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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-12-26)Premium Content

Weyerhaeuser Company (WY)
As of Mar 2 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WY 150306C00020000 C 03/06/15 20.0 14.60 15.70
WY 150306C00025000 C 03/06/15 25.0 8.40 11.80
WY 150306C00027000 C 03/06/15 27.0 6.70 8.60
WY 150306C00028000 C 03/06/15 28.0 5.70 7.70
WY 150306C00028500 C 03/06/15 28.5 5.00 7.20
WY 150306C00029000 C 03/06/15 29.0 4.70 6.40
WY 150306C00029500 C 03/06/15 29.5 5.20 6.20
WY 150306C00030000 C 03/06/15 30.0 3.50 6.90
WY 150306C00030500 C 03/06/15 30.5 3.30 5.20
WY 150306C00031000 C 03/06/15 31.0 2.70 4.70
WY 150306C00031500 C 03/06/15 31.5 3.30 4.20
WY 150306C00032000 C 03/06/15 32.0 2.80 3.70
WY 150306C00032500 C 03/06/15 32.5 2.35 3.20
WY 150306C00033000 C 03/06/15 33.0 1.95 2.65
WY 150306C00033500 C 03/06/15 33.5 1.45 2.15
WY 150306C00034000 C 03/06/15 34.0 1.00 1.65
WY 150306C00034500 C 03/06/15 34.5 0.55 1.15
WY 150306C00035000 C 03/06/15 35.0 0.30 0.45
WY 150306C00035500 C 03/06/15 35.5 0.05 0.15
WY 150306C00036000 C 03/06/15 36.0 0.00 0.05
WY 150306C00036500 C 03/06/15 36.5 0.00 0.05
WY 150306C00037000 C 03/06/15 37.0 0.00 0.05
WY 150306C00037500 C 03/06/15 37.5 0.00 0.05
WY 150306C00038000 C 03/06/15 38.0 0.00 0.05
WY 150306C00038500 C 03/06/15 38.5 0.00 0.05
WY 150306C00039000 C 03/06/15 39.0 0.00 0.05
WY 150306C00039500 C 03/06/15 39.5 0.00 0.05
WY 150306C00040000 C 03/06/15 40.0 0.00 0.05
WY 150306C00040500 C 03/06/15 40.5 0.00 0.05
WY 150306C00041000 C 03/06/15 41.0 0.00 0.05
WY 150306C00041500 C 03/06/15 41.5 0.00 0.05
WY 150306C00042000 C 03/06/15 42.0 0.00 0.05
WY 150306C00042500 C 03/06/15 42.5 0.00 0.50
WY 150306C00043000 C 03/06/15 43.0 0.00 0.50
WY 150306C00043500 C 03/06/15 43.5 0.00 0.50
WY 150306C00044000 C 03/06/15 44.0 0.00 0.50
WY 150306C00045000 C 03/06/15 45.0 0.00 0.10
WY 150306C00050000 C 03/06/15 50.0 0.00 0.10
WY 150306P00020000 P 03/06/15 20.0 0.00 0.10
WY 150306P00025000 P 03/06/15 25.0 0.00 0.10
WY 150306P00027000 P 03/06/15 27.0 0.00 0.10
WY 150306P00028000 P 03/06/15 28.0 0.00 0.10
WY 150306P00028500 P 03/06/15 28.5 0.00 0.10
WY 150306P00029000 P 03/06/15 29.0 0.00 0.10
WY 150306P00029500 P 03/06/15 29.5 0.00 0.10
WY 150306P00030000 P 03/06/15 30.0 0.00 0.10
WY 150306P00030500 P 03/06/15 30.5 0.00 0.10
WY 150306P00031000 P 03/06/15 31.0 0.00 0.10
WY 150306P00031500 P 03/06/15 31.5 0.00 0.10
WY 150306P00032000 P 03/06/15 32.0 0.00 0.10
WY 150306P00032500 P 03/06/15 32.5 0.00 0.10
WY 150306P00033000 P 03/06/15 33.0 0.00 0.10
WY 150306P00033500 P 03/06/15 33.5 0.00 0.10
WY 150306P00034000 P 03/06/15 34.0 0.00 0.05
WY 150306P00034500 P 03/06/15 34.5 0.05 0.15
WY 150306P00035000 P 03/06/15 35.0 0.10 0.25
WY 150306P00035500 P 03/06/15 35.5 0.35 0.65
WY 150306P00036000 P 03/06/15 36.0 0.45 1.10
WY 150306P00036500 P 03/06/15 36.5 0.90 1.55
WY 150306P00037000 P 03/06/15 37.0 1.35 2.05
WY 150306P00037500 P 03/06/15 37.5 1.80 2.80
WY 150306P00038000 P 03/06/15 38.0 1.00 4.20
WY 150306P00038500 P 03/06/15 38.5 1.50 4.70
WY 150306P00039000 P 03/06/15 39.0 2.00 5.20
WY 150306P00039500 P 03/06/15 39.5 3.80 4.80
WY 150306P00040000 P 03/06/15 40.0 4.30 5.20
WY 150306P00040500 P 03/06/15 40.5 3.50 7.00
WY 150306P00041000 P 03/06/15 41.0 5.30 6.30
WY 150306P00041500 P 03/06/15 41.5 4.50 8.00
WY 150306P00042000 P 03/06/15 42.0 5.30 7.30
WY 150306P00042500 P 03/06/15 42.5 5.80 9.00
WY 150306P00043000 P 03/06/15 43.0 6.00 9.50
WY 150306P00043500 P 03/06/15 43.5 6.50 9.80
WY 150306P00044000 P 03/06/15 44.0 7.00 10.50
WY 150306P00045000 P 03/06/15 45.0 7.90 11.60
WY 150306P00050000 P 03/06/15 50.0 14.30 15.50
WY 150313C00027000 C 03/13/15 27.0 7.70 8.70
