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 (2015-06-26)Premium Content

Weyerhaeuser Company (WY)
As of Jul 6 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WY 150710C00020000 C 07/10/15 20.0 11.40 12.10
WY 150710C00023000 C 07/10/15 23.0 8.20 9.00
WY 150710C00024000 C 07/10/15 24.0 7.30 7.90
WY 150710C00024500 C 07/10/15 24.5 7.00 7.60
WY 150710C00025000 C 07/10/15 25.0 6.30 7.00
WY 150710C00025500 C 07/10/15 25.5 5.80 6.50
WY 150710C00026000 C 07/10/15 26.0 5.40 6.20
WY 150710C00026500 C 07/10/15 26.5 4.90 5.70
WY 150710C00027000 C 07/10/15 27.0 4.40 5.00
WY 150710C00027500 C 07/10/15 27.5 3.90 4.50
WY 150710C00028000 C 07/10/15 28.0 3.40 4.00
WY 150710C00028500 C 07/10/15 28.5 2.95 3.50
WY 150710C00029000 C 07/10/15 29.0 2.50 2.90
WY 150710C00029500 C 07/10/15 29.5 2.00 2.45
WY 150710C00030000 C 07/10/15 30.0 1.55 1.95
WY 150710C00030500 C 07/10/15 30.5 1.10 1.50
WY 150710C00031000 C 07/10/15 31.0 0.60 1.00
WY 150710C00031500 C 07/10/15 31.5 0.35 0.45
WY 150710C00032000 C 07/10/15 32.0 0.10 0.25
WY 150710C00032500 C 07/10/15 32.5 0.00 0.10
WY 150710C00033000 C 07/10/15 33.0 0.00 0.10
WY 150710C00033500 C 07/10/15 33.5 0.00 0.10
WY 150710C00034000 C 07/10/15 34.0 0.00 0.15
WY 150710C00034500 C 07/10/15 34.5 0.00 0.15
WY 150710C00035000 C 07/10/15 35.0 0.00 0.10
WY 150710C00035500 C 07/10/15 35.5 0.00 0.15
WY 150710C00036000 C 07/10/15 36.0 0.00 0.15
WY 150710C00036500 C 07/10/15 36.5 0.00 0.15
WY 150710C00037000 C 07/10/15 37.0 0.00 0.15
WY 150710C00037500 C 07/10/15 37.5 0.00 0.15
WY 150710C00038000 C 07/10/15 38.0 0.00 0.15
WY 150710C00038500 C 07/10/15 38.5 0.00 0.15
WY 150710C00039000 C 07/10/15 39.0 0.00 0.15
WY 150710C00039500 C 07/10/15 39.5 0.00 0.15
WY 150710C00040000 C 07/10/15 40.0 0.00 0.15
WY 150710C00040500 C 07/10/15 40.5 0.00 0.15
WY 150710C00041000 C 07/10/15 41.0 0.00 0.15
WY 150710C00041500 C 07/10/15 41.5 0.00 0.15
WY 150710C00042000 C 07/10/15 42.0 0.00 0.15
WY 150710C00042500 C 07/10/15 42.5 0.00 0.15
WY 150710C00043000 C 07/10/15 43.0 0.00 0.15
WY 150710C00043500 C 07/10/15 43.5 0.00 0.15
WY 150710C00044000 C 07/10/15 44.0 0.00 0.15
WY 150710C00045000 C 07/10/15 45.0 0.00 0.10
WY 150710P00020000 P 07/10/15 20.0 0.00 0.10
WY 150710P00023000 P 07/10/15 23.0 0.00 0.10
WY 150710P00024000 P 07/10/15 24.0 0.00 0.10
WY 150710P00024500 P 07/10/15 24.5 0.00 0.10
WY 150710P00025000 P 07/10/15 25.0 0.00 0.15
WY 150710P00025500 P 07/10/15 25.5 0.00 0.15
WY 150710P00026000 P 07/10/15 26.0 0.00 0.15
WY 150710P00026500 P 07/10/15 26.5 0.00 0.15
WY 150710P00027000 P 07/10/15 27.0 0.00 0.15
WY 150710P00027500 P 07/10/15 27.5 0.00 0.15
WY 150710P00028000 P 07/10/15 28.0 0.00 0.15
WY 150710P00028500 P 07/10/15 28.5 0.00 0.15
WY 150710P00029000 P 07/10/15 29.0 0.00 0.15
WY 150710P00029500 P 07/10/15 29.5 0.00 0.15
WY 150710P00030000 P 07/10/15 30.0 0.00 0.15
WY 150710P00030500 P 07/10/15 30.5 0.00 0.15
WY 150710P00031000 P 07/10/15 31.0 0.05 0.20
WY 150710P00031500 P 07/10/15 31.5 0.15 0.20
WY 150710P00032000 P 07/10/15 32.0 0.35 0.55
WY 150710P00032500 P 07/10/15 32.5 0.65 1.00
WY 150710P00033000 P 07/10/15 33.0 1.10 1.45
WY 150710P00033500 P 07/10/15 33.5 1.60 1.95
WY 150710P00034000 P 07/10/15 34.0 2.05 2.50
WY 150710P00034500 P 07/10/15 34.5 2.55 3.00
WY 150710P00035000 P 07/10/15 35.0 2.90 3.60
WY 150710P00035500 P 07/10/15 35.5 3.50 4.10
WY 150710P00036000 P 07/10/15 36.0 3.80 4.80
WY 150710P00036500 P 07/10/15 36.5 4.30 5.30
WY 150710P00037000 P 07/10/15 37.0 5.00 5.60
WY 150710P00037500 P 07/10/15 37.5 5.30 6.20
WY 150710P00038000 P 07/10/15 38.0 6.00 6.70
WY 150710P00038500 P 07/10/15 38.5 6.50 7.20
WY 150710P00039000 P 07/10/15 39.0 7.00 7.60
