170421C00034000 C 04/21/17 34.0 0.75 1.05
WY 170421C00035000 C 04/21/17 35.0 0.60 0.80
WY 170421C00036000 C 04/21/17 36.0 0.45 0.60
WY 170421C00037000 C 04/21/17 37.0 0.25 0.50
WY 170421C00038000 C 04/21/17 38.0 0.20 0.35
WY 170421C00039000 C 04/21/17 39.0 0.10 0.30
WY 170421C00040000 C 04/21/17 40.0 0.05 0.25
WY 170421P00016000 P 04/21/17 16.0 0.15 0.35
WY 170421P00017000 P 04/21/17 17.0 0.20 0.35
WY 170421P00018000 P 04/21/17 18.0 0.20 0.40
WY 170421P00019000 P 04/21/17 19.0 0.25 0.45
WY 170421P00020000 P 04/21/17 20.0 0.25 0.45
WY 170421P00021000 P 04/21/17 21.0 0.30 0.50
WY 170421P00022000 P 04/21/17 22.0 0.35 0.55
WY 170421P00023000 P 04/21/17 23.0 0.40 0.60
WY 170421P00024000 P 04/21/17 24.0 0.50 0.70
WY 170421P00025000 P 04/21/17 25.0 0.65 0.90
WY 170421P00026000 P 04/21/17 26.0 0.85 1.05
WY 170421P00027000 P 04/21/17 27.0 1.05 1.25
WY 170421P00028000 P 04/21/17 28.0 1.35 1.55
WY 170421P00029000 P 04/21/17 29.0 1.65 1.90
WY 170421P00030000 P 04/21/17 30.0 2.10 2.30
WY 170421P00031000 P 04/21/17 31.0 2.55 2.80
WY 170421P00032000 P 04/21/17 32.0 3.10 3.40
WY 170421P00033000 P 04/21/17 33.0 3.80 4.00
WY 170421P00034000 P 04/21/17 34.0 4.50 4.70
WY 170421P00035000 P 04/21/17 35.0 5.30 5.50
WY 170421P00036000 P 04/21/17 36.0 6.10 6.40
WY 170421P00037000 P 04/21/17 37.0 6.90 7.30
WY 170421P00038000 P 04/21/17 38.0 7.80 8.20
WY 170421P00039000 P 04/21/17 39.0 7.90 10.20
WY 170421P00040000 P 04/21/17 40.0 8.40 10.10
WY 180119C00013000 C 01/19/18 13.0 17.50 19.20
WY 180119C00015000 C 01/19/18 15.0 14.50 18.40
WY 180119C00018000 C 01/19/18 18.0 11.10 15.40
WY 180119C00020000 C 01/19/18 20.0 10.70 12.20
WY 180119C00023000 C 01/19/18 23.0 7.90 9.70
WY 180119C00025000 C 01/19/18 25.0 6.30 7.50
WY 180119C00027000 C 01/19/18 27.0 4.90 6.10
WY 180119C00030000 C 01/19/18 30.0 3.10 4.20
WY 180119C00032000 C 01/19/18 32.0 2.15 3.10
WY 180119C00035000 C 01/19/18 35.0 1.15 1.90
WY 180119C00037000 C 01/19/18 37.0 0.70 1.20
WY 180119C00040000 C 01/19/18 40.0 0.05 1.00
WY 180119C00045000 C 01/19/18 45.0 0.00 0.35
WY 180119P00013000 P 01/19/18 13.0 0.15 0.60
WY 180119P00015000 P 01/19/18 15.0 0.20 0.70
WY 180119P00018000 P 01/19/18 18.0 0.35 0.95
WY 180119P00020000 P 01/19/18 20.0 0.60 1.10
WY 180119P00023000 P 01/19/18 23.0 1.00 1.60
WY 180119P00025000 P 01/19/18 25.0 1.40 2.10
WY 180119P00027000 P 01/19/18 27.0 1.80 2.70
WY 180119P00030000 P 01/19/18 30.0 3.30 4.00
WY 180119P00032000 P 01/19/18 32.0 3.90 5.10
WY 180119P00035000 P 01/19/18 35.0 5.50 7.20
WY 180119P00037000 P 01/19/18 37.0 7.10 9.20
WY 180119P00040000 P 01/19/18 40.0 9.20 11.10
WY 180119P00045000 P 01/19/18 45.0 13.60 16.50

OPRA data is delayed 15 minutes.