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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-03-24)Premium Content

Weyerhaeuser Company (WY)
As of May 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WY 170526C00020000 C 05/26/17 20.0 12.80 13.30
WY 170526C00025000 C 05/26/17 25.0 7.80 8.90
WY 170526C00026500 C 05/26/17 26.5 6.30 7.00
WY 170526C00027000 C 05/26/17 27.0 5.90 6.30
WY 170526C00027500 C 05/26/17 27.5 5.10 6.30
WY 170526C00028000 C 05/26/17 28.0 4.90 5.50
WY 170526C00028500 C 05/26/17 28.5 4.40 4.70
WY 170526C00029000 C 05/26/17 29.0 4.00 4.60
WY 170526C00029500 C 05/26/17 29.5 3.40 3.70
WY 170526C00030000 C 05/26/17 30.0 2.95 3.20
WY 170526C00030500 C 05/26/17 30.5 2.45 2.65
WY 170526C00031000 C 05/26/17 31.0 1.95 2.15
WY 170526C00031500 C 05/26/17 31.5 1.40 1.65
WY 170526C00032000 C 05/26/17 32.0 1.00 1.15
WY 170526C00032500 C 05/26/17 32.5 0.55 0.70
WY 170526C00033000 C 05/26/17 33.0 0.20 0.35
WY 170526C00033500 C 05/26/17 33.5 0.05 0.15
WY 170526C00034000 C 05/26/17 34.0 0.00 0.05
WY 170526C00034500 C 05/26/17 34.5 0.00 0.05
WY 170526C00035000 C 05/26/17 35.0 0.00 0.05
WY 170526C00035500 C 05/26/17 35.5 0.00 0.05
WY 170526C00036000 C 05/26/17 36.0 0.00 0.05
WY 170526C00036500 C 05/26/17 36.5 0.00 0.05
WY 170526C00037000 C 05/26/17 37.0 0.00 0.05
WY 170526C00037500 C 05/26/17 37.5 0.00 0.10
WY 170526C00038000 C 05/26/17 38.0 0.00 0.05
WY 170526C00038500 C 05/26/17 38.5 0.00 0.05
WY 170526C00039000 C 05/26/17 39.0 0.00 0.05
WY 170526C00039500 C 05/26/17 39.5 0.00 0.05
WY 170526C00040000 C 05/26/17 40.0 0.00 0.05
WY 170526C00040500 C 05/26/17 40.5 0.00 0.05
WY 170526C00041000 C 05/26/17 41.0 0.00 0.05
WY 170526C00041500 C 05/26/17 41.5 0.00 0.05
WY 170526C00042000 C 05/26/17 42.0 0.00 0.05
WY 170526C00042500 C 05/26/17 42.5 0.00 0.05
WY 170526C00043000 C 05/26/17 43.0 0.00 0.05
WY 170526C00045000 C 05/26/17 45.0 0.00 0.05
WY 170526P00020000 P 05/26/17 20.0 0.00 0.05
WY 170526P00025000 P 05/26/17 25.0 0.00 0.05
WY 170526P00026500 P 05/26/17 26.5 0.00 0.05
WY 170526P00027000 P 05/26/17 27.0 0.00 0.05
WY 170526P00027500 P 05/26/17 27.5 0.00 0.05
WY 170526P00028000 P 05/26/17 28.0 0.00 0.05
WY 170526P00028500 P 05/26/17 28.5 0.00 0.05
WY 170526P00029000 P 05/26/17 29.0 0.00 0.05
WY 170526P00029500 P 05/26/17 29.5 0.00 0.05
WY 170526P00030000 P 05/26/17 30.0 0.00 0.05
WY 170526P00030500 P 05/26/17 30.5 0.00 0.05
WY 170526P00031000 P 05/26/17 31.0 0.00 0.05
WY 170526P00031500 P 05/26/17 31.5 0.00 0.05
WY 170526P00032000 P 05/26/17 32.0 0.00 0.05
WY 170526P00032500 P 05/26/17 32.5 0.05 0.10
WY 170526P00033000 P 05/26/17 33.0 0.15 0.30
WY 170526P00033500 P 05/26/17 33.5 0.45 0.60
WY 170526P00034000 P 05/26/17 34.0 0.85 1.05
WY 170526P00034500 P 05/26/17 34.5 1.35 1.55
WY 170526P00035000 P 05/26/17 35.0 1.80 2.05
WY 170526P00035500 P 05/26/17 35.5 2.35 2.55
WY 170526P00036000 P 05/26/17 36.0 2.85 3.70
WY 170526P00036500 P 05/26/17 36.5 3.30 3.60
WY 170526P00037000 P 05/26/17 37.0 3.80 4.10
WY 170526P00037500 P 05/26/17 37.5 4.30 4.60
WY 170526P00038000 P 05/26/17 38.0 4.80 5.10
WY 170526P00038500 P 05/26/17 38.5 4.50 6.80
WY 170526P00039000 P 05/26/17 39.0 5.00 6.50
WY 170526P00039500 P 05/26/17 39.5 6.10 7.60
WY 170526P00040000 P 05/26/17 40.0 6.70 7.80
WY 170526P00040500 P 05/26/17 40.5 7.30 8.40
WY 170526P00041000 P 05/26/17 41.0 7.60 8.10
WY 170526P00041500 P 05/26/17 41.5 7.90 9.30
WY 170526P00042000 P 05/26/17 42.0 8.70 9.10
WY 170526P00042500 P 05/26/17 42.5 7.40 10.10
WY 170526P00043000 P 05/26/17 43.0 9.20 10.80
WY 170526P00045000 P 05/26/17 45.0 11.80 12.20
WY 170602C00024000 C 06/02/17 24.0 8.80 9.20
WY 170602C00024500 C 06/02/17 24.5 7.70 10.70
WY 170602C00025000 C 06/02/17 25.0 6.40 8.50
WY 170602C00025500 C 06/02/17 25.5 7.30 9.50
WY 170602C00026000 C 06/02/17 26.0 6.60 7.40
WY 170602C00026500 C 06/02/17 26.5 6.20 8.00
