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 (2017-06-23)Premium Content

Weyerhaeuser Company (WY)
As of Aug 21 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WY 170825C00020000 C 08/25/17 20.0 11.20 11.80
WY 170825C00025000 C 08/25/17 25.0 6.40 6.80
WY 170825C00026000 C 08/25/17 26.0 5.30 5.70
WY 170825C00026500 C 08/25/17 26.5 4.80 5.30
WY 170825C00027000 C 08/25/17 27.0 4.30 5.20
WY 170825C00027500 C 08/25/17 27.5 3.90 4.20
WY 170825C00028000 C 08/25/17 28.0 3.40 4.30
WY 170825C00028500 C 08/25/17 28.5 2.85 3.10
WY 170825C00029000 C 08/25/17 29.0 2.35 2.60
WY 170825C00029500 C 08/25/17 29.5 1.90 2.10
WY 170825C00030000 C 08/25/17 30.0 1.40 1.65
WY 170825C00030500 C 08/25/17 30.5 0.95 1.15
WY 170825C00031000 C 08/25/17 31.0 0.55 0.65
WY 170825C00031500 C 08/25/17 31.5 0.20 0.30
WY 170825C00032000 C 08/25/17 32.0 0.00 0.10
WY 170825C00032500 C 08/25/17 32.5 0.00 0.05
WY 170825C00033000 C 08/25/17 33.0 0.00 0.05
WY 170825C00033500 C 08/25/17 33.5 0.00 0.05
WY 170825C00034000 C 08/25/17 34.0 0.00 0.05
WY 170825C00034500 C 08/25/17 34.5 0.00 0.05
WY 170825C00035000 C 08/25/17 35.0 0.00 0.05
WY 170825C00035500 C 08/25/17 35.5 0.00 0.05
WY 170825C00036000 C 08/25/17 36.0 0.00 0.05
WY 170825C00036500 C 08/25/17 36.5 0.00 0.05
WY 170825C00037000 C 08/25/17 37.0 0.00 0.05
WY 170825C00037500 C 08/25/17 37.5 0.00 0.05
WY 170825C00038000 C 08/25/17 38.0 0.00 0.05
WY 170825C00038500 C 08/25/17 38.5 0.00 0.05
WY 170825C00039000 C 08/25/17 39.0 0.00 0.05
WY 170825C00039500 C 08/25/17 39.5 0.00 0.05
WY 170825C00040000 C 08/25/17 40.0 0.00 0.05
WY 170825C00041000 C 08/25/17 41.0 0.00 0.05
WY 170825C00045000 C 08/25/17 45.0 0.00 0.05
WY 170825P00020000 P 08/25/17 20.0 0.00 0.05
WY 170825P00025000 P 08/25/17 25.0 0.00 0.05
WY 170825P00026000 P 08/25/17 26.0 0.00 0.05
WY 170825P00026500 P 08/25/17 26.5 0.00 0.05
WY 170825P00027000 P 08/25/17 27.0 0.00 0.05
WY 170825P00027500 P 08/25/17 27.5 0.00 0.05
WY 170825P00028000 P 08/25/17 28.0 0.00 0.05
WY 170825P00028500 P 08/25/17 28.5 0.00 0.05
WY 170825P00029000 P 08/25/17 29.0 0.00 0.05
WY 170825P00029500 P 08/25/17 29.5 0.00 0.05
WY 170825P00030000 P 08/25/17 30.0 0.00 0.05
WY 170825P00030500 P 08/25/17 30.5 0.00 0.10
WY 170825P00031000 P 08/25/17 31.0 0.05 0.15
WY 170825P00031500 P 08/25/17 31.5 0.20 0.30
WY 170825P00032000 P 08/25/17 32.0 0.50 0.75
WY 170825P00032500 P 08/25/17 32.5 0.90 1.10
WY 170825P00033000 P 08/25/17 33.0 1.45 1.60
WY 170825P00033500 P 08/25/17 33.5 1.95 2.30
WY 170825P00034000 P 08/25/17 34.0 2.45 3.00
WY 170825P00034500 P 08/25/17 34.5 2.50 3.20
WY 170825P00035000 P 08/25/17 35.0 3.40 3.90
WY 170825P00035500 P 08/25/17 35.5 3.90 4.40
WY 170825P00036000 P 08/25/17 36.0 4.40 4.70
WY 170825P00036500 P 08/25/17 36.5 4.90 5.50
WY 170825P00037000 P 08/25/17 37.0 5.40 7.80
WY 170825P00037500 P 08/25/17 37.5 5.90 6.80
WY 170825P00038000 P 08/25/17 38.0 6.40 6.70
WY 170825P00038500 P 08/25/17 38.5 6.90 7.80
WY 170825P00039000 P 08/25/17 39.0 7.40 8.20
WY 170825P00039500 P 08/25/17 39.5 7.90 9.30
WY 170825P00040000 P 08/25/17 40.0 8.40 9.30
WY 170825P00041000 P 08/25/17 41.0 9.40 10.80