WY 150313C00028000 C 03/13/15 28.0 5.70 7.70
WY 150313C00028500 C 03/13/15 28.5 6.20 7.20
WY 150313C00029000 C 03/13/15 29.0 5.70 6.70
WY 150313C00029500 C 03/13/15 29.5 5.20 6.20
WY 150313C00030000 C 03/13/15 30.0 4.80 5.60
WY 150313C00030500 C 03/13/15 30.5 4.40 5.10
WY 150313C00031000 C 03/13/15 31.0 3.90 4.70
WY 150313C00031500 C 03/13/15 31.5 3.40 4.20
WY 150313C00032000 C 03/13/15 32.0 2.90 3.70
WY 150313C00032500 C 03/13/15 32.5 2.40 3.20
WY 150313C00033000 C 03/13/15 33.0 1.95 2.70
WY 150313C00033500 C 03/13/15 33.5 1.50 2.20
WY 150313C00034000 C 03/13/15 34.0 1.05 1.70
WY 150313C00034500 C 03/13/15 34.5 0.80 0.95
WY 150313C00035000 C 03/13/15 35.0 0.45 0.65
WY 150313C00035500 C 03/13/15 35.5 0.20 0.30
WY 150313C00036000 C 03/13/15 36.0 0.05 0.15
WY 150313C00036500 C 03/13/15 36.5 0.00 0.10
WY 150313C00037000 C 03/13/15 37.0 0.00 0.05
WY 150313C00037500 C 03/13/15 37.5 0.00 0.05
WY 150313C00038000 C 03/13/15 38.0 0.00 0.05
WY 150313C00038500 C 03/13/15 38.5 0.00 0.05
WY 150313C00039000 C 03/13/15 39.0 0.00 0.05
WY 150313C00039500 C 03/13/15 39.5 0.00 0.05
WY 150313C00040000 C 03/13/15 40.0 0.00 0.05
WY 150313C00040500 C 03/13/15 40.5 0.00 0.05
WY 150313C00041000 C 03/13/15 41.0 0.00 0.05
WY 150313C00041500 C 03/13/15 41.5 0.00 0.05
WY 150313C00042000 C 03/13/15 42.0 0.00 0.05
WY 150313C00042500 C 03/13/15 42.5 0.00 0.10
WY 150313C00043000 C 03/13/15 43.0 0.00 0.45
WY 150313C00043500 C 03/13/15 43.5 0.00 0.40
WY 150313C00044000 C 03/13/15 44.0 0.00 0.10
WY 150313P00027000 P 03/13/15 27.0 0.00 0.10
WY 150313P00028000 P 03/13/15 28.0 0.00 0.10
WY 150313P00028500 P 03/13/15 28.5 0.00 0.10
WY 150313P00029000 P 03/13/15 29.0 0.00 0.10
WY 150313P00029500 P 03/13/15 29.5 0.00 0.10
WY 150313P00030000 P 03/13/15 30.0 0.00 0.10
WY 150313P00030500 P 03/13/15 30.5 0.00 0.10
WY 150313P00031000 P 03/13/15 31.0 0.00 0.10
WY 150313P00031500 P 03/13/15 31.5 0.00 0.15
WY 150313P00032000 P 03/13/15 32.0 0.00 0.15
WY 150313P00032500 P 03/13/15 32.5 0.00 0.15
WY 150313P00033000 P 03/13/15 33.0 0.00 0.20
WY 150313P00033500 P 03/13/15 33.5 0.00 0.20
WY 150313P00034000 P 03/13/15 34.0 0.05 0.20
WY 150313P00034500 P 03/13/15 34.5 0.10 0.25
WY 150313P00035000 P 03/13/15 35.0 0.25 0.35
WY 150313P00035500 P 03/13/15 35.5 0.45 0.75
WY 150313P00036000 P 03/13/15 36.0 0.60 1.15
WY 150313P00036500 P 03/13/15 36.5 0.90 2.00
WY 150313P00037000 P 03/13/15 37.0 1.35 2.25
WY 150313P00037500 P 03/13/15 37.5 1.85 2.80
WY 150313P00038000 P 03/13/15 38.0 2.20 3.10
WY 150313P00038500 P 03/13/15 38.5 1.65 3.70
WY 150313P00039000 P 03/13/15 39.0 2.00 5.40
WY 150313P00039500 P 03/13/15 39.5 2.50 5.90
WY 150313P00040000 P 03/13/15 40.0 3.00 6.40
WY 150313P00040500 P 03/13/15 40.5 3.50 6.90
WY 150313P00041000 P 03/13/15 41.0 5.30 6.30
WY 150313P00041500 P 03/13/15 41.5 5.80 6.80
WY 150313P00042000 P 03/13/15 42.0 6.30 7.30
WY 150313P00042500 P 03/13/15 42.5 6.80 7.80
WY 150313P00043000 P 03/13/15 43.0 6.00 9.50
WY 150313P00043500 P 03/13/15 43.5 6.50 9.80
WY 150313P00044000 P 03/13/15 44.0 8.30 9.60
WY 150320C00025000 C 03/20/15 25.0 9.70 10.70
WY 150320C00026000 C 03/20/15 26.0 8.60 9.70
WY 150320C00027000 C 03/20/15 27.0 7.80 8.70
WY 150320C00028000 C 03/20/15 28.0 6.90 7.70
WY 150320C00028500 C 03/20/15 28.5 6.40 7.20
WY 150320C00029000 C 03/20/15 29.0 5.90 6.70
WY 150320C00029500 C 03/20/15 29.5 5.40 6.20
WY 150320C00030000 C 03/20/15 30.0 4.90 5.70
WY 150320C00030500 C 03/20/15 30.5 4.40 5.20
WY 150320C00031000 C 03/20/15 31.0 3.90 4.70
WY 150320C00031500 C 03/20/15 31.5 3.40 4.20
WY 150320C00032000 C 03/20/15 32.0 2.95 3.70
WY 150320C00032500 C 03/20/15 32.5 2.50 3.20
WY 150320C00033000 C 03/20/15 33.0 2.00 2.70