WY 170602C00027000 C 06/02/17 27.0 5.50 6.20
WY 170602C00027500 C 06/02/17 27.5 5.10 7.40
WY 170602C00028000 C 06/02/17 28.0 4.80 5.30
WY 170602C00028500 C 06/02/17 28.5 3.30 5.20
WY 170602C00029000 C 06/02/17 29.0 3.80 4.60
WY 170602C00029500 C 06/02/17 29.5 2.40 4.20
WY 170602C00030000 C 06/02/17 30.0 2.90 3.20
WY 170602C00030500 C 06/02/17 30.5 2.50 2.65
WY 170602C00031000 C 06/02/17 31.0 1.80 2.15
WY 170602C00031500 C 06/02/17 31.5 1.45 1.70
WY 170602C00032000 C 06/02/17 32.0 1.05 1.25
WY 170602C00032500 C 06/02/17 32.5 0.70 0.80
WY 170602C00033000 C 06/02/17 33.0 0.35 0.50
WY 170602C00033500 C 06/02/17 33.5 0.15 0.25
WY 170602C00034000 C 06/02/17 34.0 0.05 0.15
WY 170602C00034500 C 06/02/17 34.5 0.00 0.10
WY 170602C00035000 C 06/02/17 35.0 0.00 0.05
WY 170602C00035500 C 06/02/17 35.5 0.00 0.05
WY 170602C00036000 C 06/02/17 36.0 0.00 0.05
WY 170602C00036500 C 06/02/17 36.5 0.00 0.05
WY 170602C00037000 C 06/02/17 37.0 0.00 0.05
WY 170602C00037500 C 06/02/17 37.5 0.00 0.05
WY 170602C00038000 C 06/02/17 38.0 0.00 0.05
WY 170602C00038500 C 06/02/17 38.5 0.00 0.05
WY 170602C00039000 C 06/02/17 39.0 0.00 0.05
WY 170602C00039500 C 06/02/17 39.5 0.00 0.05
WY 170602C00040000 C 06/02/17 40.0 0.00 0.05
WY 170602C00040500 C 06/02/17 40.5 0.00 0.05
WY 170602C00041000 C 06/02/17 41.0 0.00 0.05
WY 170602C00041500 C 06/02/17 41.5 0.00 0.10
WY 170602C00042000 C 06/02/17 42.0 0.00 0.05
WY 170602C00042500 C 06/02/17 42.5 0.00 0.05
WY 170602C00043000 C 06/02/17 43.0 0.00 0.05
WY 170602C00043500 C 06/02/17 43.5 0.00 0.05
WY 170602C00044000 C 06/02/17 44.0 0.00 0.05
WY 170602C00045000 C 06/02/17 45.0 0.00 0.05
WY 170602P00024000 P 06/02/17 24.0 0.00 0.05
WY 170602P00024500 P 06/02/17 24.5 0.00 0.05
WY 170602P00025000 P 06/02/17 25.0 0.00 0.05
WY 170602P00025500 P 06/02/17 25.5 0.00 0.05
WY 170602P00026000 P 06/02/17 26.0 0.00 0.05
WY 170602P00026500 P 06/02/17 26.5 0.00 0.05
WY 170602P00027000 P 06/02/17 27.0 0.00 0.05
WY 170602P00027500 P 06/02/17 27.5 0.00 0.05
WY 170602P00028000 P 06/02/17 28.0 0.00 0.05
WY 170602P00028500 P 06/02/17 28.5 0.00 0.05
WY 170602P00029000 P 06/02/17 29.0 0.00 0.05
WY 170602P00029500 P 06/02/17 29.5 0.00 0.05
WY 170602P00030000 P 06/02/17 30.0 0.00 0.05
WY 170602P00030500 P 06/02/17 30.5 0.00 0.05
WY 170602P00031000 P 06/02/17 31.0 0.00 0.05
WY 170602P00031500 P 06/02/17 31.5 0.00 0.10
WY 170602P00032000 P 06/02/17 32.0 0.05 0.15
WY 170602P00032500 P 06/02/17 32.5 0.15 0.25
WY 170602P00033000 P 06/02/17 33.0 0.30 0.40
WY 170602P00033500 P 06/02/17 33.5 0.55 0.70
WY 170602P00034000 P 06/02/17 34.0 0.95 1.10
WY 170602P00034500 P 06/02/17 34.5 1.30 1.55
WY 170602P00035000 P 06/02/17 35.0 1.85 2.05
WY 170602P00035500 P 06/02/17 35.5 2.35 2.65
WY 170602P00036000 P 06/02/17 36.0 2.85 3.10
WY 170602P00036500 P 06/02/17 36.5 3.20 3.70
WY 170602P00037000 P 06/02/17 37.0 3.70 4.10
WY 170602P00037500 P 06/02/17 37.5 4.20 4.60
WY 170602P00038000 P 06/02/17 38.0 4.70 5.20
WY 170602P00038500 P 06/02/17 38.5 4.90 7.30
WY 170602P00039000 P 06/02/17 39.0 5.50 6.30
WY 170602P00039500 P 06/02/17 39.5 6.00 7.00
WY 170602P00040000 P 06/02/17 40.0 6.40 7.10
WY 170602P00040500 P 06/02/17 40.5 7.20 8.50
WY 170602P00041000 P 06/02/17 41.0 7.40 8.80
WY 170602P00041500 P 06/02/17 41.5 7.30 8.60
WY 170602P00042000 P 06/02/17 42.0 8.40 9.10
WY 170602P00042500 P 06/02/17 42.5 9.10 10.90
WY 170602P00043000 P 06/02/17 43.0 7.90 11.00
WY 170602P00043500 P 06/02/17 43.5 10.10 10.70
WY 170602P00044000 P 06/02/17 44.0 8.80 11.20
WY 170602P00045000 P 06/02/17 45.0 11.70 12.20
WY 170609C00024000 C 06/09/17 24.0 8.90 9.20
WY 170609C00025000 C 06/09/17 25.0 7.10 9.20
WY 170609C00025500 C 06/09/17 25.5 7.00 9.70
WY 170609C00026000 C 06/09/17 26.0 6.70 7.20
WY 170609C00026500 C 06/09/17 26.5 6.50 7.10
WY 170609C00027000 C 06/09/17 27.0 5.60 6.40