WY 170825P00045000 P 08/25/17 45.0 12.90 13.90
WY 170901C00025000 C 09/01/17 25.0 6.10 6.70
WY 170901C00026000 C 09/01/17 26.0 4.90 6.80
WY 170901C00026500 C 09/01/17 26.5 4.70 6.20
WY 170901C00027000 C 09/01/17 27.0 4.20 5.20
WY 170901C00027500 C 09/01/17 27.5 3.70 5.30
WY 170901C00028000 C 09/01/17 28.0 3.30 3.70
WY 170901C00028500 C 09/01/17 28.5 2.75 3.20
WY 170901C00029000 C 09/01/17 29.0 2.30 2.65
WY 170901C00029500 C 09/01/17 29.5 1.80 2.25
WY 170901C00030000 C 09/01/17 30.0 1.35 1.75
WY 170901C00030500 C 09/01/17 30.5 1.05 1.20
WY 170901C00031000 C 09/01/17 31.0 0.65 0.80
WY 170901C00031500 C 09/01/17 31.5 0.35 0.45
WY 170901C00032000 C 09/01/17 32.0 0.10 0.20
WY 170901C00032500 C 09/01/17 32.5 0.00 0.10
WY 170901C00033000 C 09/01/17 33.0 0.00 0.05
WY 170901C00033500 C 09/01/17 33.5 0.00 0.05
WY 170901C00034000 C 09/01/17 34.0 0.00 0.05
WY 170901C00034500 C 09/01/17 34.5 0.00 0.05
WY 170901C00035000 C 09/01/17 35.0 0.00 0.05
WY 170901C00035500 C 09/01/17 35.5 0.00 0.05
WY 170901C00036000 C 09/01/17 36.0 0.00 0.05
WY 170901C00036500 C 09/01/17 36.5 0.00 0.05
WY 170901C00037000 C 09/01/17 37.0 0.00 0.05
WY 170901C00037500 C 09/01/17 37.5 0.00 0.05
WY 170901C00038000 C 09/01/17 38.0 0.00 0.05
WY 170901C00038500 C 09/01/17 38.5 0.00 0.05
WY 170901C00039000 C 09/01/17 39.0 0.00 0.05
WY 170901C00039500 C 09/01/17 39.5 0.00 0.05
WY 170901C00040000 C 09/01/17 40.0 0.00 0.05
WY 170901C00041000 C 09/01/17 41.0 0.00 0.05
WY 170901P00025000 P 09/01/17 25.0 0.00 0.05
WY 170901P00026000 P 09/01/17 26.0 0.00 0.05
WY 170901P00026500 P 09/01/17 26.5 0.00 0.05
WY 170901P00027000 P 09/01/17 27.0 0.00 0.05
WY 170901P00027500 P 09/01/17 27.5 0.00 0.05
WY 170901P00028000 P 09/01/17 28.0 0.00 0.05
WY 170901P00028500 P 09/01/17 28.5 0.00 0.05
WY 170901P00029000 P 09/01/17 29.0 0.00 0.10
WY 170901P00029500 P 09/01/17 29.5 0.00 0.10
WY 170901P00030000 P 09/01/17 30.0 0.00 0.15
WY 170901P00030500 P 09/01/17 30.5 0.10 0.20
WY 170901P00031000 P 09/01/17 31.0 0.20 0.30
WY 170901P00031500 P 09/01/17 31.5 0.35 0.50
WY 170901P00032000 P 09/01/17 32.0 0.60 0.85
WY 170901P00032500 P 09/01/17 32.5 1.00 1.45
WY 170901P00033000 P 09/01/17 33.0 1.45 1.90
WY 170901P00033500 P 09/01/17 33.5 1.90 2.45
WY 170901P00034000 P 09/01/17 34.0 2.30 2.95
WY 170901P00034500 P 09/01/17 34.5 2.75 3.70
WY 170901P00035000 P 09/01/17 35.0 3.10 4.00
WY 170901P00035500 P 09/01/17 35.5 3.60 4.60
WY 170901P00036000 P 09/01/17 36.0 4.10 5.00
WY 170901P00036500 P 09/01/17 36.5 4.60 6.60
WY 170901P00037000 P 09/01/17 37.0 5.10 6.00
WY 170901P00037500 P 09/01/17 37.5 5.60 6.70
WY 170901P00038000 P 09/01/17 38.0 6.10 7.80
WY 170901P00038500 P 09/01/17 38.5 6.60 7.50
WY 170901P00039000 P 09/01/17 39.0 7.10 8.00
WY 170901P00039500 P 09/01/17 39.5 7.60 8.50
WY 170901P00040000 P 09/01/17 40.0 8.30 9.10
WY 170901P00041000 P 09/01/17 41.0 9.30 10.20
WY 170908C00025500 C 09/08/17 25.5 5.80 6.10
WY 170908C00026000 C 09/08/17 26.0 5.30 5.70
WY 170908C00027000 C 09/08/17 27.0 4.40 4.70
WY 170908C00027500 C 09/08/17 27.5 3.90 4.20
WY 170908C00028000 C 09/08/17 28.0 3.40 3.70