WY 150320C00033500 C 03/20/15 33.5 1.55 1.95
WY 150320C00034000 C 03/20/15 34.0 1.15 1.45
WY 150320C00034500 C 03/20/15 34.5 0.90 1.05
WY 150320C00035000 C 03/20/15 35.0 0.55 0.70
WY 150320C00035500 C 03/20/15 35.5 0.30 0.40
WY 150320C00036000 C 03/20/15 36.0 0.15 0.25
WY 150320C00036500 C 03/20/15 36.5 0.00 0.15
WY 150320C00037000 C 03/20/15 37.0 0.00 0.15
WY 150320C00037500 C 03/20/15 37.5 0.00 0.10
WY 150320C00038000 C 03/20/15 38.0 0.00 0.10
WY 150320C00038500 C 03/20/15 38.5 0.00 0.10
WY 150320C00039000 C 03/20/15 39.0 0.00 0.10
WY 150320C00039500 C 03/20/15 39.5 0.00 0.05
WY 150320C00040000 C 03/20/15 40.0 0.00 0.05
WY 150320C00040500 C 03/20/15 40.5 0.00 0.05
WY 150320C00041000 C 03/20/15 41.0 0.00 0.05
WY 150320C00041500 C 03/20/15 41.5 0.00 0.05
WY 150320C00042000 C 03/20/15 42.0 0.00 0.05
WY 150320C00042500 C 03/20/15 42.5 0.00 0.05
WY 150320C00043000 C 03/20/15 43.0 0.00 0.05
WY 150320C00043500 C 03/20/15 43.5 0.00 0.05
WY 150320C00044000 C 03/20/15 44.0 0.00 0.05
WY 150320C00044500 C 03/20/15 44.5 0.00 0.05
WY 150320C00045000 C 03/20/15 45.0 0.00 0.05
WY 150320C00046000 C 03/20/15 46.0 0.00 0.05
WY 150320C00047000 C 03/20/15 47.0 0.00 0.05
WY 150320C00050000 C 03/20/15 50.0 0.00 0.05
WY 150320P00025000 P 03/20/15 25.0 0.00 0.05
WY 150320P00026000 P 03/20/15 26.0 0.00 0.05
WY 150320P00027000 P 03/20/15 27.0 0.00 0.05
WY 150320P00028000 P 03/20/15 28.0 0.00 0.05
WY 150320P00028500 P 03/20/15 28.5 0.00 0.10
WY 150320P00029000 P 03/20/15 29.0 0.00 0.10
WY 150320P00029500 P 03/20/15 29.5 0.00 0.10
WY 150320P00030000 P 03/20/15 30.0 0.00 0.10
WY 150320P00030500 P 03/20/15 30.5 0.00 0.10
WY 150320P00031000 P 03/20/15 31.0 0.00 0.10
WY 150320P00031500 P 03/20/15 31.5 0.00 0.10
WY 150320P00032000 P 03/20/15 32.0 0.00 0.15
WY 150320P00032500 P 03/20/15 32.5 0.00 0.15
WY 150320P00033000 P 03/20/15 33.0 0.00 0.20
WY 150320P00033500 P 03/20/15 33.5 0.05 0.20
WY 150320P00034000 P 03/20/15 34.0 0.15 0.25
WY 150320P00034500 P 03/20/15 34.5 0.20 0.30
WY 150320P00035000 P 03/20/15 35.0 0.35 0.45
WY 150320P00035500 P 03/20/15 35.5 0.60 0.70
WY 150320P00036000 P 03/20/15 36.0 0.85 1.20
WY 150320P00036500 P 03/20/15 36.5 1.00 1.60
WY 150320P00037000 P 03/20/15 37.0 1.45 2.10
WY 150320P00037500 P 03/20/15 37.5 1.85 2.60
WY 150320P00038000 P 03/20/15 38.0 2.35 3.10
WY 150320P00038500 P 03/20/15 38.5 2.85 3.60
WY 150320P00039000 P 03/20/15 39.0 3.30 4.10
WY 150320P00039500 P 03/20/15 39.5 3.80 4.60
WY 150320P00040000 P 03/20/15 40.0 4.30 5.30
WY 150320P00040500 P 03/20/15 40.5 4.80 5.60
WY 150320P00041000 P 03/20/15 41.0 5.30 6.10
WY 150320P00041500 P 03/20/15 41.5 5.80 6.60
WY 150320P00042000 P 03/20/15 42.0 6.30 7.10
WY 150320P00042500 P 03/20/15 42.5 6.80 7.60
WY 150320P00043000 P 03/20/15 43.0 6.70 8.70
WY 150320P00043500 P 03/20/15 43.5 7.20 9.20
WY 150320P00044000 P 03/20/15 44.0 7.70 9.70
WY 150320P00044500 P 03/20/15 44.5 8.20 10.70
WY 150320P00045000 P 03/20/15 45.0 8.70 11.20
WY 150320P00046000 P 03/20/15 46.0 9.00 12.40
WY 150320P00047000 P 03/20/15 47.0 10.10 13.10
WY 150320P00050000 P 03/20/15 50.0 14.20 15.50
WY 150327C00027000 C 03/27/15 27.0 7.70 8.70
WY 150327C00028000 C 03/27/15 28.0 6.80 7.70
WY 150327C00028500 C 03/27/15 28.5 6.30 7.20
WY 150327C00029000 C 03/27/15 29.0 5.80 6.70
WY 150327C00029500 C 03/27/15 29.5 5.30 6.20
WY 150327C00030000 C 03/27/15 30.0 4.90 5.70
WY 150327C00030500 C 03/27/15 30.5 4.40 5.20
WY 150327C00031000 C 03/27/15 31.0 3.90 4.70
WY 150327C00031500 C 03/27/15 31.5 3.40 4.20
WY 150327C00032000 C 03/27/15 32.0 2.90 3.80
WY 150327C00032500 C 03/27/15 32.5 2.50 3.10
WY 150327C00033000 C 03/27/15 33.0 2.00 2.75
WY 150327C00033500 C 03/27/15 33.5 1.60 2.25
WY 150327C00034000 C 03/27/15 34.0 1.30 1.65