WY 170609C00027500 C 06/09/17 27.5 5.30 6.50
WY 170609C00028000 C 06/09/17 28.0 4.90 5.30
WY 170609C00028500 C 06/09/17 28.5 4.40 4.70
WY 170609C00029000 C 06/09/17 29.0 3.90 4.30
WY 170609C00029500 C 06/09/17 29.5 3.50 3.70
WY 170609C00030000 C 06/09/17 30.0 3.00 3.20
WY 170609C00030500 C 06/09/17 30.5 2.30 2.70
WY 170609C00031000 C 06/09/17 31.0 2.00 2.20
WY 170609C00031500 C 06/09/17 31.5 1.55 1.70
WY 170609C00032000 C 06/09/17 32.0 1.15 1.25
WY 170609C00032500 C 06/09/17 32.5 0.75 0.85
WY 170609C00033000 C 06/09/17 33.0 0.40 0.55
WY 170609C00033500 C 06/09/17 33.5 0.20 0.30
WY 170609C00034000 C 06/09/17 34.0 0.10 0.15
WY 170609C00034500 C 06/09/17 34.5 0.00 0.10
WY 170609C00035000 C 06/09/17 35.0 0.00 0.05
WY 170609C00035500 C 06/09/17 35.5 0.00 0.05
WY 170609C00036000 C 06/09/17 36.0 0.00 0.05
WY 170609C00036500 C 06/09/17 36.5 0.00 0.05
WY 170609C00037000 C 06/09/17 37.0 0.00 0.05
WY 170609C00037500 C 06/09/17 37.5 0.00 0.05
WY 170609C00038000 C 06/09/17 38.0 0.00 0.05
WY 170609C00038500 C 06/09/17 38.5 0.00 0.05
WY 170609C00039000 C 06/09/17 39.0 0.00 0.05
WY 170609C00039500 C 06/09/17 39.5 0.00 0.05
WY 170609C00040000 C 06/09/17 40.0 0.00 0.05
WY 170609C00040500 C 06/09/17 40.5 0.00 0.05
WY 170609C00041000 C 06/09/17 41.0 0.00 0.05
WY 170609C00041500 C 06/09/17 41.5 0.00 0.05
WY 170609C00042000 C 06/09/17 42.0 0.00 0.05
WY 170609C00042500 C 06/09/17 42.5 0.00 0.05
WY 170609C00043000 C 06/09/17 43.0 0.00 0.05
WY 170609C00043500 C 06/09/17 43.5 0.00 0.05
WY 170609C00044000 C 06/09/17 44.0 0.00 0.05
WY 170609C00045000 C 06/09/17 45.0 0.00 0.05
WY 170609P00024000 P 06/09/17 24.0 0.00 0.05
WY 170609P00025000 P 06/09/17 25.0 0.00 0.05
WY 170609P00025500 P 06/09/17 25.5 0.00 0.05
WY 170609P00026000 P 06/09/17 26.0 0.00 0.05
WY 170609P00026500 P 06/09/17 26.5 0.00 0.05
WY 170609P00027000 P 06/09/17 27.0 0.00 0.05
WY 170609P00027500 P 06/09/17 27.5 0.00 0.05
WY 170609P00028000 P 06/09/17 28.0 0.00 0.05
WY 170609P00028500 P 06/09/17 28.5 0.00 0.05
WY 170609P00029000 P 06/09/17 29.0 0.00 0.05
WY 170609P00029500 P 06/09/17 29.5 0.00 0.05
WY 170609P00030000 P 06/09/17 30.0 0.00 0.10
WY 170609P00030500 P 06/09/17 30.5 0.00 0.10
WY 170609P00031000 P 06/09/17 31.0 0.05 0.10
WY 170609P00031500 P 06/09/17 31.5 0.10 0.20
WY 170609P00032000 P 06/09/17 32.0 0.15 0.30
WY 170609P00032500 P 06/09/17 32.5 0.35 0.45
WY 170609P00033000 P 06/09/17 33.0 0.55 0.70
WY 170609P00033500 P 06/09/17 33.5 0.90 1.00
WY 170609P00034000 P 06/09/17 34.0 1.25 1.40
WY 170609P00034500 P 06/09/17 34.5 1.70 1.90
WY 170609P00035000 P 06/09/17 35.0 2.15 2.40
WY 170609P00035500 P 06/09/17 35.5 2.65 2.85
WY 170609P00036000 P 06/09/17 36.0 3.10 3.40
WY 170609P00036500 P 06/09/17 36.5 3.60 3.90
WY 170609P00037000 P 06/09/17 37.0 4.10 4.70
WY 170609P00037500 P 06/09/17 37.5 4.50 4.90
WY 170609P00038000 P 06/09/17 38.0 5.10 5.50
WY 170609P00038500 P 06/09/17 38.5 5.00 6.30
WY 170609P00039000 P 06/09/17 39.0 6.10 6.60
WY 170609P00039500 P 06/09/17 39.5 6.60 7.10
WY 170609P00040000 P 06/09/17 40.0 7.10 7.80
WY 170609P00040500 P 06/09/17 40.5 6.40 10.10
WY 170609P00041000 P 06/09/17 41.0 8.10 10.00
WY 170609P00041500 P 06/09/17 41.5 7.50 10.50
WY 170609P00042000 P 06/09/17 42.0 8.90 11.20
WY 170609P00042500 P 06/09/17 42.5 8.60 11.50
WY 170609P00043000 P 06/09/17 43.0 9.70 12.50
WY 170609P00043500 P 06/09/17 43.5 8.90 13.00
WY 170609P00044000 P 06/09/17 44.0 11.00 13.20
WY 170609P00045000 P 06/09/17 45.0 12.00 12.40
WY 170616C00020000 C 06/16/17 20.0 12.90 13.20
WY 170616C00025000 C 06/16/17 25.0 7.90 8.20
WY 170616C00026500 C 06/16/17 26.5 6.40 6.70
WY 170616C00027000 C 06/16/17 27.0 5.90 6.20
WY 170616C00027500 C 06/16/17 27.5 5.30 5.70
WY 170616C00028000 C 06/16/17 28.0 4.90 5.20
WY 170616C00028500 C 06/16/17 28.5 4.50 4.70
WY 170616C00029000 C 06/16/17 29.0 3.90 4.20
WY 170616C00029500 C 06/16/17 29.5 3.40 3.70