WY 170908C00028500 C 09/08/17 28.5 2.75 3.40
WY 170908C00029000 C 09/08/17 29.0 2.40 2.95
WY 170908C00029500 C 09/08/17 29.5 1.90 2.25
WY 170908C00030000 C 09/08/17 30.0 1.45 1.80
WY 170908C00030500 C 09/08/17 30.5 1.05 1.40
WY 170908C00031000 C 09/08/17 31.0 0.65 0.80
WY 170908C00031500 C 09/08/17 31.5 0.40 0.50
WY 170908C00032000 C 09/08/17 32.0 0.15 0.30
WY 170908C00032500 C 09/08/17 32.5 0.05 0.10
WY 170908C00033000 C 09/08/17 33.0 0.00 0.10
WY 170908C00033500 C 09/08/17 33.5 0.00 0.05
WY 170908C00034000 C 09/08/17 34.0 0.00 0.05
WY 170908C00034500 C 09/08/17 34.5 0.00 0.05
WY 170908C00035000 C 09/08/17 35.0 0.00 0.05
WY 170908C00035500 C 09/08/17 35.5 0.00 0.05
WY 170908C00036000 C 09/08/17 36.0 0.00 0.05
WY 170908C00036500 C 09/08/17 36.5 0.00 0.05
WY 170908C00037000 C 09/08/17 37.0 0.00 0.05
WY 170908C00037500 C 09/08/17 37.5 0.00 0.05
WY 170908C00038000 C 09/08/17 38.0 0.00 0.05
WY 170908C00038500 C 09/08/17 38.5 0.00 0.05
WY 170908C00039000 C 09/08/17 39.0 0.00 0.05
WY 170908C00039500 C 09/08/17 39.5 0.00 0.05
WY 170908C00040000 C 09/08/17 40.0 0.00 0.05
WY 170908C00040500 C 09/08/17 40.5 0.00 0.05
WY 170908C00041000 C 09/08/17 41.0 0.00 0.05
WY 170908P00025500 P 09/08/17 25.5 0.00 0.05
WY 170908P00026000 P 09/08/17 26.0 0.00 0.05
WY 170908P00027000 P 09/08/17 27.0 0.00 0.05
WY 170908P00027500 P 09/08/17 27.5 0.00 0.10
WY 170908P00028000 P 09/08/17 28.0 0.00 0.10
WY 170908P00028500 P 09/08/17 28.5 0.00 0.10
WY 170908P00029000 P 09/08/17 29.0 0.00 0.10
WY 170908P00029500 P 09/08/17 29.5 0.05 0.15
WY 170908P00030000 P 09/08/17 30.0 0.10 0.20
WY 170908P00030500 P 09/08/17 30.5 0.20 0.35
WY 170908P00031000 P 09/08/17 31.0 0.35 0.50
WY 170908P00031500 P 09/08/17 31.5 0.60 0.75
WY 170908P00032000 P 09/08/17 32.0 0.90 1.10
WY 170908P00032500 P 09/08/17 32.5 1.25 1.55
WY 170908P00033000 P 09/08/17 33.0 1.65 2.00
WY 170908P00033500 P 09/08/17 33.5 2.05 2.45
WY 170908P00034000 P 09/08/17 34.0 2.60 3.00
WY 170908P00034500 P 09/08/17 34.5 3.10 4.90
WY 170908P00035000 P 09/08/17 35.0 3.60 4.20
WY 170908P00035500 P 09/08/17 35.5 3.50 4.50
WY 170908P00036000 P 09/08/17 36.0 4.50 5.30
WY 170908P00036500 P 09/08/17 36.5 4.80 6.00
WY 170908P00037000 P 09/08/17 37.0 5.40 6.40
WY 170908P00037500 P 09/08/17 37.5 5.90 7.00
WY 170908P00038000 P 09/08/17 38.0 6.40 7.20
WY 170908P00038500 P 09/08/17 38.5 6.80 8.00
WY 170908P00039000 P 09/08/17 39.0 6.80 8.80
WY 170908P00039500 P 09/08/17 39.5 6.90 9.90
WY 170908P00040000 P 09/08/17 40.0 7.20 10.40
WY 170908P00040500 P 09/08/17 40.5 8.30 10.30
WY 170908P00041000 P 09/08/17 41.0 9.30 10.50
WY 170915C00025000 C 09/15/17 25.0 6.30 6.60
WY 170915C00025500 C 09/15/17 25.5 5.80 6.10
WY 170915C00026000 C 09/15/17 26.0 5.30 5.60
WY 170915C00026500 C 09/15/17 26.5 4.90 5.10
WY 170915C00027000 C 09/15/17 27.0 4.40 4.60
WY 170915C00027500 C 09/15/17 27.5 3.90 4.10
WY 170915C00028000 C 09/15/17 28.0 3.40 3.60
WY 170915C00028500 C 09/15/17 28.5 2.90 3.10
WY 170915C00029000 C 09/15/17 29.0 2.40 2.65
WY 170915C00029500 C 09/15/17 29.5 1.95 2.15
WY 170915C00030000 C 09/15/17 30.0 1.50 1.65
WY 170915C00030500 C 09/15/17 30.5 1.10 1.30