WY 150327C00034500 C 03/27/15 34.5 1.00 1.10
WY 150327C00035000 C 03/27/15 35.0 0.65 0.75
WY 150327C00035500 C 03/27/15 35.5 0.40 0.50
WY 150327C00036000 C 03/27/15 36.0 0.20 0.30
WY 150327C00036500 C 03/27/15 36.5 0.05 0.30
WY 150327C00037000 C 03/27/15 37.0 0.00 0.20
WY 150327C00037500 C 03/27/15 37.5 0.00 0.15
WY 150327C00038000 C 03/27/15 38.0 0.00 0.10
WY 150327C00038500 C 03/27/15 38.5 0.00 0.10
WY 150327C00039000 C 03/27/15 39.0 0.00 0.10
WY 150327C00039500 C 03/27/15 39.5 0.00 0.10
WY 150327C00040000 C 03/27/15 40.0 0.00 0.10
WY 150327C00040500 C 03/27/15 40.5 0.00 0.10
WY 150327C00041000 C 03/27/15 41.0 0.00 0.15
WY 150327C00041500 C 03/27/15 41.5 0.00 0.10
WY 150327C00042000 C 03/27/15 42.0 0.00 0.10
WY 150327C00042500 C 03/27/15 42.5 0.00 0.10
WY 150327C00043000 C 03/27/15 43.0 0.00 0.10
WY 150327C00043500 C 03/27/15 43.5 0.00 0.10
WY 150327C00044000 C 03/27/15 44.0 0.00 0.10
WY 150327P00027000 P 03/27/15 27.0 0.00 0.10
WY 150327P00028000 P 03/27/15 28.0 0.00 0.15
WY 150327P00028500 P 03/27/15 28.5 0.00 0.15
WY 150327P00029000 P 03/27/15 29.0 0.00 0.15
WY 150327P00029500 P 03/27/15 29.5 0.00 0.10
WY 150327P00030000 P 03/27/15 30.0 0.00 0.15
WY 150327P00030500 P 03/27/15 30.5 0.00 0.15
WY 150327P00031000 P 03/27/15 31.0 0.00 0.20
WY 150327P00031500 P 03/27/15 31.5 0.00 0.20
WY 150327P00032000 P 03/27/15 32.0 0.00 0.15
WY 150327P00032500 P 03/27/15 32.5 0.00 0.20
WY 150327P00033000 P 03/27/15 33.0 0.05 0.25
WY 150327P00033500 P 03/27/15 33.5 0.10 0.30
WY 150327P00034000 P 03/27/15 34.0 0.20 0.35
WY 150327P00034500 P 03/27/15 34.5 0.30 0.40
WY 150327P00035000 P 03/27/15 35.0 0.45 0.55
WY 150327P00035500 P 03/27/15 35.5 0.65 0.80
WY 150327P00036000 P 03/27/15 36.0 0.95 1.25
WY 150327P00036500 P 03/27/15 36.5 1.00 1.65
WY 150327P00037000 P 03/27/15 37.0 1.45 2.10
WY 150327P00037500 P 03/27/15 37.5 1.90 2.70
WY 150327P00038000 P 03/27/15 38.0 2.35 3.10
WY 150327P00038500 P 03/27/15 38.5 2.85 3.60
WY 150327P00039000 P 03/27/15 39.0 3.30 4.10
WY 150327P00039500 P 03/27/15 39.5 3.80 4.70
WY 150327P00040000 P 03/27/15 40.0 3.00 5.20
WY 150327P00040500 P 03/27/15 40.5 3.50 6.90
WY 150327P00041000 P 03/27/15 41.0 5.30 6.30
WY 150327P00041500 P 03/27/15 41.5 5.80 6.80
WY 150327P00042000 P 03/27/15 42.0 6.30 7.30
WY 150327P00042500 P 03/27/15 42.5 6.80 7.80
WY 150327P00043000 P 03/27/15 43.0 6.00 9.30
WY 150327P00043500 P 03/27/15 43.5 7.10 9.40
WY 150327P00044000 P 03/27/15 44.0 8.30 9.20
WY 150402C00027000 C 04/02/15 27.0 7.80 8.70
WY 150402C00028000 C 04/02/15 28.0 6.80 7.70
WY 150402C00028500 C 04/02/15 28.5 6.30 7.20
WY 150402C00029000 C 04/02/15 29.0 5.80 6.70
WY 150402C00029500 C 04/02/15 29.5 5.30 6.20
WY 150402C00030000 C 04/02/15 30.0 4.90 5.70
WY 150402C00030500 C 04/02/15 30.5 4.40 5.20
WY 150402C00031000 C 04/02/15 31.0 3.90 4.70
WY 150402C00031500 C 04/02/15 31.5 3.40 4.20
WY 150402C00032000 C 04/02/15 32.0 2.95 3.80
WY 150402C00032500 C 04/02/15 32.5 2.50 3.10
WY 150402C00033000 C 04/02/15 33.0 2.05 2.60
WY 150402C00033500 C 04/02/15 33.5 1.60 2.30
WY 150402C00034000 C 04/02/15 34.0 1.40 1.70
WY 150402C00034500 C 04/02/15 34.5 1.05 1.20
WY 150402C00035000 C 04/02/15 35.0 0.70 0.85
WY 150402C00035500 C 04/02/15 35.5 0.45 0.60
WY 150402C00036000 C 04/02/15 36.0 0.25 0.40
WY 150402C00036500 C 04/02/15 36.5 0.10 0.30
WY 150402C00037000 C 04/02/15 37.0 0.00 0.20
WY 150402C00037500 C 04/02/15 37.5 0.00 0.15
WY 150402C00038000 C 04/02/15 38.0 0.00 0.10
WY 150402C00038500 C 04/02/15 38.5 0.00 0.10
WY 150402C00039000 C 04/02/15 39.0 0.00 0.10
WY 150402C00039500 C 04/02/15 39.5 0.00 0.10
WY 150402C00040000 C 04/02/15 40.0 0.00 0.10
WY 150402C00040500 C 04/02/15 40.5 0.00 0.10