WY 170616C00030000 C 06/16/17 30.0 3.00 3.20
WY 170616C00030500 C 06/16/17 30.5 2.50 2.65
WY 170616C00031000 C 06/16/17 31.0 2.05 2.20
WY 170616C00031500 C 06/16/17 31.5 1.60 1.70
WY 170616C00032000 C 06/16/17 32.0 1.15 1.30
WY 170616C00032500 C 06/16/17 32.5 0.80 0.90
WY 170616C00033000 C 06/16/17 33.0 0.50 0.60
WY 170616C00033500 C 06/16/17 33.5 0.30 0.35
WY 170616C00034000 C 06/16/17 34.0 0.15 0.25
WY 170616C00034500 C 06/16/17 34.5 0.05 0.15
WY 170616C00035000 C 06/16/17 35.0 0.00 0.10
WY 170616C00035500 C 06/16/17 35.5 0.00 0.05
WY 170616C00036000 C 06/16/17 36.0 0.00 0.05
WY 170616C00036500 C 06/16/17 36.5 0.00 0.05
WY 170616C00037000 C 06/16/17 37.0 0.00 0.05
WY 170616C00037500 C 06/16/17 37.5 0.00 0.05
WY 170616C00038000 C 06/16/17 38.0 0.00 0.05
WY 170616C00038500 C 06/16/17 38.5 0.00 0.05
WY 170616C00039000 C 06/16/17 39.0 0.00 0.05
WY 170616C00039500 C 06/16/17 39.5 0.00 0.05
WY 170616C00040000 C 06/16/17 40.0 0.00 0.05
WY 170616C00040500 C 06/16/17 40.5 0.00 0.05
WY 170616C00041000 C 06/16/17 41.0 0.00 0.05
WY 170616C00041500 C 06/16/17 41.5 0.00 0.05
WY 170616C00042000 C 06/16/17 42.0 0.00 0.05
WY 170616C00043000 C 06/16/17 43.0 0.00 0.05
WY 170616C00045000 C 06/16/17 45.0 0.00 0.05
WY 170616P00020000 P 06/16/17 20.0 0.00 0.05
WY 170616P00025000 P 06/16/17 25.0 0.00 0.05
WY 170616P00026500 P 06/16/17 26.5 0.00 0.05
WY 170616P00027000 P 06/16/17 27.0 0.00 0.05
WY 170616P00027500 P 06/16/17 27.5 0.00 0.05
WY 170616P00028000 P 06/16/17 28.0 0.00 0.05
WY 170616P00028500 P 06/16/17 28.5 0.00 0.05
WY 170616P00029000 P 06/16/17 29.0 0.00 0.10
WY 170616P00029500 P 06/16/17 29.5 0.00 0.10
WY 170616P00030000 P 06/16/17 30.0 0.00 0.10
WY 170616P00030500 P 06/16/17 30.5 0.05 0.15
WY 170616P00031000 P 06/16/17 31.0 0.10 0.20
WY 170616P00031500 P 06/16/17 31.5 0.15 0.25
WY 170616P00032000 P 06/16/17 32.0 0.30 0.35
WY 170616P00032500 P 06/16/17 32.5 0.45 0.55
WY 170616P00033000 P 06/16/17 33.0 0.65 0.75
WY 170616P00033500 P 06/16/17 33.5 0.95 1.10
WY 170616P00034000 P 06/16/17 34.0 1.35 1.45
WY 170616P00034500 P 06/16/17 34.5 1.75 1.90
WY 170616P00035000 P 06/16/17 35.0 2.20 2.35
WY 170616P00035500 P 06/16/17 35.5 2.70 2.85
WY 170616P00036000 P 06/16/17 36.0 3.10 3.40
WY 170616P00036500 P 06/16/17 36.5 3.60 3.90
WY 170616P00037000 P 06/16/17 37.0 4.10 4.40
WY 170616P00037500 P 06/16/17 37.5 4.60 4.90
WY 170616P00038000 P 06/16/17 38.0 5.10 5.40
WY 170616P00038500 P 06/16/17 38.5 5.60 5.90
WY 170616P00039000 P 06/16/17 39.0 6.10 6.40
WY 170616P00039500 P 06/16/17 39.5 6.60 6.90
WY 170616P00040000 P 06/16/17 40.0 7.10 7.40
WY 170616P00040500 P 06/16/17 40.5 7.50 8.00
WY 170616P00041000 P 06/16/17 41.0 8.00 8.40
WY 170616P00041500 P 06/16/17 41.5 8.50 8.90
WY 170616P00042000 P 06/16/17 42.0 9.10 9.40
WY 170616P00043000 P 06/16/17 43.0 10.00 10.40
WY 170616P00045000 P 06/16/17 45.0 12.10 12.40
WY 170623C00024000 C 06/23/17 24.0 8.90 9.20
WY 170623C00024500 C 06/23/17 24.5 8.30 9.90
WY 170623C00025000 C 06/23/17 25.0 7.60 8.50
WY 170623C00025500 C 06/23/17 25.5 7.50 9.10
WY 170623C00026000 C 06/23/17 26.0 6.90 7.20
WY 170623C00026500 C 06/23/17 26.5 6.40 6.70
WY 170623C00027000 C 06/23/17 27.0 6.00 6.20
WY 170623C00027500 C 06/23/17 27.5 5.20 5.70
WY 170623C00028000 C 06/23/17 28.0 5.00 5.20
WY 170623C00028500 C 06/23/17 28.5 4.10 4.70
WY 170623C00029000 C 06/23/17 29.0 4.00 4.20
WY 170623C00029500 C 06/23/17 29.5 3.50 3.70
WY 170623C00030000 C 06/23/17 30.0 3.00 3.20
WY 170623C00030500 C 06/23/17 30.5 2.45 2.70
WY 170623C00031000 C 06/23/17 31.0 2.05 2.20
WY 170623C00031500 C 06/23/17 31.5 1.60 1.75
WY 170623C00032000 C 06/23/17 32.0 1.20 1.35
WY 170623C00032500 C 06/23/17 32.5 0.85 1.00
WY 170623C00033000 C 06/23/17 33.0 0.55 0.70
WY 170623C00033500 C 06/23/17 33.5 0.35 0.45
WY 170623C00034000 C 06/23/17 34.0 0.20 0.30