WY 170915C00031000 C 09/15/17 31.0 0.70 0.85
WY 170915C00031500 C 09/15/17 31.5 0.45 0.55
WY 170915C00032000 C 09/15/17 32.0 0.20 0.30
WY 170915C00032500 C 09/15/17 32.5 0.10 0.20
WY 170915C00033000 C 09/15/17 33.0 0.00 0.10
WY 170915C00033500 C 09/15/17 33.5 0.00 0.05
WY 170915C00034000 C 09/15/17 34.0 0.00 0.05
WY 170915C00034500 C 09/15/17 34.5 0.00 0.05
WY 170915C00035000 C 09/15/17 35.0 0.00 0.05
WY 170915C00035500 C 09/15/17 35.5 0.00 0.05
WY 170915C00036000 C 09/15/17 36.0 0.00 0.05
WY 170915C00036500 C 09/15/17 36.5 0.00 0.05
WY 170915C00037000 C 09/15/17 37.0 0.00 0.05
WY 170915C00037500 C 09/15/17 37.5 0.00 0.05
WY 170915C00038000 C 09/15/17 38.0 0.00 0.05
WY 170915C00038500 C 09/15/17 38.5 0.00 0.05
WY 170915C00039000 C 09/15/17 39.0 0.00 0.05
WY 170915C00039500 C 09/15/17 39.5 0.00 0.05
WY 170915C00040000 C 09/15/17 40.0 0.00 0.05
WY 170915C00041000 C 09/15/17 41.0 0.00 0.05
WY 170915C00042000 C 09/15/17 42.0 0.00 0.05
WY 170915P00025000 P 09/15/17 25.0 0.00 0.05
WY 170915P00025500 P 09/15/17 25.5 0.00 0.05
WY 170915P00026000 P 09/15/17 26.0 0.00 0.05
WY 170915P00026500 P 09/15/17 26.5 0.00 0.15
WY 170915P00027000 P 09/15/17 27.0 0.00 0.10
WY 170915P00027500 P 09/15/17 27.5 0.00 0.10
WY 170915P00028000 P 09/15/17 28.0 0.00 0.10
WY 170915P00028500 P 09/15/17 28.5 0.05 0.15
WY 170915P00029000 P 09/15/17 29.0 0.05 0.15
WY 170915P00029500 P 09/15/17 29.5 0.10 0.20
WY 170915P00030000 P 09/15/17 30.0 0.20 0.30
WY 170915P00030500 P 09/15/17 30.5 0.30 0.40
WY 170915P00031000 P 09/15/17 31.0 0.45 0.60
WY 170915P00031500 P 09/15/17 31.5 0.70 0.85
WY 170915P00032000 P 09/15/17 32.0 1.00 1.15
WY 170915P00032500 P 09/15/17 32.5 1.20 1.55
WY 170915P00033000 P 09/15/17 33.0 1.80 2.00
WY 170915P00033500 P 09/15/17 33.5 2.15 2.50
WY 170915P00034000 P 09/15/17 34.0 2.75 3.00
WY 170915P00034500 P 09/15/17 34.5 3.20 3.50
WY 170915P00035000 P 09/15/17 35.0 3.70 4.00
WY 170915P00035500 P 09/15/17 35.5 4.20 4.50
WY 170915P00036000 P 09/15/17 36.0 4.60 4.90
WY 170915P00036500 P 09/15/17 36.5 5.20 5.50
WY 170915P00037000 P 09/15/17 37.0 5.60 5.90
WY 170915P00037500 P 09/15/17 37.5 6.20 6.50
WY 170915P00038000 P 09/15/17 38.0 6.70 7.00
WY 170915P00038500 P 09/15/17 38.5 7.20 7.50
WY 170915P00039000 P 09/15/17 39.0 7.60 8.10
WY 170915P00039500 P 09/15/17 39.5 8.20 8.50
WY 170915P00040000 P 09/15/17 40.0 8.70 8.90
WY 170915P00041000 P 09/15/17 41.0 9.70 10.00
WY 170915P00042000 P 09/15/17 42.0 10.70 11.00
WY 170922C00025500 C 09/22/17 25.5 5.80 6.10
WY 170922C00026000 C 09/22/17 26.0 5.40 5.90
WY 170922C00026500 C 09/22/17 26.5 4.90 5.10
WY 170922C00027000 C 09/22/17 27.0 4.40 4.60
WY 170922C00027500 C 09/22/17 27.5 3.90 4.10
WY 170922C00028000 C 09/22/17 28.0 3.30 3.60
WY 170922C00028500 C 09/22/17 28.5 2.85 3.10
WY 170922C00029000 C 09/22/17 29.0 2.45 2.60
WY 170922C00029500 C 09/22/17 29.5 1.95 2.15
WY 170922C00030000 C 09/22/17 30.0 1.55 1.70
WY 170922C00030500 C 09/22/17 30.5 1.15 1.30
WY 170922C00031000 C 09/22/17 31.0 0.75 0.90
WY 170922C00031500 C 09/22/17 31.5 0.50 0.60
WY 170922C00032000 C 09/22/17 32.0 0.30 0.40