WY 150710P00039500 P 07/10/15 39.5 7.30 8.40
WY 150710P00040000 P 07/10/15 40.0 7.80 9.00
WY 150710P00040500 P 07/10/15 40.5 8.30 9.50
WY 150710P00041000 P 07/10/15 41.0 8.80 9.90
WY 150710P00041500 P 07/10/15 41.5 9.20 10.60
WY 150710P00042000 P 07/10/15 42.0 9.70 11.10
WY 150710P00042500 P 07/10/15 42.5 10.20 11.70
WY 150710P00043000 P 07/10/15 43.0 9.50 12.90
WY 150710P00043500 P 07/10/15 43.5 10.70 13.40
WY 150710P00044000 P 07/10/15 44.0 10.50 13.90
WY 150710P00045000 P 07/10/15 45.0 12.80 13.70
WY 150717C00020000 C 07/17/15 20.0 11.50 12.10
WY 150717C00021000 C 07/17/15 21.0 10.20 11.40
WY 150717C00022000 C 07/17/15 22.0 9.30 10.40
WY 150717C00023000 C 07/17/15 23.0 8.40 9.20
WY 150717C00024000 C 07/17/15 24.0 7.30 8.20
WY 150717C00024500 C 07/17/15 24.5 7.00 7.60
WY 150717C00025000 C 07/17/15 25.0 6.50 7.20
WY 150717C00025500 C 07/17/15 25.5 6.00 6.50
WY 150717C00026000 C 07/17/15 26.0 5.50 6.20
WY 150717C00026500 C 07/17/15 26.5 5.00 5.60
WY 150717C00027000 C 07/17/15 27.0 4.50 5.10
WY 150717C00027500 C 07/17/15 27.5 4.00 4.50
WY 150717C00028000 C 07/17/15 28.0 3.50 4.00
WY 150717C00028500 C 07/17/15 28.5 3.00 3.50
WY 150717C00029000 C 07/17/15 29.0 2.55 2.95
WY 150717C00029500 C 07/17/15 29.5 2.05 2.45
WY 150717C00030000 C 07/17/15 30.0 1.60 2.00
WY 150717C00030500 C 07/17/15 30.5 1.15 1.55
WY 150717C00031000 C 07/17/15 31.0 0.80 1.10
WY 150717C00031500 C 07/17/15 31.5 0.45 0.70
WY 150717C00032000 C 07/17/15 32.0 0.20 0.35
WY 150717C00032500 C 07/17/15 32.5 0.10 0.20
WY 150717C00033000 C 07/17/15 33.0 0.05 0.15
WY 150717C00033500 C 07/17/15 33.5 0.00 0.10
WY 150717C00034000 C 07/17/15 34.0 0.00 0.10
WY 150717C00034500 C 07/17/15 34.5 0.00 0.10
WY 150717C00035000 C 07/17/15 35.0 0.00 0.05
WY 150717C00035500 C 07/17/15 35.5 0.00 0.10
WY 150717C00036000 C 07/17/15 36.0 0.00 0.10
WY 150717C00036500 C 07/17/15 36.5 0.00 0.10
WY 150717C00037000 C 07/17/15 37.0 0.00 0.10
WY 150717C00037500 C 07/17/15 37.5 0.00 0.10
WY 150717C00038000 C 07/17/15 38.0 0.00 0.10
WY 150717C00038500 C 07/17/15 38.5 0.00 0.10
WY 150717C00039000 C 07/17/15 39.0 0.00 0.05
WY 150717C00039500 C 07/17/15 39.5 0.00 0.05
WY 150717C00040000 C 07/17/15 40.0 0.00 0.05
WY 150717C00040500 C 07/17/15 40.5 0.00 0.05
WY 150717C00041000 C 07/17/15 41.0 0.00 0.05
WY 150717C00042000 C 07/17/15 42.0 0.00 0.05
WY 150717C00043000 C 07/17/15 43.0 0.00 0.05
WY 150717C00044000 C 07/17/15 44.0 0.00 0.05
WY 150717C00045000 C 07/17/15 45.0 0.00 0.05
WY 150717C00046000 C 07/17/15 46.0 0.00 0.05
WY 150717C00047000 C 07/17/15 47.0 0.00 0.05
WY 150717C00048000 C 07/17/15 48.0 0.00 0.05
WY 150717C00049000 C 07/17/15 49.0 0.00 0.05
WY 150717C00050000 C 07/17/15 50.0 0.00 0.05
WY 150717P00020000 P 07/17/15 20.0 0.00 0.05
WY 150717P00021000 P 07/17/15 21.0 0.00 0.05
WY 150717P00022000 P 07/17/15 22.0 0.00 0.05
WY 150717P00023000 P 07/17/15 23.0 0.00 0.10
WY 150717P00024000 P 07/17/15 24.0 0.00 0.10
WY 150717P00024500 P 07/17/15 24.5 0.00 0.05
WY 150717P00025000 P 07/17/15 25.0 0.00 0.10
WY 150717P00025500 P 07/17/15 25.5 0.00 0.10
WY 150717P00026000 P 07/17/15 26.0 0.00 0.10
WY 150717P00026500 P 07/17/15 26.5 0.00 0.10
WY 150717P00027000 P 07/17/15 27.0 0.00 0.10
WY 150717P00027500 P 07/17/15 27.5 0.00 0.10
WY 150717P00028000 P 07/17/15 28.0 0.00 0.10
WY 150717P00028500 P 07/17/15 28.5 0.00 0.10
WY 150717P00029000 P 07/17/15 29.0 0.00 0.10
WY 150717P00029500 P 07/17/15 29.5 0.00 0.10
WY 150717P00030000 P 07/17/15 30.0 0.00 0.15
WY 150717P00030500 P 07/17/15 30.5 0.05 0.20
WY 150717P00031000 P 07/17/15 31.0 0.15 0.25
WY 150717P00031500 P 07/17/15 31.5 0.25 0.40
WY 150717P00032000 P 07/17/15 32.0 0.50 0.65