WY 170623C00034500 C 06/23/17 34.5 0.10 0.20
WY 170623C00035000 C 06/23/17 35.0 0.05 0.10
WY 170623C00035500 C 06/23/17 35.5 0.00 0.10
WY 170623C00036000 C 06/23/17 36.0 0.00 0.05
WY 170623C00036500 C 06/23/17 36.5 0.00 0.05
WY 170623C00037000 C 06/23/17 37.0 0.00 0.05
WY 170623C00037500 C 06/23/17 37.5 0.00 0.05
WY 170623C00038000 C 06/23/17 38.0 0.00 0.05
WY 170623C00038500 C 06/23/17 38.5 0.00 0.05
WY 170623C00039000 C 06/23/17 39.0 0.00 0.05
WY 170623C00039500 C 06/23/17 39.5 0.00 0.05
WY 170623C00040000 C 06/23/17 40.0 0.00 0.05
WY 170623C00040500 C 06/23/17 40.5 0.00 0.05
WY 170623C00041000 C 06/23/17 41.0 0.00 0.05
WY 170623C00041500 C 06/23/17 41.5 0.00 0.05
WY 170623C00042000 C 06/23/17 42.0 0.00 0.05
WY 170623C00042500 C 06/23/17 42.5 0.00 0.05
WY 170623C00043000 C 06/23/17 43.0 0.00 0.05
WY 170623C00043500 C 06/23/17 43.5 0.00 0.05
WY 170623C00044000 C 06/23/17 44.0 0.00 0.05
WY 170623C00045000 C 06/23/17 45.0 0.00 0.05
WY 170623P00024000 P 06/23/17 24.0 0.00 0.05
WY 170623P00024500 P 06/23/17 24.5 0.00 0.05
WY 170623P00025000 P 06/23/17 25.0 0.00 0.05
WY 170623P00025500 P 06/23/17 25.5 0.00 0.05
WY 170623P00026000 P 06/23/17 26.0 0.00 0.05
WY 170623P00026500 P 06/23/17 26.5 0.00 0.05
WY 170623P00027000 P 06/23/17 27.0 0.00 0.05
WY 170623P00027500 P 06/23/17 27.5 0.00 0.10
WY 170623P00028000 P 06/23/17 28.0 0.00 0.10
WY 170623P00028500 P 06/23/17 28.5 0.00 0.10
WY 170623P00029000 P 06/23/17 29.0 0.00 0.10
WY 170623P00029500 P 06/23/17 29.5 0.00 0.10
WY 170623P00030000 P 06/23/17 30.0 0.05 0.15
WY 170623P00030500 P 06/23/17 30.5 0.10 0.20
WY 170623P00031000 P 06/23/17 31.0 0.15 0.25
WY 170623P00031500 P 06/23/17 31.5 0.20 0.35
WY 170623P00032000 P 06/23/17 32.0 0.35 0.45
WY 170623P00032500 P 06/23/17 32.5 0.50 0.65
WY 170623P00033000 P 06/23/17 33.0 0.75 0.85
WY 170623P00033500 P 06/23/17 33.5 1.05 1.15
WY 170623P00034000 P 06/23/17 34.0 1.40 1.55
WY 170623P00034500 P 06/23/17 34.5 1.80 1.95
WY 170623P00035000 P 06/23/17 35.0 2.25 2.40
WY 170623P00035500 P 06/23/17 35.5 2.70 2.85
WY 170623P00036000 P 06/23/17 36.0 3.10 3.40
WY 170623P00036500 P 06/23/17 36.5 3.40 3.90
WY 170623P00037000 P 06/23/17 37.0 4.10 4.40
WY 170623P00037500 P 06/23/17 37.5 4.60 4.90
WY 170623P00038000 P 06/23/17 38.0 5.10 6.70
WY 170623P00038500 P 06/23/17 38.5 5.50 6.00
WY 170623P00039000 P 06/23/17 39.0 5.20 6.70
WY 170623P00039500 P 06/23/17 39.5 6.60 7.70
WY 170623P00040000 P 06/23/17 40.0 7.10 8.20
WY 170623P00040500 P 06/23/17 40.5 5.90 9.00
WY 170623P00041000 P 06/23/17 41.0 7.10 9.40
WY 170623P00041500 P 06/23/17 41.5 6.40 10.80
WY 170623P00042000 P 06/23/17 42.0 8.00 10.70
WY 170623P00042500 P 06/23/17 42.5 8.60 10.80
WY 170623P00043000 P 06/23/17 43.0 9.80 10.40
WY 170623P00043500 P 06/23/17 43.5 9.50 12.30
WY 170623P00044000 P 06/23/17 44.0 10.10 11.70
WY 170623P00045000 P 06/23/17 45.0 12.00 12.50
WY 170630C00020000 C 06/30/17 20.0 12.90 13.30
WY 170630C00024000 C 06/30/17 24.0 8.80 9.70
WY 170630C00025000 C 06/30/17 25.0 6.90 8.20
WY 170630C00025500 C 06/30/17 25.5 5.70 8.10
WY 170630C00026000 C 06/30/17 26.0 6.60 7.20
WY 170630C00026500 C 06/30/17 26.5 6.40 6.70
WY 170630C00027000 C 06/30/17 27.0 5.70 6.20
WY 170630C00027500 C 06/30/17 27.5 5.30 5.70
WY 170630C00028000 C 06/30/17 28.0 4.80 5.30
WY 170630C00028500 C 06/30/17 28.5 2.85 4.80
WY 170630C00029000 C 06/30/17 29.0 4.00 4.20
WY 170630C00029500 C 06/30/17 29.5 3.40 3.70
WY 170630C00030000 C 06/30/17 30.0 2.90 4.10
WY 170630C00030500 C 06/30/17 30.5 2.45 2.70
WY 170630C00031000 C 06/30/17 31.0 2.10 2.25
WY 170630C00031500 C 06/30/17 31.5 1.65 1.80
WY 170630C00032000 C 06/30/17 32.0 1.25 1.45
WY 170630C00032500 C 06/30/17 32.5 0.95 1.05
WY 170630C00033000 C 06/30/17 33.0 0.65 0.80
WY 170630C00033500 C 06/30/17 33.5 0.45 0.55
WY 170630C00034000 C 06/30/17 34.0 0.25 0.40
WY 170630C00034500 C 06/30/17 34.5 0.15 0.25