WY 170922C00032500 C 09/22/17 32.5 0.15 0.25
WY 170922C00033000 C 09/22/17 33.0 0.05 0.15
WY 170922C00033500 C 09/22/17 33.5 0.00 0.10
WY 170922C00034000 C 09/22/17 34.0 0.00 0.05
WY 170922C00034500 C 09/22/17 34.5 0.00 0.05
WY 170922C00035000 C 09/22/17 35.0 0.00 0.05
WY 170922C00035500 C 09/22/17 35.5 0.00 0.05
WY 170922C00036000 C 09/22/17 36.0 0.00 0.05
WY 170922C00036500 C 09/22/17 36.5 0.00 0.05
WY 170922C00037000 C 09/22/17 37.0 0.00 0.05
WY 170922C00037500 C 09/22/17 37.5 0.00 0.05
WY 170922C00038000 C 09/22/17 38.0 0.00 0.05
WY 170922C00038500 C 09/22/17 38.5 0.00 0.05
WY 170922C00039000 C 09/22/17 39.0 0.00 0.05
WY 170922C00039500 C 09/22/17 39.5 0.00 0.05
WY 170922P00025500 P 09/22/17 25.5 0.00 0.05
WY 170922P00026000 P 09/22/17 26.0 0.00 0.10
WY 170922P00026500 P 09/22/17 26.5 0.00 0.05
WY 170922P00027000 P 09/22/17 27.0 0.00 0.10
WY 170922P00027500 P 09/22/17 27.5 0.00 0.10
WY 170922P00028000 P 09/22/17 28.0 0.05 0.15
WY 170922P00028500 P 09/22/17 28.5 0.05 0.15
WY 170922P00029000 P 09/22/17 29.0 0.10 0.20
WY 170922P00029500 P 09/22/17 29.5 0.15 0.25
WY 170922P00030000 P 09/22/17 30.0 0.25 0.35
WY 170922P00030500 P 09/22/17 30.5 0.35 0.50
WY 170922P00031000 P 09/22/17 31.0 0.55 0.65
WY 170922P00031500 P 09/22/17 31.5 0.75 0.90
WY 170922P00032000 P 09/22/17 32.0 1.05 1.20
WY 170922P00032500 P 09/22/17 32.5 1.40 1.55
WY 170922P00033000 P 09/22/17 33.0 1.75 2.00
WY 170922P00033500 P 09/22/17 33.5 2.25 2.45
WY 170922P00034000 P 09/22/17 34.0 2.75 2.90
WY 170922P00034500 P 09/22/17 34.5 3.20 3.50
WY 170922P00035000 P 09/22/17 35.0 3.70 4.00
WY 170922P00035500 P 09/22/17 35.5 4.20 4.40
WY 170922P00036000 P 09/22/17 36.0 4.70 5.00
WY 170922P00036500 P 09/22/17 36.5 5.20 5.40
WY 170922P00037000 P 09/22/17 37.0 5.60 6.30
WY 170922P00037500 P 09/22/17 37.5 5.90 6.90
WY 170922P00038000 P 09/22/17 38.0 6.50 7.30
WY 170922P00038500 P 09/22/17 38.5 6.90 8.10
WY 170922P00039000 P 09/22/17 39.0 7.40 9.70
WY 170922P00039500 P 09/22/17 39.5 8.10 8.60
WY 170929C00025500 C 09/29/17 25.5 5.80 6.10
WY 170929C00026000 C 09/29/17 26.0 5.40 5.60
WY 170929C00026500 C 09/29/17 26.5 4.90 5.10
WY 170929C00027000 C 09/29/17 27.0 4.30 4.60
WY 170929C00027500 C 09/29/17 27.5 3.90 4.10
WY 170929C00028000 C 09/29/17 28.0 3.40 3.70
WY 170929C00028500 C 09/29/17 28.5 2.85 3.20
WY 170929C00029000 C 09/29/17 29.0 2.45 2.75
WY 170929C00029500 C 09/29/17 29.5 2.00 2.15
WY 170929C00030000 C 09/29/17 30.0 1.55 1.75
WY 170929C00030500 C 09/29/17 30.5 1.15 1.30
WY 170929C00031000 C 09/29/17 31.0 0.85 1.05
WY 170929C00031500 C 09/29/17 31.5 0.55 0.70
WY 170929C00032000 C 09/29/17 32.0 0.35 0.45
WY 170929C00032500 C 09/29/17 32.5 0.20 0.30
WY 170929C00033000 C 09/29/17 33.0 0.10 0.20
WY 170929C00033500 C 09/29/17 33.5 0.05 0.10
WY 170929C00034000 C 09/29/17 34.0 0.00 0.10
WY 170929C00034500 C 09/29/17 34.5 0.00 0.05
WY 170929C00035000 C 09/29/17 35.0 0.00 0.05
WY 170929C00035500 C 09/29/17 35.5 0.00 0.05
WY 170929C00036000 C 09/29/17 36.0 0.00 0.05
WY 170929C00036500 C 09/29/17 36.5 0.00 0.05
WY 170929C00037000 C 09/29/17 37.0 0.00 0.05
WY 170929C00037500 C 09/29/17 37.5 0.00 0.05