WY 150402C00041000 C 04/02/15 41.0 0.00 0.10
WY 150402C00041500 C 04/02/15 41.5 0.00 0.10
WY 150402C00042000 C 04/02/15 42.0 0.00 0.10
WY 150402C00042500 C 04/02/15 42.5 0.00 0.10
WY 150402C00043000 C 04/02/15 43.0 0.00 0.10
WY 150402C00043500 C 04/02/15 43.5 0.00 0.10
WY 150402C00044000 C 04/02/15 44.0 0.00 0.10
WY 150402P00027000 P 04/02/15 27.0 0.00 0.10
WY 150402P00028000 P 04/02/15 28.0 0.00 0.10
WY 150402P00028500 P 04/02/15 28.5 0.00 0.10
WY 150402P00029000 P 04/02/15 29.0 0.00 0.10
WY 150402P00029500 P 04/02/15 29.5 0.00 0.10
WY 150402P00030000 P 04/02/15 30.0 0.00 0.15
WY 150402P00030500 P 04/02/15 30.5 0.00 0.15
WY 150402P00031000 P 04/02/15 31.0 0.00 0.15
WY 150402P00031500 P 04/02/15 31.5 0.00 0.15
WY 150402P00032000 P 04/02/15 32.0 0.05 0.15
WY 150402P00032500 P 04/02/15 32.5 0.05 0.20
WY 150402P00033000 P 04/02/15 33.0 0.05 0.20
WY 150402P00033500 P 04/02/15 33.5 0.15 0.30
WY 150402P00034000 P 04/02/15 34.0 0.25 0.35
WY 150402P00034500 P 04/02/15 34.5 0.35 0.55
WY 150402P00035000 P 04/02/15 35.0 0.50 0.70
WY 150402P00035500 P 04/02/15 35.5 0.70 0.95
WY 150402P00036000 P 04/02/15 36.0 1.00 1.30
WY 150402P00036500 P 04/02/15 36.5 1.10 1.75
WY 150402P00037000 P 04/02/15 37.0 1.45 2.15
WY 150402P00037500 P 04/02/15 37.5 1.90 2.60
WY 150402P00038000 P 04/02/15 38.0 2.35 3.10
WY 150402P00038500 P 04/02/15 38.5 2.85 3.60
WY 150402P00039000 P 04/02/15 39.0 3.30 4.20
WY 150402P00039500 P 04/02/15 39.5 3.80 4.70
WY 150402P00040000 P 04/02/15 40.0 4.30 5.10
WY 150402P00040500 P 04/02/15 40.5 4.80 5.60
WY 150402P00041000 P 04/02/15 41.0 5.30 6.10
WY 150402P00041500 P 04/02/15 41.5 5.80 6.60
WY 150402P00042000 P 04/02/15 42.0 6.30 7.10
WY 150402P00042500 P 04/02/15 42.5 6.80 7.60
WY 150402P00043000 P 04/02/15 43.0 6.60 8.80
WY 150402P00043500 P 04/02/15 43.5 7.10 9.30
WY 150402P00044000 P 04/02/15 44.0 8.30 9.40
WY 150410C00027000 C 04/10/15 27.0 7.80 8.70
WY 150410C00028000 C 04/10/15 28.0 6.80 7.70
WY 150410C00028500 C 04/10/15 28.5 6.30 7.20
WY 150410C00029000 C 04/10/15 29.0 5.80 6.70
WY 150410C00029500 C 04/10/15 29.5 5.30 6.20
WY 150410C00030000 C 04/10/15 30.0 4.90 5.70
WY 150410C00030500 C 04/10/15 30.5 4.30 5.20
WY 150410C00031000 C 04/10/15 31.0 3.90 4.80
WY 150410C00031500 C 04/10/15 31.5 3.40 4.30
WY 150410C00032000 C 04/10/15 32.0 2.95 3.80
WY 150410C00032500 C 04/10/15 32.5 2.45 3.10
WY 150410C00033000 C 04/10/15 33.0 2.00 2.60
WY 150410C00033500 C 04/10/15 33.5 1.60 2.35
WY 150410C00034000 C 04/10/15 34.0 1.35 1.75
WY 150410C00034500 C 04/10/15 34.5 1.10 1.25
WY 150410C00035000 C 04/10/15 35.0 0.75 0.95
WY 150410C00035500 C 04/10/15 35.5 0.45 0.70
WY 150410C00036000 C 04/10/15 36.0 0.30 0.50
WY 150410C00036500 C 04/10/15 36.5 0.15 0.30
WY 150410C00037000 C 04/10/15 37.0 0.00 0.25
WY 150410C00037500 C 04/10/15 37.5 0.00 0.25
WY 150410C00038000 C 04/10/15 38.0 0.00 0.20
WY 150410C00038500 C 04/10/15 38.5 0.00 0.20
WY 150410C00039000 C 04/10/15 39.0 0.00 0.15
WY 150410C00039500 C 04/10/15 39.5 0.00 0.15
WY 150410C00040000 C 04/10/15 40.0 0.00 0.10
WY 150410C00040500 C 04/10/15 40.5 0.00 0.20
WY 150410C00041000 C 04/10/15 41.0 0.00 0.10
WY 150410C00041500 C 04/10/15 41.5 0.00 0.35
WY 150410C00042000 C 04/10/15 42.0 0.00 0.10
WY 150410C00042500 C 04/10/15 42.5 0.00 0.15
WY 150410C00043000 C 04/10/15 43.0 0.00 0.10
WY 150410C00043500 C 04/10/15 43.5 0.00 0.20
WY 150410C00044000 C 04/10/15 44.0 0.00 0.10
WY 150410P00027000 P 04/10/15 27.0 0.00 0.15
WY 150410P00028000 P 04/10/15 28.0 0.00 0.20
WY 150410P00028500 P 04/10/15 28.5 0.00 0.25
WY 150410P00029000 P 04/10/15 29.0 0.00 0.15
WY 150410P00029500 P 04/10/15 29.5 0.00 0.20
WY 150410P00030000 P 04/10/15 30.0 0.00 0.20
WY 150410P00030500 P 04/10/15 30.5 0.00 0.25