WY 170630C00035000 C 06/30/17 35.0 0.05 0.20
WY 170630C00035500 C 06/30/17 35.5 0.00 0.15
WY 170630C00036000 C 06/30/17 36.0 0.00 0.10
WY 170630C00036500 C 06/30/17 36.5 0.00 0.05
WY 170630C00037000 C 06/30/17 37.0 0.00 0.05
WY 170630C00037500 C 06/30/17 37.5 0.00 0.05
WY 170630C00038000 C 06/30/17 38.0 0.00 0.05
WY 170630C00038500 C 06/30/17 38.5 0.00 0.05
WY 170630C00039000 C 06/30/17 39.0 0.00 0.05
WY 170630C00039500 C 06/30/17 39.5 0.00 0.05
WY 170630C00040000 C 06/30/17 40.0 0.00 0.05
WY 170630C00040500 C 06/30/17 40.5 0.00 0.05
WY 170630C00041000 C 06/30/17 41.0 0.00 0.05
WY 170630C00041500 C 06/30/17 41.5 0.00 0.05
WY 170630C00042000 C 06/30/17 42.0 0.00 0.05
WY 170630C00042500 C 06/30/17 42.5 0.00 0.05
WY 170630C00043000 C 06/30/17 43.0 0.00 0.05
WY 170630C00043500 C 06/30/17 43.5 0.00 0.05
WY 170630C00044000 C 06/30/17 44.0 0.00 0.05
WY 170630C00045000 C 06/30/17 45.0 0.00 0.05
WY 170630P00020000 P 06/30/17 20.0 0.00 0.05
WY 170630P00024000 P 06/30/17 24.0 0.00 0.05
WY 170630P00025000 P 06/30/17 25.0 0.00 0.05
WY 170630P00025500 P 06/30/17 25.5 0.00 0.05
WY 170630P00026000 P 06/30/17 26.0 0.00 0.10
WY 170630P00026500 P 06/30/17 26.5 0.00 0.10
WY 170630P00027000 P 06/30/17 27.0 0.00 0.10
WY 170630P00027500 P 06/30/17 27.5 0.00 0.10
WY 170630P00028000 P 06/30/17 28.0 0.00 0.10
WY 170630P00028500 P 06/30/17 28.5 0.00 0.15
WY 170630P00029000 P 06/30/17 29.0 0.05 0.15
WY 170630P00029500 P 06/30/17 29.5 0.05 0.15
WY 170630P00030000 P 06/30/17 30.0 0.10 0.20
WY 170630P00030500 P 06/30/17 30.5 0.15 0.25
WY 170630P00031000 P 06/30/17 31.0 0.20 0.30
WY 170630P00031500 P 06/30/17 31.5 0.30 0.40
WY 170630P00032000 P 06/30/17 32.0 0.40 0.55
WY 170630P00032500 P 06/30/17 32.5 0.60 0.70
WY 170630P00033000 P 06/30/17 33.0 0.85 1.00
WY 170630P00033500 P 06/30/17 33.5 1.10 1.25
WY 170630P00034000 P 06/30/17 34.0 1.45 1.60
WY 170630P00034500 P 06/30/17 34.5 1.85 2.00
WY 170630P00035000 P 06/30/17 35.0 2.20 2.45
WY 170630P00035500 P 06/30/17 35.5 2.70 2.95
WY 170630P00036000 P 06/30/17 36.0 3.10 3.40
WY 170630P00036500 P 06/30/17 36.5 3.60 3.90
WY 170630P00037000 P 06/30/17 37.0 4.10 4.40
WY 170630P00037500 P 06/30/17 37.5 4.60 5.10
WY 170630P00038000 P 06/30/17 38.0 5.10 5.70
WY 170630P00038500 P 06/30/17 38.5 5.20 6.00
WY 170630P00039000 P 06/30/17 39.0 6.00 7.50
WY 170630P00039500 P 06/30/17 39.5 6.10 7.20
WY 170630P00040000 P 06/30/17 40.0 6.90 7.70
WY 170630P00040500 P 06/30/17 40.5 6.40 9.30
WY 170630P00041000 P 06/30/17 41.0 6.90 8.70
WY 170630P00041500 P 06/30/17 41.5 7.30 10.10
WY 170630P00042000 P 06/30/17 42.0 8.90 9.40
WY 170630P00042500 P 06/30/17 42.5 8.40 11.10
WY 170630P00043000 P 06/30/17 43.0 9.90 11.70
WY 170630P00043500 P 06/30/17 43.5 9.30 11.60
WY 170630P00044000 P 06/30/17 44.0 10.50 12.20
WY 170630P00045000 P 06/30/17 45.0 11.90 12.50
WY 170721C00016000 C 07/21/17 16.0 16.90 17.20
WY 170721C00017000 C 07/21/17 17.0 15.90 16.20
WY 170721C00018000 C 07/21/17 18.0 14.90 15.20
WY 170721C00019000 C 07/21/17 19.0 13.90 14.20
WY 170721C00020000 C 07/21/17 20.0 12.90 13.20
WY 170721C00021000 C 07/21/17 21.0 11.90 12.20
WY 170721C00022000 C 07/21/17 22.0 10.90 11.20
WY 170721C00023000 C 07/21/17 23.0 9.90 10.20
WY 170721C00024000 C 07/21/17 24.0 8.90 9.30
WY 170721C00025000 C 07/21/17 25.0 7.90 8.30
WY 170721C00026000 C 07/21/17 26.0 6.90 7.20
WY 170721C00027000 C 07/21/17 27.0 6.00 6.20
WY 170721C00028000 C 07/21/17 28.0 5.00 5.20
WY 170721C00029000 C 07/21/17 29.0 4.00 4.20
WY 170721C00030000 C 07/21/17 30.0 3.00 3.30
WY 170721C00031000 C 07/21/17 31.0 2.20 2.35
WY 170721C00032000 C 07/21/17 32.0 1.45 1.60
WY 170721C00033000 C 07/21/17 33.0 0.85 1.00
WY 170721C00034000 C 07/21/17 34.0 0.50 0.55
WY 170721C00035000 C 07/21/17 35.0 0.20 0.25
WY 170721C00036000 C 07/21/17 36.0 0.05 0.15
WY 170721C00037000 C 07/21/17 37.0 0.00 0.10