WY 150717P00032500 P 07/17/15 32.5 0.75 1.10
WY 150717P00033000 P 07/17/15 33.0 1.15 1.50
WY 150717P00033500 P 07/17/15 33.5 1.60 2.00
WY 150717P00034000 P 07/17/15 34.0 2.10 2.45
WY 150717P00034500 P 07/17/15 34.5 2.60 3.00
WY 150717P00035000 P 07/17/15 35.0 3.00 3.50
WY 150717P00035500 P 07/17/15 35.5 3.50 4.00
WY 150717P00036000 P 07/17/15 36.0 4.00 4.50
WY 150717P00036500 P 07/17/15 36.5 4.50 5.00
WY 150717P00037000 P 07/17/15 37.0 5.00 5.50
WY 150717P00037500 P 07/17/15 37.5 5.50 6.00
WY 150717P00038000 P 07/17/15 38.0 5.90 6.70
WY 150717P00038500 P 07/17/15 38.5 6.50 7.10
WY 150717P00039000 P 07/17/15 39.0 6.90 7.70
WY 150717P00039500 P 07/17/15 39.5 7.40 8.00
WY 150717P00040000 P 07/17/15 40.0 7.80 8.70
WY 150717P00040500 P 07/17/15 40.5 8.30 9.00
WY 150717P00041000 P 07/17/15 41.0 8.80 9.50
WY 150717P00042000 P 07/17/15 42.0 9.70 10.50
WY 150717P00043000 P 07/17/15 43.0 10.70 11.60
WY 150717P00044000 P 07/17/15 44.0 11.70 12.60
WY 150717P00045000 P 07/17/15 45.0 12.70 13.60
WY 150717P00046000 P 07/17/15 46.0 13.70 14.60
WY 150717P00047000 P 07/17/15 47.0 14.70 15.60
WY 150717P00048000 P 07/17/15 48.0 15.70 16.60
WY 150717P00049000 P 07/17/15 49.0 16.70 17.90
WY 150717P00050000 P 07/17/15 50.0 17.80 18.80
WY 150724C00023000 C 07/24/15 23.0 8.30 9.10
WY 150724C00024000 C 07/24/15 24.0 7.50 8.00
WY 150724C00024500 C 07/24/15 24.5 7.00 7.50
WY 150724C00025000 C 07/24/15 25.0 6.50 7.20
WY 150724C00025500 C 07/24/15 25.5 6.00 6.60
WY 150724C00026000 C 07/24/15 26.0 5.50 6.20
WY 150724C00026500 C 07/24/15 26.5 5.00 5.60
WY 150724C00027000 C 07/24/15 27.0 4.50 5.00
WY 150724C00027500 C 07/24/15 27.5 4.00 4.50
WY 150724C00028000 C 07/24/15 28.0 3.50 4.00
WY 150724C00028500 C 07/24/15 28.5 3.00 3.50
WY 150724C00029000 C 07/24/15 29.0 2.60 3.00
WY 150724C00029500 C 07/24/15 29.5 2.10 2.55
WY 150724C00030000 C 07/24/15 30.0 1.65 2.05
WY 150724C00030500 C 07/24/15 30.5 1.20 1.60
WY 150724C00031000 C 07/24/15 31.0 0.80 1.25
WY 150724C00031500 C 07/24/15 31.5 0.55 0.85
WY 150724C00032000 C 07/24/15 32.0 0.30 0.45
WY 150724C00032500 C 07/24/15 32.5 0.15 0.30
WY 150724C00033000 C 07/24/15 33.0 0.05 0.20
WY 150724C00033500 C 07/24/15 33.5 0.00 0.15
WY 150724C00034000 C 07/24/15 34.0 0.00 0.10
WY 150724C00034500 C 07/24/15 34.5 0.00 0.10
WY 150724C00035000 C 07/24/15 35.0 0.00 0.10
WY 150724C00035500 C 07/24/15 35.5 0.00 0.10
WY 150724C00036000 C 07/24/15 36.0 0.00 0.10
WY 150724C00036500 C 07/24/15 36.5 0.00 0.10
WY 150724C00037000 C 07/24/15 37.0 0.00 0.10
WY 150724C00037500 C 07/24/15 37.5 0.00 0.10
WY 150724C00038000 C 07/24/15 38.0 0.00 0.10
WY 150724C00038500 C 07/24/15 38.5 0.00 0.10
WY 150724C00039000 C 07/24/15 39.0 0.00 0.10
WY 150724C00039500 C 07/24/15 39.5 0.00 0.10
WY 150724C00040000 C 07/24/15 40.0 0.00 0.10
WY 150724C00041000 C 07/24/15 41.0 0.00 0.10
WY 150724C00042000 C 07/24/15 42.0 0.00 0.10
WY 150724P00023000 P 07/24/15 23.0 0.00 0.10
WY 150724P00024000 P 07/24/15 24.0 0.00 0.10
WY 150724P00024500 P 07/24/15 24.5 0.00 0.10
WY 150724P00025000 P 07/24/15 25.0 0.00 0.10
WY 150724P00025500 P 07/24/15 25.5 0.00 0.10
WY 150724P00026000 P 07/24/15 26.0 0.00 0.10
WY 150724P00026500 P 07/24/15 26.5 0.00 0.10
WY 150724P00027000 P 07/24/15 27.0 0.00 0.10
WY 150724P00027500 P 07/24/15 27.5 0.00 0.10
WY 150724P00028000 P 07/24/15 28.0 0.00 0.10
WY 150724P00028500 P 07/24/15 28.5 0.00 0.10
WY 150724P00029000 P 07/24/15 29.0 0.00 0.15
WY 150724P00029500 P 07/24/15 29.5 0.00 0.15
WY 150724P00030000 P 07/24/15 30.0 0.05 0.30
WY 150724P00030500 P 07/24/15 30.5 0.10 0.30
WY 150724P00031000 P 07/24/15 31.0 0.20 0.40
WY 150724P00031500 P 07/24/15 31.5 0.35 0.60
WY 150724P00032000 P 07/24/15 32.0 0.60 0.85