WY 170929C00038000 C 09/29/17 38.0 0.00 0.05
WY 170929C00038500 C 09/29/17 38.5 0.00 0.05
WY 170929C00039000 C 09/29/17 39.0 0.00 0.05
WY 170929C00039500 C 09/29/17 39.5 0.00 0.05
WY 170929P00025500 P 09/29/17 25.5 0.00 0.05
WY 170929P00026000 P 09/29/17 26.0 0.00 0.10
WY 170929P00026500 P 09/29/17 26.5 0.00 0.10
WY 170929P00027000 P 09/29/17 27.0 0.00 0.10
WY 170929P00027500 P 09/29/17 27.5 0.05 0.15
WY 170929P00028000 P 09/29/17 28.0 0.05 0.15
WY 170929P00028500 P 09/29/17 28.5 0.10 0.20
WY 170929P00029000 P 09/29/17 29.0 0.15 0.25
WY 170929P00029500 P 09/29/17 29.5 0.20 0.35
WY 170929P00030000 P 09/29/17 30.0 0.30 0.40
WY 170929P00030500 P 09/29/17 30.5 0.45 0.55
WY 170929P00031000 P 09/29/17 31.0 0.60 0.75
WY 170929P00031500 P 09/29/17 31.5 0.85 1.00
WY 170929P00032000 P 09/29/17 32.0 1.15 1.30
WY 170929P00032500 P 09/29/17 32.5 1.45 1.65
WY 170929P00033000 P 09/29/17 33.0 1.85 2.05
WY 170929P00033500 P 09/29/17 33.5 2.20 2.45
WY 170929P00034000 P 09/29/17 34.0 2.70 2.95
WY 170929P00034500 P 09/29/17 34.5 3.20 3.50
WY 170929P00035000 P 09/29/17 35.0 3.70 4.00
WY 170929P00035500 P 09/29/17 35.5 4.20 4.50
WY 170929P00036000 P 09/29/17 36.0 4.60 5.20
WY 170929P00036500 P 09/29/17 36.5 5.10 5.70
WY 170929P00037000 P 09/29/17 37.0 5.60 6.10
WY 170929P00037500 P 09/29/17 37.5 6.10 6.60
WY 170929P00038000 P 09/29/17 38.0 6.50 7.40
WY 170929P00038500 P 09/29/17 38.5 6.90 7.90
WY 170929P00039000 P 09/29/17 39.0 7.40 8.40
WY 170929P00039500 P 09/29/17 39.5 8.10 8.60
WY 171020C00020000 C 10/20/17 20.0 11.40 11.60
WY 171020C00021000 C 10/20/17 21.0 10.40 10.60
WY 171020C00022000 C 10/20/17 22.0 9.40 9.60
WY 171020C00023000 C 10/20/17 23.0 8.40 8.60
WY 171020C00024000 C 10/20/17 24.0 7.30 7.60
WY 171020C00025000 C 10/20/17 25.0 6.30 6.60
WY 171020C00026000 C 10/20/17 26.0 5.30 5.60
WY 171020C00027000 C 10/20/17 27.0 4.30 4.60
WY 171020C00028000 C 10/20/17 28.0 3.40 3.70
WY 171020C00029000 C 10/20/17 29.0 2.45 2.70
WY 171020C00030000 C 10/20/17 30.0 1.70 1.85
WY 171020C00031000 C 10/20/17 31.0 1.00 1.15
WY 171020C00032000 C 10/20/17 32.0 0.50 0.70
WY 171020C00033000 C 10/20/17 33.0 0.20 0.35
WY 171020C00034000 C 10/20/17 34.0 0.10 0.15
WY 171020C00035000 C 10/20/17 35.0 0.00 0.05
WY 171020C00036000 C 10/20/17 36.0 0.00 0.05
WY 171020C00037000 C 10/20/17 37.0 0.00 0.05
WY 171020C00038000 C 10/20/17 38.0 0.00 0.05
WY 171020C00039000 C 10/20/17 39.0 0.00 0.05
WY 171020C00040000 C 10/20/17 40.0 0.00 0.05
WY 171020C00041000 C 10/20/17 41.0 0.00 0.05
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 0.05
WY 171020P00021000 P 10/20/17 21.0 0.00 0.05
WY 171020P00022000 P 10/20/17 22.0 0.00 0.05
WY 171020P00023000 P 10/20/17 23.0 0.00 0.10
WY 171020P00024000 P 10/20/17 24.0 0.00 0.10
WY 171020P00025000 P 10/20/17 25.0 0.00 0.15
WY 171020P00026000 P 10/20/17 26.0 0.05 0.15
WY 171020P00027000 P 10/20/17 27.0 0.10 0.20
WY 171020P00028000 P 10/20/17 28.0 0.15 0.25
WY 171020P00029000 P 10/20/17 29.0 0.25 0.40
WY 171020P00030000 P 10/20/17 30.0 0.50 0.60
WY 171020P00031000 P 10/20/17 31.0 0.75 0.90
WY 171020P00032000 P 10/20/17 32.0 1.30 1.45