WY 170721C00038000 C 07/21/17 38.0 0.00 0.05
WY 170721C00039000 C 07/21/17 39.0 0.00 0.05
WY 170721C00040000 C 07/21/17 40.0 0.00 0.05
WY 170721C00041000 C 07/21/17 41.0 0.00 0.05
WY 170721P00016000 P 07/21/17 16.0 0.00 0.05
WY 170721P00017000 P 07/21/17 17.0 0.00 0.05
WY 170721P00018000 P 07/21/17 18.0 0.00 0.05
WY 170721P00019000 P 07/21/17 19.0 0.00 0.05
WY 170721P00020000 P 07/21/17 20.0 0.00 0.05
WY 170721P00021000 P 07/21/17 21.0 0.00 0.05
WY 170721P00022000 P 07/21/17 22.0 0.00 0.05
WY 170721P00023000 P 07/21/17 23.0 0.00 0.10
WY 170721P00024000 P 07/21/17 24.0 0.00 0.10
WY 170721P00025000 P 07/21/17 25.0 0.00 0.10
WY 170721P00026000 P 07/21/17 26.0 0.00 0.15
WY 170721P00027000 P 07/21/17 27.0 0.00 0.15
WY 170721P00028000 P 07/21/17 28.0 0.05 0.15
WY 170721P00029000 P 07/21/17 29.0 0.10 0.20
WY 170721P00030000 P 07/21/17 30.0 0.20 0.30
WY 170721P00031000 P 07/21/17 31.0 0.40 0.50
WY 170721P00032000 P 07/21/17 32.0 0.65 0.75
WY 170721P00033000 P 07/21/17 33.0 1.05 1.15
WY 170721P00034000 P 07/21/17 34.0 1.65 1.75
WY 170721P00035000 P 07/21/17 35.0 2.35 2.50
WY 170721P00036000 P 07/21/17 36.0 3.20 3.40
WY 170721P00037000 P 07/21/17 37.0 4.10 4.40
WY 170721P00038000 P 07/21/17 38.0 5.10 5.40
WY 170721P00039000 P 07/21/17 39.0 6.10 6.40
WY 170721P00040000 P 07/21/17 40.0 7.10 7.40
WY 170721P00041000 P 07/21/17 41.0 8.00 8.40
WY 171020C00020000 C 10/20/17 20.0 12.90 13.20
WY 171020C00021000 C 10/20/17 21.0 11.90 12.20
WY 171020C00022000 C 10/20/17 22.0 10.90 11.30
WY 171020C00023000 C 10/20/17 23.0 9.80 10.30
WY 171020C00024000 C 10/20/17 24.0 8.90 9.30
WY 171020C00025000 C 10/20/17 25.0 7.90 8.20
WY 171020C00026000 C 10/20/17 26.0 7.00 7.30
WY 171020C00027000 C 10/20/17 27.0 6.00 6.30
WY 171020C00028000 C 10/20/17 28.0 5.10 5.40
WY 171020C00029000 C 10/20/17 29.0 4.20 4.50
WY 171020C00030000 C 10/20/17 30.0 3.40 3.60
WY 171020C00031000 C 10/20/17 31.0 2.70 2.90
WY 171020C00032000 C 10/20/17 32.0 2.05 2.20
WY 171020C00033000 C 10/20/17 33.0 1.50 1.65
WY 171020C00034000 C 10/20/17 34.0 1.05 1.20
WY 171020C00035000 C 10/20/17 35.0 0.75 0.85
WY 171020C00036000 C 10/20/17 36.0 0.45 0.60
WY 171020C00037000 C 10/20/17 37.0 0.30 0.40
WY 171020C00038000 C 10/20/17 38.0 0.15 0.25
WY 171020C00039000 C 10/20/17 39.0 0.10 0.20
WY 171020C00040000 C 10/20/17 40.0 0.00 0.15
WY 171020C00041000 C 10/20/17 41.0 0.00 0.10
WY 171020C00042000 C 10/20/17 42.0 0.00 0.05
WY 171020C00043000 C 10/20/17 43.0 0.00 0.05
WY 171020C00044000 C 10/20/17 44.0 0.00 0.05
WY 171020P00020000 P 10/20/17 20.0 0.00 0.15
WY 171020P00021000 P 10/20/17 21.0 0.05 0.20
WY 171020P00022000 P 10/20/17 22.0 0.05 0.20
WY 171020P00023000 P 10/20/17 23.0 0.10 0.25
WY 171020P00024000 P 10/20/17 24.0 0.10 0.25
WY 171020P00025000 P 10/20/17 25.0 0.15 0.30
WY 171020P00026000 P 10/20/17 26.0 0.20 0.35
WY 171020P00027000 P 10/20/17 27.0 0.30 0.40
WY 171020P00028000 P 10/20/17 28.0 0.40 0.55
WY 171020P00029000 P 10/20/17 29.0 0.60 0.70
WY 171020P00030000 P 10/20/17 30.0 0.80 0.90
WY 171020P00031000 P 10/20/17 31.0 1.05 1.20
WY 171020P00032000 P 10/20/17 32.0 1.45 1.55
WY 171020P00033000 P 10/20/17 33.0 1.90 2.05
WY 171020P00034000 P 10/20/17 34.0 2.45 2.60
WY 171020P00035000 P 10/20/17 35.0 3.10 3.30
WY 171020P00036000 P 10/20/17 36.0 3.80 4.00
WY 171020P00037000 P 10/20/17 37.0 4.60 4.90
WY 171020P00038000 P 10/20/17 38.0 5.50 5.80
WY 171020P00039000 P 10/20/17 39.0 6.40 6.70
WY 171020P00040000 P 10/20/17 40.0 7.40 7.60
WY 171020P00041000 P 10/20/17 41.0 8.30 8.60
WY 171020P00042000 P 10/20/17 42.0 9.20 9.60
WY 171020P00043000 P 10/20/17 43.0 10.20 10.60
WY 171020P00044000 P 10/20/17 44.0 11.20 11.60
WY 180119C00013000 C 01/19/18 13.0 19.80 20.30
WY 180119C00015000 C 01/19/18 15.0 17.80 18.30
WY 180119C00018000 C 01/19/18 18.0 14.80 15.30
WY 180119C00019000 C 01/19/18 19.0 13.80 14.30
WY 180119C00020000 C 01/19/18 20.0 12.90 13.30