WY 150410P00031000 P 04/10/15 31.0 0.00 0.20
WY 150410P00031500 P 04/10/15 31.5 0.00 0.25
WY 150410P00032000 P 04/10/15 32.0 0.00 0.25
WY 150410P00032500 P 04/10/15 32.5 0.00 0.25
WY 150410P00033000 P 04/10/15 33.0 0.05 0.25
WY 150410P00033500 P 04/10/15 33.5 0.20 0.30
WY 150410P00034000 P 04/10/15 34.0 0.25 0.35
WY 150410P00034500 P 04/10/15 34.5 0.35 0.55
WY 150410P00035000 P 04/10/15 35.0 0.55 0.75
WY 150410P00035500 P 04/10/15 35.5 0.75 1.05
WY 150410P00036000 P 04/10/15 36.0 1.05 1.40
WY 150410P00036500 P 04/10/15 36.5 1.20 1.75
WY 150410P00037000 P 04/10/15 37.0 1.40 2.20
WY 150410P00037500 P 04/10/15 37.5 1.85 2.80
WY 150410P00038000 P 04/10/15 38.0 2.30 3.20
WY 150410P00038500 P 04/10/15 38.5 2.80 3.70
WY 150410P00039000 P 04/10/15 39.0 3.30 4.20
WY 150410P00039500 P 04/10/15 39.5 3.80 4.70
WY 150410P00040000 P 04/10/15 40.0 4.30 5.20
WY 150410P00040500 P 04/10/15 40.5 4.80 5.80
WY 150410P00041000 P 04/10/15 41.0 5.30 6.30
WY 150410P00041500 P 04/10/15 41.5 5.80 6.80
WY 150410P00042000 P 04/10/15 42.0 6.30 7.30
WY 150410P00042500 P 04/10/15 42.5 6.80 7.80
WY 150410P00043000 P 04/10/15 43.0 5.80 9.70
WY 150410P00043500 P 04/10/15 43.5 6.40 10.10
WY 150410P00044000 P 04/10/15 44.0 8.30 9.50
WY 150417C00018000 C 04/17/15 18.0 16.50 18.00
WY 150417C00019000 C 04/17/15 19.0 14.60 18.00
WY 150417C00020000 C 04/17/15 20.0 13.60 17.00
WY 150417C00021000 C 04/17/15 21.0 12.60 16.00
WY 150417C00022000 C 04/17/15 22.0 11.60 15.00
WY 150417C00023000 C 04/17/15 23.0 10.60 13.90
WY 150417C00024000 C 04/17/15 24.0 9.70 13.00
WY 150417C00025000 C 04/17/15 25.0 8.60 12.00
WY 150417C00026000 C 04/17/15 26.0 8.80 9.70
WY 150417C00027000 C 04/17/15 27.0 7.80 8.80
WY 150417C00028000 C 04/17/15 28.0 6.80 7.80
WY 150417C00029000 C 04/17/15 29.0 5.90 6.70
WY 150417C00030000 C 04/17/15 30.0 4.90 5.60
WY 150417C00031000 C 04/17/15 31.0 3.90 4.60
WY 150417C00032000 C 04/17/15 32.0 3.10 3.60
WY 150417C00033000 C 04/17/15 33.0 2.10 2.60
WY 150417C00034000 C 04/17/15 34.0 1.55 1.70
WY 150417C00035000 C 04/17/15 35.0 0.85 1.00
WY 150417C00036000 C 04/17/15 36.0 0.35 0.50
WY 150417C00037000 C 04/17/15 37.0 0.10 0.20
WY 150417C00038000 C 04/17/15 38.0 0.00 0.15
WY 150417C00039000 C 04/17/15 39.0 0.00 0.15
WY 150417C00040000 C 04/17/15 40.0 0.00 0.15
WY 150417C00041000 C 04/17/15 41.0 0.00 0.10
WY 150417C00042000 C 04/17/15 42.0 0.00 0.10
WY 150417C00043000 C 04/17/15 43.0 0.00 0.10
WY 150417C00044000 C 04/17/15 44.0 0.00 0.05
WY 150417C00045000 C 04/17/15 45.0 0.00 0.05
WY 150417C00046000 C 04/17/15 46.0 0.00 0.05
WY 150417C00047000 C 04/17/15 47.0 0.00 0.05
WY 150417C00048000 C 04/17/15 48.0 0.00 0.05
WY 150417C00049000 C 04/17/15 49.0 0.00 0.05
WY 150417C00050000 C 04/17/15 50.0 0.00 0.05
WY 150417P00018000 P 04/17/15 18.0 0.00 0.05
WY 150417P00019000 P 04/17/15 19.0 0.00 0.05
WY 150417P00020000 P 04/17/15 20.0 0.00 0.05
WY 150417P00021000 P 04/17/15 21.0 0.00 0.05
WY 150417P00022000 P 04/17/15 22.0 0.00 0.05
WY 150417P00023000 P 04/17/15 23.0 0.00 0.05
WY 150417P00024000 P 04/17/15 24.0 0.00 0.05
WY 150417P00025000 P 04/17/15 25.0 0.00 0.10
WY 150417P00026000 P 04/17/15 26.0 0.00 0.10
WY 150417P00027000 P 04/17/15 27.0 0.00 0.10
WY 150417P00028000 P 04/17/15 28.0 0.00 0.15
WY 150417P00029000 P 04/17/15 29.0 0.00 0.15
WY 150417P00030000 P 04/17/15 30.0 0.00 0.15
WY 150417P00031000 P 04/17/15 31.0 0.05 0.20
WY 150417P00032000 P 04/17/15 32.0 0.05 0.25
WY 150417P00033000 P 04/17/15 33.0 0.20 0.30
WY 150417P00034000 P 04/17/15 34.0 0.35 0.50
WY 150417P00035000 P 04/17/15 35.0 0.65 0.80
WY 150417P00036000 P 04/17/15 36.0 1.15 1.30
WY 150417P00037000 P 04/17/15 37.0 1.75 2.20
WY 150417P00038000 P 04/17/15 38.0 2.40 3.10