WY 150724P00032500 P 07/24/15 32.5 0.80 1.20
WY 150724P00033000 P 07/24/15 33.0 1.20 1.55
WY 150724P00033500 P 07/24/15 33.5 1.60 2.00
WY 150724P00034000 P 07/24/15 34.0 2.10 2.50
WY 150724P00034500 P 07/24/15 34.5 2.60 3.10
WY 150724P00035000 P 07/24/15 35.0 3.00 3.50
WY 150724P00035500 P 07/24/15 35.5 3.50 4.00
WY 150724P00036000 P 07/24/15 36.0 4.00 4.60
WY 150724P00036500 P 07/24/15 36.5 4.50 5.30
WY 150724P00037000 P 07/24/15 37.0 5.00 5.80
WY 150724P00037500 P 07/24/15 37.5 5.40 6.20
WY 150724P00038000 P 07/24/15 38.0 5.90 6.80
WY 150724P00038500 P 07/24/15 38.5 6.40 7.20
WY 150724P00039000 P 07/24/15 39.0 6.90 7.80
WY 150724P00039500 P 07/24/15 39.5 7.30 8.40
WY 150724P00040000 P 07/24/15 40.0 7.70 9.10
WY 150724P00041000 P 07/24/15 41.0 8.80 10.20
WY 150724P00042000 P 07/24/15 42.0 9.90 10.80
WY 150731C00023000 C 07/31/15 23.0 8.30 9.00
WY 150731C00024000 C 07/31/15 24.0 7.50 8.00
WY 150731C00024500 C 07/31/15 24.5 6.80 7.60
WY 150731C00025000 C 07/31/15 25.0 6.50 7.10
WY 150731C00025500 C 07/31/15 25.5 6.00 6.60
WY 150731C00026000 C 07/31/15 26.0 5.50 6.10
WY 150731C00026500 C 07/31/15 26.5 5.00 5.60
WY 150731C00027000 C 07/31/15 27.0 4.50 5.10
WY 150731C00027500 C 07/31/15 27.5 4.00 4.60
WY 150731C00028000 C 07/31/15 28.0 3.60 4.10
WY 150731C00028500 C 07/31/15 28.5 3.10 3.60
WY 150731C00029000 C 07/31/15 29.0 2.65 3.10
WY 150731C00029500 C 07/31/15 29.5 2.15 2.60
WY 150731C00030000 C 07/31/15 30.0 1.75 2.15
WY 150731C00030500 C 07/31/15 30.5 1.30 1.75
WY 150731C00031000 C 07/31/15 31.0 0.95 1.35
WY 150731C00031500 C 07/31/15 31.5 0.70 0.90
WY 150731C00032000 C 07/31/15 32.0 0.45 0.65
WY 150731C00032500 C 07/31/15 32.5 0.30 0.45
WY 150731C00033000 C 07/31/15 33.0 0.15 0.35
WY 150731C00033500 C 07/31/15 33.5 0.05 0.25
WY 150731C00034000 C 07/31/15 34.0 0.00 0.20
WY 150731C00034500 C 07/31/15 34.5 0.00 0.15
WY 150731C00035000 C 07/31/15 35.0 0.00 0.10
WY 150731C00035500 C 07/31/15 35.5 0.00 0.10
WY 150731C00036000 C 07/31/15 36.0 0.00 0.10
WY 150731C00036500 C 07/31/15 36.5 0.00 0.10
WY 150731C00037000 C 07/31/15 37.0 0.00 0.10
WY 150731C00037500 C 07/31/15 37.5 0.00 0.10
WY 150731C00038000 C 07/31/15 38.0 0.00 0.10
WY 150731C00038500 C 07/31/15 38.5 0.00 0.10
WY 150731C00039000 C 07/31/15 39.0 0.00 0.10
WY 150731C00039500 C 07/31/15 39.5 0.00 0.10
WY 150731C00040000 C 07/31/15 40.0 0.00 0.10
WY 150731C00041000 C 07/31/15 41.0 0.00 0.10
WY 150731C00042000 C 07/31/15 42.0 0.00 0.10
WY 150731P00023000 P 07/31/15 23.0 0.00 0.10
WY 150731P00024000 P 07/31/15 24.0 0.00 0.10
WY 150731P00024500 P 07/31/15 24.5 0.00 0.10
WY 150731P00025000 P 07/31/15 25.0 0.00 0.10
WY 150731P00025500 P 07/31/15 25.5 0.00 0.10
WY 150731P00026000 P 07/31/15 26.0 0.00 0.15
WY 150731P00026500 P 07/31/15 26.5 0.00 0.15
WY 150731P00027000 P 07/31/15 27.0 0.00 0.15
WY 150731P00027500 P 07/31/15 27.5 0.00 0.15
WY 150731P00028000 P 07/31/15 28.0 0.00 0.20
WY 150731P00028500 P 07/31/15 28.5 0.00 0.25
WY 150731P00029000 P 07/31/15 29.0 0.05 0.30
WY 150731P00029500 P 07/31/15 29.5 0.05 0.40
WY 150731P00030000 P 07/31/15 30.0 0.15 0.40
WY 150731P00030500 P 07/31/15 30.5 0.20 0.40
WY 150731P00031000 P 07/31/15 31.0 0.30 0.50
WY 150731P00031500 P 07/31/15 31.5 0.55 0.70
WY 150731P00032000 P 07/31/15 32.0 0.75 0.95
WY 150731P00032500 P 07/31/15 32.5 0.95 1.30
WY 150731P00033000 P 07/31/15 33.0 1.30 1.65
WY 150731P00033500 P 07/31/15 33.5 1.70 2.05
WY 150731P00034000 P 07/31/15 34.0 2.15 2.60
WY 150731P00034500 P 07/31/15 34.5 2.60 3.10
WY 150731P00035000 P 07/31/15 35.0 3.10 3.60
WY 150731P00035500 P 07/31/15 35.5 3.60 4.10
WY 150731P00036000 P 07/31/15 36.0 4.00 4.60
WY 150731P00036500 P 07/31/15 36.5 4.40 5.10