WY 180119C00021000 C 01/19/18 21.0 11.80 12.40
WY 180119C00022000 C 01/19/18 22.0 10.80 11.40
WY 180119C00023000 C 01/19/18 23.0 9.90 10.20
WY 180119C00024000 C 01/19/18 24.0 8.60 9.80
WY 180119C00025000 C 01/19/18 25.0 8.00 8.30
WY 180119C00026000 C 01/19/18 26.0 6.90 7.30
WY 180119C00027000 C 01/19/18 27.0 6.20 6.50
WY 180119C00028000 C 01/19/18 28.0 5.30 5.60
WY 180119C00029000 C 01/19/18 29.0 4.50 4.80
WY 180119C00030000 C 01/19/18 30.0 3.80 4.00
WY 180119C00031000 C 01/19/18 31.0 3.10 3.30
WY 180119C00032000 C 01/19/18 32.0 2.50 2.65
WY 180119C00033000 C 01/19/18 33.0 2.00 2.10
WY 180119C00034000 C 01/19/18 34.0 1.55 1.65
WY 180119C00035000 C 01/19/18 35.0 1.15 1.30
WY 180119C00036000 C 01/19/18 36.0 0.90 1.00
WY 180119C00037000 C 01/19/18 37.0 0.65 0.80
WY 180119C00038000 C 01/19/18 38.0 0.45 0.60
WY 180119C00039000 C 01/19/18 39.0 0.30 0.50
WY 180119C00040000 C 01/19/18 40.0 0.20 0.35
WY 180119C00041000 C 01/19/18 41.0 0.15 0.25
WY 180119C00042000 C 01/19/18 42.0 0.10 0.20
WY 180119C00043000 C 01/19/18 43.0 0.00 0.15
WY 180119C00044000 C 01/19/18 44.0 0.00 0.15
WY 180119C00045000 C 01/19/18 45.0 0.00 0.10
WY 180119P00013000 P 01/19/18 13.0 0.00 0.15
WY 180119P00015000 P 01/19/18 15.0 0.00 0.15
WY 180119P00018000 P 01/19/18 18.0 0.10 0.20
WY 180119P00019000 P 01/19/18 19.0 0.10 0.25
WY 180119P00020000 P 01/19/18 20.0 0.15 0.25
WY 180119P00021000 P 01/19/18 21.0 0.20 0.30
WY 180119P00022000 P 01/19/18 22.0 0.20 0.35
WY 180119P00023000 P 01/19/18 23.0 0.30 0.40
WY 180119P00024000 P 01/19/18 24.0 0.35 0.45
WY 180119P00025000 P 01/19/18 25.0 0.45 0.55
WY 180119P00026000 P 01/19/18 26.0 0.55 0.65
WY 180119P00027000 P 01/19/18 27.0 0.70 0.80
WY 180119P00028000 P 01/19/18 28.0 0.85 1.00
WY 180119P00029000 P 01/19/18 29.0 1.10 1.20
WY 180119P00030000 P 01/19/18 30.0 1.35 1.50
WY 180119P00031000 P 01/19/18 31.0 1.70 1.85
WY 180119P00032000 P 01/19/18 32.0 2.10 2.25
WY 180119P00033000 P 01/19/18 33.0 2.55 2.70
WY 180119P00034000 P 01/19/18 34.0 3.10 3.30
WY 180119P00035000 P 01/19/18 35.0 3.70 3.90
WY 180119P00036000 P 01/19/18 36.0 4.40 4.70
WY 180119P00037000 P 01/19/18 37.0 5.20 5.40
WY 180119P00038000 P 01/19/18 38.0 6.00 6.30
WY 180119P00039000 P 01/19/18 39.0 6.80 7.10
WY 180119P00040000 P 01/19/18 40.0 7.80 8.00
WY 180119P00041000 P 01/19/18 41.0 8.60 9.00
WY 180119P00042000 P 01/19/18 42.0 9.60 9.90
WY 180119P00043000 P 01/19/18 43.0 10.50 10.90
WY 180119P00044000 P 01/19/18 44.0 11.50 12.10
WY 180119P00045000 P 01/19/18 45.0 12.50 13.00
WY 190118C00015000 C 01/18/19 15.0 17.70 18.40
WY 190118C00018000 C 01/18/19 18.0 14.70 15.50
WY 190118C00020000 C 01/18/19 20.0 12.50 13.40
WY 190118C00023000 C 01/18/19 23.0 9.80 10.40
WY 190118C00025000 C 01/18/19 25.0 8.20 8.70
WY 190118C00028000 C 01/18/19 28.0 5.90 6.40
WY 190118C00030000 C 01/18/19 30.0 4.60 5.10
WY 190118C00032000 C 01/18/19 32.0 3.60 4.00
WY 190118C00035000 C 01/18/19 35.0 2.15 2.65
WY 190118C00037000 C 01/18/19 37.0 1.55 2.00
WY 190118C00040000 C 01/18/19 40.0 0.95 1.30
WY 190118C00042000 C 01/18/19 42.0 0.65 0.95
WY 190118C00045000 C 01/18/19 45.0 0.30 0.60
WY 190118C00050000 C 01/18/19 50.0 0.00 0.35
WY 190118P00015000 P 01/18/19 15.0 0.25 0.45
WY 190118P00018000 P 01/18/19 18.0 0.40 0.60
WY 190118P00020000 P 01/18/19 20.0 0.60 0.80
WY 190118P00023000 P 01/18/19 23.0 1.00 1.25
WY 190118P00025000 P 01/18/19 25.0 1.40 1.65
WY 190118P00028000 P 01/18/19 28.0 2.25 2.50
WY 190118P00030000 P 01/18/19 30.0 2.95 3.10
WY 190118P00032000 P 01/18/19 32.0 3.80 4.20
WY 190118P00035000 P 01/18/19 35.0 5.50 5.90
WY 190118P00037000 P 01/18/19 37.0 6.80 7.20
WY 190118P00040000 P 01/18/19 40.0 9.00 9.60
WY 190118P00042000 P 01/18/19 42.0 10.70 11.10
WY 190118P00045000 P 01/18/19 45.0 13.30 14.20
WY 190118P00050000 P 01/18/19 50.0 17.90 18.40

OPRA data is delayed 15 minutes.