WY 150417P00039000 P 04/17/15 39.0 3.30 4.10
WY 150417P00040000 P 04/17/15 40.0 4.30 5.20
WY 150417P00041000 P 04/17/15 41.0 5.30 6.20
WY 150417P00042000 P 04/17/15 42.0 6.30 7.10
WY 150417P00043000 P 04/17/15 43.0 6.90 8.80
WY 150417P00044000 P 04/17/15 44.0 7.80 9.70
WY 150417P00045000 P 04/17/15 45.0 9.30 10.60
WY 150417P00046000 P 04/17/15 46.0 9.10 12.40
WY 150417P00047000 P 04/17/15 47.0 10.10 13.40
WY 150417P00048000 P 04/17/15 48.0 11.00 14.40
WY 150417P00049000 P 04/17/15 49.0 12.10 15.40
WY 150417P00050000 P 04/17/15 50.0 14.20 15.50
WY 150717C00020000 C 07/17/15 20.0 14.40 16.00
WY 150717C00021000 C 07/17/15 21.0 12.60 16.00
WY 150717C00022000 C 07/17/15 22.0 11.70 15.00
WY 150717C00023000 C 07/17/15 23.0 11.10 13.30
WY 150717C00024000 C 07/17/15 24.0 10.10 11.90
WY 150717C00025000 C 07/17/15 25.0 9.70 10.90
WY 150717C00026000 C 07/17/15 26.0 8.80 9.80
WY 150717C00027000 C 07/17/15 27.0 7.70 8.80
WY 150717C00028000 C 07/17/15 28.0 6.90 7.80
WY 150717C00029000 C 07/17/15 29.0 6.00 6.80
WY 150717C00030000 C 07/17/15 30.0 5.10 5.90
WY 150717C00031000 C 07/17/15 31.0 4.20 4.90
WY 150717C00032000 C 07/17/15 32.0 3.30 4.00
WY 150717C00033000 C 07/17/15 33.0 2.60 3.20
WY 150717C00034000 C 07/17/15 34.0 1.90 2.20
WY 150717C00035000 C 07/17/15 35.0 1.30 1.55
WY 150717C00036000 C 07/17/15 36.0 0.85 1.05
WY 150717C00037000 C 07/17/15 37.0 0.50 0.70
WY 150717C00038000 C 07/17/15 38.0 0.25 0.50
WY 150717C00039000 C 07/17/15 39.0 0.15 0.30
WY 150717C00040000 C 07/17/15 40.0 0.05 0.25
WY 150717C00041000 C 07/17/15 41.0 0.00 0.15
WY 150717C00042000 C 07/17/15 42.0 0.00 0.15
WY 150717C00043000 C 07/17/15 43.0 0.00 0.25
WY 150717C00044000 C 07/17/15 44.0 0.00 0.15
WY 150717C00045000 C 07/17/15 45.0 0.00 0.15
WY 150717C00046000 C 07/17/15 46.0 0.00 0.10
WY 150717C00047000 C 07/17/15 47.0 0.00 0.10
WY 150717C00048000 C 07/17/15 48.0 0.00 0.10
WY 150717C00049000 C 07/17/15 49.0 0.00 0.10
WY 150717C00050000 C 07/17/15 50.0 0.00 0.10
WY 150717P00020000 P 07/17/15 20.0 0.00 0.15
WY 150717P00021000 P 07/17/15 21.0 0.00 0.15
WY 150717P00022000 P 07/17/15 22.0 0.00 0.20
WY 150717P00023000 P 07/17/15 23.0 0.00 0.20
WY 150717P00024000 P 07/17/15 24.0 0.00 0.20
WY 150717P00025000 P 07/17/15 25.0 0.00 0.25
WY 150717P00026000 P 07/17/15 26.0 0.05 0.25
WY 150717P00027000 P 07/17/15 27.0 0.10 0.25
WY 150717P00028000 P 07/17/15 28.0 0.10 0.30
WY 150717P00029000 P 07/17/15 29.0 0.10 0.40
WY 150717P00030000 P 07/17/15 30.0 0.20 0.40
WY 150717P00031000 P 07/17/15 31.0 0.30 0.55
WY 150717P00032000 P 07/17/15 32.0 0.45 0.70
WY 150717P00033000 P 07/17/15 33.0 0.65 0.90
WY 150717P00034000 P 07/17/15 34.0 0.90 1.20
WY 150717P00035000 P 07/17/15 35.0 1.40 1.60
WY 150717P00036000 P 07/17/15 36.0 1.85 2.20
WY 150717P00037000 P 07/17/15 37.0 2.35 2.95
WY 150717P00038000 P 07/17/15 38.0 3.00 3.70
WY 150717P00039000 P 07/17/15 39.0 3.80 4.60
WY 150717P00040000 P 07/17/15 40.0 4.70 5.50
WY 150717P00041000 P 07/17/15 41.0 5.60 6.50
WY 150717P00042000 P 07/17/15 42.0 6.60 7.50
WY 150717P00043000 P 07/17/15 43.0 7.50 8.50
WY 150717P00044000 P 07/17/15 44.0 8.50 9.50
WY 150717P00045000 P 07/17/15 45.0 8.40 11.70
WY 150717P00046000 P 07/17/15 46.0 9.40 12.70
WY 150717P00047000 P 07/17/15 47.0 10.40 13.70
WY 150717P00048000 P 07/17/15 48.0 11.40 14.70
WY 150717P00049000 P 07/17/15 49.0 12.40 15.70
WY 150717P00050000 P 07/17/15 50.0 14.30 15.90
WY 151016C00021000 C 10/16/15 21.0 13.40 15.00
WY 151016C00022000 C 10/16/15 22.0 12.20 13.80
WY 151016C00023000 C 10/16/15 23.0 11.10 12.80
WY 151016C00024000 C 10/16/15 24.0 10.60 12.00
WY 151016C00025000 C 10/16/15 25.0 9.50 10.80
WY 151016C00026000 C 10/16/15 26.0 8.90 9.80
WY 151016C00027000 C 10/16/15 27.0 7.90 8.80