WY 150731P00037000 P 07/31/15 37.0 5.00 5.60
WY 150731P00037500 P 07/31/15 37.5 5.40 6.00
WY 150731P00038000 P 07/31/15 38.0 6.00 6.60
WY 150731P00038500 P 07/31/15 38.5 6.50 7.10
WY 150731P00039000 P 07/31/15 39.0 7.00 7.50
WY 150731P00039500 P 07/31/15 39.5 7.40 8.20
WY 150731P00040000 P 07/31/15 40.0 7.90 8.70
WY 150731P00041000 P 07/31/15 41.0 8.90 9.70
WY 150731P00042000 P 07/31/15 42.0 9.80 10.80
WY 150807C00023000 C 08/07/15 23.0 8.50 9.10
WY 150807C00024000 C 08/07/15 24.0 7.50 8.10
WY 150807C00025000 C 08/07/15 25.0 6.50 7.10
WY 150807C00025500 C 08/07/15 25.5 6.00 6.60
WY 150807C00026000 C 08/07/15 26.0 5.50 6.10
WY 150807C00026500 C 08/07/15 26.5 5.00 5.60
WY 150807C00027000 C 08/07/15 27.0 4.60 5.10
WY 150807C00027500 C 08/07/15 27.5 4.10 4.60
WY 150807C00028000 C 08/07/15 28.0 3.60 4.10
WY 150807C00028500 C 08/07/15 28.5 3.10 3.70
WY 150807C00029000 C 08/07/15 29.0 2.65 3.20
WY 150807C00029500 C 08/07/15 29.5 2.20 2.65
WY 150807C00030000 C 08/07/15 30.0 1.80 2.20
WY 150807C00030500 C 08/07/15 30.5 1.40 1.80
WY 150807C00031000 C 08/07/15 31.0 1.05 1.40
WY 150807C00031500 C 08/07/15 31.5 0.80 0.95
WY 150807C00032000 C 08/07/15 32.0 0.55 0.70
WY 150807C00032500 C 08/07/15 32.5 0.35 0.50
WY 150807C00033000 C 08/07/15 33.0 0.20 0.40
WY 150807C00033500 C 08/07/15 33.5 0.15 0.25
WY 150807C00034000 C 08/07/15 34.0 0.05 0.20
WY 150807C00034500 C 08/07/15 34.5 0.00 0.15
WY 150807C00035000 C 08/07/15 35.0 0.00 0.15
WY 150807C00035500 C 08/07/15 35.5 0.00 0.10
WY 150807C00036000 C 08/07/15 36.0 0.00 0.10
WY 150807C00036500 C 08/07/15 36.5 0.00 0.10
WY 150807C00037000 C 08/07/15 37.0 0.00 0.10
WY 150807C00037500 C 08/07/15 37.5 0.00 0.10
WY 150807C00038000 C 08/07/15 38.0 0.00 0.10
WY 150807C00038500 C 08/07/15 38.5 0.00 0.10
WY 150807C00039000 C 08/07/15 39.0 0.00 0.10
WY 150807C00039500 C 08/07/15 39.5 0.00 0.10
WY 150807C00040000 C 08/07/15 40.0 0.00 0.10
WY 150807C00041000 C 08/07/15 41.0 0.00 0.10
WY 150807C00042000 C 08/07/15 42.0 0.00 0.10
WY 150807P00023000 P 08/07/15 23.0 0.00 0.15
WY 150807P00024000 P 08/07/15 24.0 0.00 0.10
WY 150807P00025000 P 08/07/15 25.0 0.00 0.10
WY 150807P00025500 P 08/07/15 25.5 0.00 0.10
WY 150807P00026000 P 08/07/15 26.0 0.00 0.15
WY 150807P00026500 P 08/07/15 26.5 0.00 0.15
WY 150807P00027000 P 08/07/15 27.0 0.00 0.15
WY 150807P00027500 P 08/07/15 27.5 0.00 0.15
WY 150807P00028000 P 08/07/15 28.0 0.00 0.25
WY 150807P00028500 P 08/07/15 28.5 0.05 0.25
WY 150807P00029000 P 08/07/15 29.0 0.05 0.25
WY 150807P00029500 P 08/07/15 29.5 0.15 0.30
WY 150807P00030000 P 08/07/15 30.0 0.20 0.40
WY 150807P00030500 P 08/07/15 30.5 0.25 0.45
WY 150807P00031000 P 08/07/15 31.0 0.45 0.60
WY 150807P00031500 P 08/07/15 31.5 0.60 0.75
WY 150807P00032000 P 08/07/15 32.0 0.85 1.00
WY 150807P00032500 P 08/07/15 32.5 1.05 1.35
WY 150807P00033000 P 08/07/15 33.0 1.35 1.70
WY 150807P00033500 P 08/07/15 33.5 1.75 2.10
WY 150807P00034000 P 08/07/15 34.0 2.20 2.60
WY 150807P00034500 P 08/07/15 34.5 2.65 3.10
WY 150807P00035000 P 08/07/15 35.0 3.10 3.60
WY 150807P00035500 P 08/07/15 35.5 3.60 4.00
WY 150807P00036000 P 08/07/15 36.0 4.00 4.50
WY 150807P00036500 P 08/07/15 36.5 4.50 5.00
WY 150807P00037000 P 08/07/15 37.0 5.00 5.50
WY 150807P00037500 P 08/07/15 37.5 5.50 6.00
WY 150807P00038000 P 08/07/15 38.0 5.90 6.60
WY 150807P00038500 P 08/07/15 38.5 6.40 7.10
WY 150807P00039000 P 08/07/15 39.0 6.90 7.70
WY 150807P00039500 P 08/07/15 39.5 7.30 8.20
WY 150807P00040000 P 08/07/15 40.0 7.80 8.80
WY 150807P00041000 P 08/07/15 41.0 8.80 9.70
WY 150807P00042000 P 08/07/15 42.0 9.80 10.90
WY 150814C00023000 C 08/14/15 23.0 7.80 9.60