WY 171020P00033000 P 10/20/17 33.0 2.00 2.20
WY 171020P00034000 P 10/20/17 34.0 2.80 3.10
WY 171020P00035000 P 10/20/17 35.0 3.70 4.00
WY 171020P00036000 P 10/20/17 36.0 4.70 5.00
WY 171020P00037000 P 10/20/17 37.0 5.70 6.00
WY 171020P00038000 P 10/20/17 38.0 6.70 7.00
WY 171020P00039000 P 10/20/17 39.0 7.70 7.90
WY 171020P00040000 P 10/20/17 40.0 8.70 8.90
WY 171020P00041000 P 10/20/17 41.0 9.70 9.90
WY 171020P00042000 P 10/20/17 42.0 10.70 10.90
WY 171020P00043000 P 10/20/17 43.0 11.70 11.90
WY 171020P00044000 P 10/20/17 44.0 12.70 12.90
WY 180119C00013000 C 01/19/18 13.0 18.40 18.60
WY 180119C00015000 C 01/19/18 15.0 16.40 16.60
WY 180119C00017000 C 01/19/18 17.0 14.40 14.60
WY 180119C00018000 C 01/19/18 18.0 13.40 13.60
WY 180119C00019000 C 01/19/18 19.0 12.40 12.60
WY 180119C00020000 C 01/19/18 20.0 11.40 11.60
WY 180119C00021000 C 01/19/18 21.0 10.40 10.60
WY 180119C00022000 C 01/19/18 22.0 9.40 9.60
WY 180119C00023000 C 01/19/18 23.0 8.30 8.60
WY 180119C00024000 C 01/19/18 24.0 7.40 7.60
WY 180119C00025000 C 01/19/18 25.0 6.40 6.60
WY 180119C00026000 C 01/19/18 26.0 5.40 5.70
WY 180119C00027000 C 01/19/18 27.0 4.50 4.70
WY 180119C00028000 C 01/19/18 28.0 3.60 3.90
WY 180119C00029000 C 01/19/18 29.0 2.90 3.10
WY 180119C00030000 C 01/19/18 30.0 2.20 2.35
WY 180119C00031000 C 01/19/18 31.0 1.60 1.75
WY 180119C00032000 C 01/19/18 32.0 1.15 1.20
WY 180119C00033000 C 01/19/18 33.0 0.70 0.90
WY 180119C00034000 C 01/19/18 34.0 0.45 0.55
WY 180119C00035000 C 01/19/18 35.0 0.25 0.35
WY 180119C00036000 C 01/19/18 36.0 0.20 0.25
WY 180119C00037000 C 01/19/18 37.0 0.10 0.15
WY 180119C00038000 C 01/19/18 38.0 0.00 0.10
WY 180119C00039000 C 01/19/18 39.0 0.00 0.05
WY 180119C00040000 C 01/19/18 40.0 0.00 0.05
WY 180119C00041000 C 01/19/18 41.0 0.00 0.05
WY 180119C00042000 C 01/19/18 42.0 0.00 0.05
WY 180119C00043000 C 01/19/18 43.0 0.00 0.05
WY 180119C00044000 C 01/19/18 44.0 0.00 0.05
WY 180119C00045000 C 01/19/18 45.0 0.00 0.05
WY 180119P00013000 P 01/19/18 13.0 0.00 0.05
WY 180119P00015000 P 01/19/18 15.0 0.00 0.05
WY 180119P00017000 P 01/19/18 17.0 0.00 0.10
WY 180119P00018000 P 01/19/18 18.0 0.00 0.10
WY 180119P00019000 P 01/19/18 19.0 0.00 0.15
WY 180119P00020000 P 01/19/18 20.0 0.05 0.15
WY 180119P00021000 P 01/19/18 21.0 0.10 0.20
WY 180119P00022000 P 01/19/18 22.0 0.15 0.20
WY 180119P00023000 P 01/19/18 23.0 0.15 0.25
WY 180119P00024000 P 01/19/18 24.0 0.20 0.30
WY 180119P00025000 P 01/19/18 25.0 0.30 0.40
WY 180119P00026000 P 01/19/18 26.0 0.35 0.45
WY 180119P00027000 P 01/19/18 27.0 0.50 0.55
WY 180119P00028000 P 01/19/18 28.0 0.65 0.75
WY 180119P00029000 P 01/19/18 29.0 0.90 1.00
WY 180119P00030000 P 01/19/18 30.0 1.20 1.30
WY 180119P00031000 P 01/19/18 31.0 1.65 1.70
WY 180119P00032000 P 01/19/18 32.0 2.10 2.25
WY 180119P00033000 P 01/19/18 33.0 2.70 2.90
WY 180119P00034000 P 01/19/18 34.0 3.40 3.60
WY 180119P00035000 P 01/19/18 35.0 4.20 4.40
WY 180119P00036000 P 01/19/18 36.0 5.10 5.30
WY 180119P00037000 P 01/19/18 37.0 6.00 6.30
WY 180119P00038000 P 01/19/18 38.0 6.90 7.20
WY 180119P00039000 P 01/19/18 39.0 7.90 8.20
WY 180119P00040000 P 01/19/18 40.0 8.90 9.20