WY 150814C00024000 C 08/14/15 24.0 6.80 8.60
WY 150814C00024500 C 08/14/15 24.5 6.80 7.70
WY 150814C00025000 C 08/14/15 25.0 6.30 7.20
WY 150814C00025500 C 08/14/15 25.5 5.80 6.80
WY 150814C00026000 C 08/14/15 26.0 5.30 6.30
WY 150814C00026500 C 08/14/15 26.5 4.90 5.70
WY 150814C00027000 C 08/14/15 27.0 4.50 5.10
WY 150814C00027500 C 08/14/15 27.5 4.00 4.70
WY 150814C00028000 C 08/14/15 28.0 3.50 4.20
WY 150814C00028500 C 08/14/15 28.5 3.00 3.60
WY 150814C00029000 C 08/14/15 29.0 2.60 3.20
WY 150814C00029500 C 08/14/15 29.5 2.10 2.80
WY 150814C00030000 C 08/14/15 30.0 1.80 2.25
WY 150814C00030500 C 08/14/15 30.5 1.40 1.85
WY 150814C00031000 C 08/14/15 31.0 1.10 1.35
WY 150814C00031500 C 08/14/15 31.5 0.90 1.00
WY 150814C00032000 C 08/14/15 32.0 0.60 0.80
WY 150814C00032500 C 08/14/15 32.5 0.40 0.60
WY 150814C00033000 C 08/14/15 33.0 0.25 0.45
WY 150814C00033500 C 08/14/15 33.5 0.10 0.30
WY 150814C00034000 C 08/14/15 34.0 0.10 0.25
WY 150814C00034500 C 08/14/15 34.5 0.05 0.20
WY 150814C00035000 C 08/14/15 35.0 0.00 0.15
WY 150814C00035500 C 08/14/15 35.5 0.00 0.10
WY 150814C00036000 C 08/14/15 36.0 0.00 0.10
WY 150814C00036500 C 08/14/15 36.5 0.00 0.10
WY 150814C00037000 C 08/14/15 37.0 0.00 0.10
WY 150814C00037500 C 08/14/15 37.5 0.00 0.10
WY 150814C00038000 C 08/14/15 38.0 0.00 0.10
WY 150814C00038500 C 08/14/15 38.5 0.00 0.10
WY 150814C00039000 C 08/14/15 39.0 0.00 0.10
WY 150814C00039500 C 08/14/15 39.5 0.00 0.10
WY 150814C00040000 C 08/14/15 40.0 0.00 0.10
WY 150814C00041000 C 08/14/15 41.0 0.00 0.10
WY 150814P00023000 P 08/14/15 23.0 0.00 0.10
WY 150814P00024000 P 08/14/15 24.0 0.00 0.10
WY 150814P00024500 P 08/14/15 24.5 0.00 0.10
WY 150814P00025000 P 08/14/15 25.0 0.00 0.10
WY 150814P00025500 P 08/14/15 25.5 0.00 0.10
WY 150814P00026000 P 08/14/15 26.0 0.00 0.15
WY 150814P00026500 P 08/14/15 26.5 0.00 0.15
WY 150814P00027000 P 08/14/15 27.0 0.00 0.15
WY 150814P00027500 P 08/14/15 27.5 0.00 0.15
WY 150814P00028000 P 08/14/15 28.0 0.05 0.20
WY 150814P00028500 P 08/14/15 28.5 0.05 0.25
WY 150814P00029000 P 08/14/15 29.0 0.10 0.25
WY 150814P00029500 P 08/14/15 29.5 0.15 0.35
WY 150814P00030000 P 08/14/15 30.0 0.20 0.40
WY 150814P00030500 P 08/14/15 30.5 0.30 0.50
WY 150814P00031000 P 08/14/15 31.0 0.45 0.65
WY 150814P00031500 P 08/14/15 31.5 0.65 0.80
WY 150814P00032000 P 08/14/15 32.0 0.90 1.10
WY 150814P00032500 P 08/14/15 32.5 1.10 1.45
WY 150814P00033000 P 08/14/15 33.0 1.40 1.75
WY 150814P00033500 P 08/14/15 33.5 1.80 2.15
WY 150814P00034000 P 08/14/15 34.0 2.10 2.80
WY 150814P00034500 P 08/14/15 34.5 2.50 3.20
WY 150814P00035000 P 08/14/15 35.0 2.90 3.60
WY 150814P00035500 P 08/14/15 35.5 3.50 4.10
WY 150814P00036000 P 08/14/15 36.0 3.90 4.60
WY 150814P00036500 P 08/14/15 36.5 4.40 5.10
WY 150814P00037000 P 08/14/15 37.0 4.90 5.60
WY 150814P00037500 P 08/14/15 37.5 5.30 6.20
WY 150814P00038000 P 08/14/15 38.0 5.80 6.70
WY 150814P00038500 P 08/14/15 38.5 5.60 8.00
WY 150814P00039000 P 08/14/15 39.0 6.70 8.90
WY 150814P00039500 P 08/14/15 39.5 6.10 9.30
WY 150814P00040000 P 08/14/15 40.0 7.10 9.60
WY 150814P00041000 P 08/14/15 41.0 7.70 10.90
WY 150821C00024000 C 08/21/15 24.0 7.30 8.10
WY 150821C00025000 C 08/21/15 25.0 6.30 7.20
WY 150821C00026000 C 08/21/15 26.0 5.40 6.20
WY 150821C00027000 C 08/21/15 27.0 4.50 5.10
WY 150821C00028000 C 08/21/15 28.0 3.40 4.20
WY 150821C00029000 C 08/21/15 29.0 2.70 3.20
WY 150821C00030000 C 08/21/15 30.0 1.80 2.30
WY 150821C00031000 C 08/21/15 31.0 1.20 1.40
WY 150821C00032000 C 08/21/15 32.0 0.65 0.80
WY 150821C00033000 C 08/21/15 33.0 0.30 0.45
WY 150821C00034000 C 08/21/15 34.0 0.10 0.20
WY 150821C00035000 C 08/21/15 35.0 0.00 0.15