WY 180119P00041000 P 01/19/18 41.0 9.90 10.20
WY 180119P00042000 P 01/19/18 42.0 10.90 11.20
WY 180119P00043000 P 01/19/18 43.0 11.90 12.10
WY 180119P00044000 P 01/19/18 44.0 12.90 13.10
WY 180119P00045000 P 01/19/18 45.0 13.90 14.10
WY 180420C00024000 C 04/20/18 24.0 7.30 7.80
WY 180420C00025000 C 04/20/18 25.0 6.40 6.80
WY 180420C00026000 C 04/20/18 26.0 5.60 5.80
WY 180420C00027000 C 04/20/18 27.0 4.70 5.00
WY 180420C00028000 C 04/20/18 28.0 3.90 4.20
WY 180420C00029000 C 04/20/18 29.0 3.20 3.50
WY 180420C00030000 C 04/20/18 30.0 2.55 2.80
WY 180420C00031000 C 04/20/18 31.0 2.00 2.20
WY 180420C00032000 C 04/20/18 32.0 1.50 1.70
WY 180420C00033000 C 04/20/18 33.0 1.10 1.30
WY 180420C00034000 C 04/20/18 34.0 0.80 0.95
WY 180420C00035000 C 04/20/18 35.0 0.55 0.70
WY 180420C00036000 C 04/20/18 36.0 0.35 0.50
WY 180420C00037000 C 04/20/18 37.0 0.25 0.40
WY 180420C00038000 C 04/20/18 38.0 0.15 0.30
WY 180420C00039000 C 04/20/18 39.0 0.05 0.20
WY 180420C00040000 C 04/20/18 40.0 0.00 0.15
WY 180420P00024000 P 04/20/18 24.0 0.40 0.55
WY 180420P00025000 P 04/20/18 25.0 0.55 0.70
WY 180420P00026000 P 04/20/18 26.0 0.70 0.85
WY 180420P00027000 P 04/20/18 27.0 0.85 1.00
WY 180420P00028000 P 04/20/18 28.0 1.10 1.25
WY 180420P00029000 P 04/20/18 29.0 1.40 1.50
WY 180420P00030000 P 04/20/18 30.0 1.75 1.85
WY 180420P00031000 P 04/20/18 31.0 2.15 2.40
WY 180420P00032000 P 04/20/18 32.0 2.70 2.85
WY 180420P00033000 P 04/20/18 33.0 3.30 3.50
WY 180420P00034000 P 04/20/18 34.0 3.90 4.20
WY 180420P00035000 P 04/20/18 35.0 4.70 5.00
WY 180420P00036000 P 04/20/18 36.0 5.50 5.80
WY 180420P00037000 P 04/20/18 37.0 6.40 6.70
WY 180420P00038000 P 04/20/18 38.0 7.20 7.60
WY 180420P00039000 P 04/20/18 39.0 8.10 8.60
WY 180420P00040000 P 04/20/18 40.0 8.90 9.60
WY 190118C00015000 C 01/18/19 15.0 16.30 16.70
WY 190118C00018000 C 01/18/19 18.0 13.20 13.70
WY 190118C00020000 C 01/18/19 20.0 11.20 11.80
WY 190118C00023000 C 01/18/19 23.0 8.30 8.80
WY 190118C00025000 C 01/18/19 25.0 6.60 7.00
WY 190118C00028000 C 01/18/19 28.0 4.40 4.80
WY 190118C00030000 C 01/18/19 30.0 3.20 3.70
WY 190118C00032000 C 01/18/19 32.0 2.20 2.65
WY 190118C00035000 C 01/18/19 35.0 1.35 1.55
WY 190118C00037000 C 01/18/19 37.0 0.80 0.95
WY 190118C00040000 C 01/18/19 40.0 0.35 0.60
WY 190118C00042000 C 01/18/19 42.0 0.20 0.40
WY 190118C00045000 C 01/18/19 45.0 0.00 0.25
WY 190118C00050000 C 01/18/19 50.0 0.05 0.10
WY 190118P00015000 P 01/18/19 15.0 0.20 0.40
WY 190118P00018000 P 01/18/19 18.0 0.35 0.55
WY 190118P00020000 P 01/18/19 20.0 0.55 0.80
WY 190118P00023000 P 01/18/19 23.0 0.95 1.15
WY 190118P00025000 P 01/18/19 25.0 1.35 1.55
WY 190118P00028000 P 01/18/19 28.0 2.25 2.50
WY 190118P00030000 P 01/18/19 30.0 3.00 3.30
WY 190118P00032000 P 01/18/19 32.0 4.10 4.40
WY 190118P00035000 P 01/18/19 35.0 6.00 6.40
WY 190118P00037000 P 01/18/19 37.0 7.50 7.90
WY 190118P00040000 P 01/18/19 40.0 10.00 10.40
WY 190118P00042000 P 01/18/19 42.0 11.60 12.20
WY 190118P00045000 P 01/18/19 45.0 14.20 15.10
WY 190118P00050000 P 01/18/19 50.0 19.10 19.90

OPRA data is delayed 15 minutes.