WY 150821C00036000 C 08/21/15 36.0 0.00 0.10
WY 150821C00037000 C 08/21/15 37.0 0.00 0.10
WY 150821C00038000 C 08/21/15 38.0 0.00 0.10
WY 150821C00039000 C 08/21/15 39.0 0.00 0.10
WY 150821C00040000 C 08/21/15 40.0 0.00 0.05
WY 150821C00041000 C 08/21/15 41.0 0.00 0.05
WY 150821C00042000 C 08/21/15 42.0 0.00 0.05
WY 150821P00024000 P 08/21/15 24.0 0.00 0.10
WY 150821P00025000 P 08/21/15 25.0 0.00 0.10
WY 150821P00026000 P 08/21/15 26.0 0.00 0.15
WY 150821P00027000 P 08/21/15 27.0 0.05 0.15
WY 150821P00028000 P 08/21/15 28.0 0.05 0.20
WY 150821P00029000 P 08/21/15 29.0 0.15 0.30
WY 150821P00030000 P 08/21/15 30.0 0.30 0.40
WY 150821P00031000 P 08/21/15 31.0 0.50 0.70
WY 150821P00032000 P 08/21/15 32.0 0.90 1.10
WY 150821P00033000 P 08/21/15 33.0 1.50 1.90
WY 150821P00034000 P 08/21/15 34.0 2.20 2.65
WY 150821P00035000 P 08/21/15 35.0 3.10 3.70
WY 150821P00036000 P 08/21/15 36.0 4.10 4.60
WY 150821P00037000 P 08/21/15 37.0 4.90 5.60
WY 150821P00038000 P 08/21/15 38.0 5.90 6.70
WY 150821P00039000 P 08/21/15 39.0 6.90 7.70
WY 150821P00040000 P 08/21/15 40.0 7.80 8.70
WY 150821P00041000 P 08/21/15 41.0 8.80 9.70
WY 150821P00042000 P 08/21/15 42.0 9.80 10.70
WY 151016C00021000 C 10/16/15 21.0 10.20 11.20
WY 151016C00022000 C 10/16/15 22.0 9.30 10.20
WY 151016C00023000 C 10/16/15 23.0 8.50 9.20
WY 151016C00024000 C 10/16/15 24.0 7.50 8.20
WY 151016C00025000 C 10/16/15 25.0 6.50 7.20
WY 151016C00026000 C 10/16/15 26.0 5.50 6.20
WY 151016C00027000 C 10/16/15 27.0 4.60 5.20
WY 151016C00028000 C 10/16/15 28.0 3.70 4.20
WY 151016C00029000 C 10/16/15 29.0 2.80 3.30
WY 151016C00030000 C 10/16/15 30.0 2.00 2.45
WY 151016C00031000 C 10/16/15 31.0 1.40 1.70
WY 151016C00032000 C 10/16/15 32.0 0.85 1.15
WY 151016C00033000 C 10/16/15 33.0 0.50 0.65
WY 151016C00034000 C 10/16/15 34.0 0.25 0.40
WY 151016C00035000 C 10/16/15 35.0 0.10 0.25
WY 151016C00036000 C 10/16/15 36.0 0.00 0.20
WY 151016C00037000 C 10/16/15 37.0 0.00 0.15
WY 151016C00038000 C 10/16/15 38.0 0.00 0.10
WY 151016C00039000 C 10/16/15 39.0 0.00 0.10
WY 151016C00040000 C 10/16/15 40.0 0.00 0.10
WY 151016C00041000 C 10/16/15 41.0 0.00 0.10
WY 151016C00042000 C 10/16/15 42.0 0.00 0.10
WY 151016C00043000 C 10/16/15 43.0 0.00 0.10
WY 151016P00021000 P 10/16/15 21.0 0.00 0.15
WY 151016P00022000 P 10/16/15 22.0 0.00 0.15
WY 151016P00023000 P 10/16/15 23.0 0.00 0.15
WY 151016P00024000 P 10/16/15 24.0 0.05 0.20
WY 151016P00025000 P 10/16/15 25.0 0.05 0.20
WY 151016P00026000 P 10/16/15 26.0 0.10 0.25
WY 151016P00027000 P 10/16/15 27.0 0.15 0.30
WY 151016P00028000 P 10/16/15 28.0 0.25 0.40
WY 151016P00029000 P 10/16/15 29.0 0.40 0.60
WY 151016P00030000 P 10/16/15 30.0 0.65 0.85
WY 151016P00031000 P 10/16/15 31.0 0.95 1.15
WY 151016P00032000 P 10/16/15 32.0 1.40 1.65
WY 151016P00033000 P 10/16/15 33.0 1.95 2.35
WY 151016P00034000 P 10/16/15 34.0 2.65 3.10
WY 151016P00035000 P 10/16/15 35.0 3.50 4.00
WY 151016P00036000 P 10/16/15 36.0 4.40 5.10
WY 151016P00037000 P 10/16/15 37.0 5.30 5.90
WY 151016P00038000 P 10/16/15 38.0 6.20 7.00
WY 151016P00039000 P 10/16/15 39.0 7.20 8.00
WY 151016P00040000 P 10/16/15 40.0 8.10 9.10
WY 151016P00041000 P 10/16/15 41.0 9.10 10.20
WY 151016P00042000 P 10/16/15 42.0 10.10 11.20
WY 151016P00043000 P 10/16/15 43.0 11.10 12.10
WY 160115C00015000 C 01/15/16 15.0 16.20 17.20
WY 160115C00016000 C 01/15/16 16.0 15.20 16.20
WY 160115C00017000 C 01/15/16 17.0 14.20 15.20
WY 160115C00018000 C 01/15/16 18.0 13.20 14.20
WY 160115C00019000 C 01/15/16 19.0 12.20 13.20
WY 160115C00020000 C 01/15/16 20.0 11.20 12.20
WY 160115C00021000 C 01/15/16 21.0 10.20 11.20
WY 160115C00022000 C 01/15/16 22.0 9.30 10.20
WY 160115C00023000 C 01/15/16 23.0 8.40 9.20
WY 160115C00024000 C 01/15/16 24.0 7.50 8.30
WY 160115C00025000 C 01/15/16 25.0 6.50 7.20
WY 160115C00026000 C 01/15/16 26.0 5.60 6.20
WY 160115C00027000 C 01/15/16 27.0 4.70 5.20
WY 160115C00028000 C 01/15/16 28.0 3.80 4.30
WY 160115C00029000 C 01/15/16 29.0 3.00 3.50
WY 160115C00030000 C 01/15/16 30.0 2.25 2.75
WY 160115C00031000 C 01/15/16 31.0 1.65 2.05
WY 160115C00032000 C 01/15/16 32.0 1.25 1.45
WY 160115C00033000 C 01/15/16 33.0 0.80 1.05
WY 160115C00034000 C 01/15/16 34.0 0.55 0.70
WY 160115C00035000 C 01/15/16 35.0 0.25 0.50
WY 160115C00036000 C 01/15/16 36.0 0.15 0.40
WY 160115C00037000 C 01/15/16 37.0 0.15 0.30
WY 160115C00038000 C 01/15/16 38.0 0.00 0.25
WY 160115C00039000 C 01/15/16 39.0 0.00 0.20
WY 160115C00040000 C 01/15/16 40.0 0.00 0.15
WY 160115C00041000 C 01/15/16 41.0 0.00 0.15
WY 160115C00042000 C 01/15/16 42.0 0.00 0.15
WY 160115C00045000 C 01/15/16 45.0 0.00 0.10
WY 160115C00050000 C 01/15/16 50.0 0.00 0.10
WY 160115P00015000 P 01/15/16 15.0 0.00 0.15
WY 160115P00016000 P 01/15/16 16.0 0.00 0.15
WY 160115P00017000 P 01/15/16 17.0 0.00 0.15
WY 160115P00018000 P 01/15/16 18.0 0.00 0.20
WY 160115P00019000 P 01/15/16 19.0 0.00 0.20
WY 160115P00020000 P 01/15/16 20.0 0.00 0.20
WY 160115P00021000 P 01/15/16 21.0 0.05 0.25
WY 160115P00022000 P 01/15/16 22.0 0.10 0.25
WY 160115P00023000 P 01/15/16 23.0 0.10 0.30
WY 160115P00024000 P 01/15/16 24.0 0.15 0.35
WY 160115P00025000 P 01/15/16 25.0 0.20 0.40
WY 160115P00026000 P 01/15/16 26.0 0.30 0.50
WY 160115P00027000 P 01/15/16 27.0 0.40 0.65
WY 160115P00028000 P 01/15/16 28.0 0.60 0.85
WY 160115P00029000 P 01/15/16 29.0 0.85 1.05
WY 160115P00030000 P 01/15/16 30.0 1.15 1.40
WY 160115P00031000 P 01/15/16 31.0 1.55 1.80
WY 160115P00032000 P 01/15/16 32.0 2.05 2.25
WY 160115P00033000 P 01/15/16 33.0 2.60 3.00
WY 160115P00034000 P 01/15/16 34.0 3.30 3.80
WY 160115P00035000 P 01/15/16 35.0 4.00 4.60
WY 160115P00036000 P 01/15/16 36.0 4.90 5.40
WY 160115P00037000 P 01/15/16 37.0 5.80 6.30
WY 160115P00038000 P 01/15/16 38.0 6.60 7.30
WY 160115P00039000 P 01/15/16 39.0 7.60 8.20
WY 160115P00040000 P 01/15/16 40.0 8.40 9.40
WY 160115P00041000 P 01/15/16 41.0 9.40 10.30
WY 160115P00042000 P 01/15/16 42.0 10.40 11.20
WY 160115P00045000 P 01/15/16 45.0 13.30 14.30
WY 160115P00050000 P 01/15/16 50.0 18.30 19.40
WY 170120C00018000 C 01/20/17 18.0 13.20 14.30
WY 170120C00020000 C 01/20/17 20.0 10.50 12.80
WY 170120C00023000 C 01/20/17 23.0 8.80 9.30
WY 170120C00025000 C 01/20/17 25.0 6.60 7.50
WY 170120C00028000 C 01/20/17 28.0 4.10 5.00
WY 170120C00030000 C 01/20/17 30.0 2.90 3.70
WY 170120C00032000 C 01/20/17 32.0 2.00 2.70
WY 170120C00035000 C 01/20/17 35.0 1.20 1.60
WY 170120C00037000 C 01/20/17 37.0 0.70 1.15
WY 170120C00040000 C 01/20/17 40.0 0.20 0.70
WY 170120C00042000 C 01/20/17 42.0 0.05 0.50
WY 170120C00045000 C 01/20/17 45.0 0.00 0.35
WY 170120C00047000 C 01/20/17 47.0 0.00 0.30
WY 170120C00050000 C 01/20/17 50.0 0.00 0.30
WY 170120P00018000 P 01/20/17 18.0 0.25 0.60
WY 170120P00020000 P 01/20/17 20.0 0.35 0.75
WY 170120P00023000 P 01/20/17 23.0 0.70 1.15
WY 170120P00025000 P 01/20/17 25.0 1.05 1.55
WY 170120P00028000 P 01/20/17 28.0 1.90 2.45
WY 170120P00030000 P 01/20/17 30.0 2.70 3.40
WY 170120P00032000 P 01/20/17 32.0 3.60 4.50
WY 170120P00035000 P 01/20/17 35.0 5.50 6.50
WY 170120P00037000 P 01/20/17 37.0 7.10 8.20
WY 170120P00040000 P 01/20/17 40.0 9.60 10.70
WY 170120P00042000 P 01/20/17 42.0 11.40 12.60
WY 170120P00045000 P 01/20/17 45.0 14.20 15.40
WY 170120P00047000 P 01/20/17 47.0 16.20 17.90
WY 170120P00050000 P 01/20/17 50.0 19.20 20.30

OPRA data is delayed 15 minutes.