WY 151016C00028000 C 10/16/15 28.0 7.00 7.90
WY 151016C00029000 C 10/16/15 29.0 6.10 7.00
WY 151016C00030000 C 10/16/15 30.0 5.20 6.00
WY 151016C00031000 C 10/16/15 31.0 4.40 5.10
WY 151016C00032000 C 10/16/15 32.0 3.60 4.30
WY 151016C00033000 C 10/16/15 33.0 2.85 3.50
WY 151016C00034000 C 10/16/15 34.0 2.20 2.70
WY 151016C00035000 C 10/16/15 35.0 1.65 2.10
WY 151016C00036000 C 10/16/15 36.0 1.20 1.60
WY 151016C00037000 C 10/16/15 37.0 0.80 1.15
WY 151016C00038000 C 10/16/15 38.0 0.55 0.85
WY 151016C00039000 C 10/16/15 39.0 0.30 0.70
WY 151016C00040000 C 10/16/15 40.0 0.15 0.55
WY 151016C00041000 C 10/16/15 41.0 0.05 0.30
WY 151016C00042000 C 10/16/15 42.0 0.05 0.25
WY 151016C00043000 C 10/16/15 43.0 0.00 0.20
WY 151016P00021000 P 10/16/15 21.0 0.00 0.25
WY 151016P00022000 P 10/16/15 22.0 0.00 0.30
WY 151016P00023000 P 10/16/15 23.0 0.05 0.30
WY 151016P00024000 P 10/16/15 24.0 0.10 0.35
WY 151016P00025000 P 10/16/15 25.0 0.15 0.35
WY 151016P00026000 P 10/16/15 26.0 0.15 0.40
WY 151016P00027000 P 10/16/15 27.0 0.20 0.45
WY 151016P00028000 P 10/16/15 28.0 0.30 0.55
WY 151016P00029000 P 10/16/15 29.0 0.35 0.65
WY 151016P00030000 P 10/16/15 30.0 0.50 0.80
WY 151016P00031000 P 10/16/15 31.0 0.65 0.95
WY 151016P00032000 P 10/16/15 32.0 0.85 1.20
WY 151016P00033000 P 10/16/15 33.0 1.10 1.45
WY 151016P00034000 P 10/16/15 34.0 1.45 1.85
WY 151016P00035000 P 10/16/15 35.0 1.85 2.30
WY 151016P00036000 P 10/16/15 36.0 2.30 2.90
WY 151016P00037000 P 10/16/15 37.0 2.90 3.50
WY 151016P00038000 P 10/16/15 38.0 3.60 4.30
WY 151016P00039000 P 10/16/15 39.0 4.40 5.10
WY 151016P00040000 P 10/16/15 40.0 5.20 6.00
WY 151016P00041000 P 10/16/15 41.0 6.10 6.90
WY 151016P00042000 P 10/16/15 42.0 6.90 7.90
WY 151016P00043000 P 10/16/15 43.0 7.90 8.80
WY 160115C00015000 C 01/15/16 15.0 19.10 21.30
WY 160115C00018000 C 01/15/16 18.0 15.20 19.10
WY 160115C00020000 C 01/15/16 20.0 13.20 17.10
WY 160115C00023000 C 01/15/16 23.0 10.70 13.90
WY 160115C00025000 C 01/15/16 25.0 9.30 11.30
WY 160115C00027000 C 01/15/16 27.0 7.70 8.80
WY 160115C00030000 C 01/15/16 30.0 5.30 6.00
WY 160115C00032000 C 01/15/16 32.0 3.70 4.40
WY 160115C00035000 C 01/15/16 35.0 1.80 2.40
WY 160115C00037000 C 01/15/16 37.0 0.95 1.50
WY 160115C00040000 C 01/15/16 40.0 0.25 0.65
WY 160115C00042000 C 01/15/16 42.0 0.05 0.40
WY 160115C00045000 C 01/15/16 45.0 0.00 0.25
WY 160115C00050000 C 01/15/16 50.0 0.00 0.15
WY 160115P00015000 P 01/15/16 15.0 0.00 0.40
WY 160115P00018000 P 01/15/16 18.0 0.00 0.45
WY 160115P00020000 P 01/15/16 20.0 0.00 0.45
WY 160115P00023000 P 01/15/16 23.0 0.10 0.55
WY 160115P00025000 P 01/15/16 25.0 0.20 0.50
WY 160115P00027000 P 01/15/16 27.0 0.35 0.65
WY 160115P00030000 P 01/15/16 30.0 0.75 1.10
WY 160115P00032000 P 01/15/16 32.0 1.20 1.65
WY 160115P00035000 P 01/15/16 35.0 2.30 2.95
WY 160115P00037000 P 01/15/16 37.0 3.40 4.10
WY 160115P00040000 P 01/15/16 40.0 5.60 6.80
WY 160115P00042000 P 01/15/16 42.0 6.80 8.70
WY 160115P00045000 P 01/15/16 45.0 9.30 12.00
WY 160115P00050000 P 01/15/16 50.0 14.20 16.90
WY 170120C00018000 C 01/20/17 18.0 16.10 18.50
WY 170120C00020000 C 01/20/17 20.0 13.00 17.50
WY 170120C00023000 C 01/20/17 23.0 11.50 13.20
WY 170120C00025000 C 01/20/17 25.0 9.50 11.30
WY 170120C00028000 C 01/20/17 28.0 5.70 10.00
WY 170120C00030000 C 01/20/17 30.0 5.70 6.80
WY 170120C00032000 C 01/20/17 32.0 4.10 5.40
WY 170120C00035000 C 01/20/17 35.0 3.10 3.70
WY 170120C00037000 C 01/20/17 37.0 2.20 2.80
WY 170120C00040000 C 01/20/17 40.0 1.05 1.70
WY 170120C00042000 C 01/20/17 42.0 0.60 1.45
WY 170120C00045000 C 01/20/17 45.0 0.25 0.80
WY 170120C00047000 C 01/20/17 47.0 0.10 0.70
WY 170120C00050000 C 01/20/17 50.0 0.00 0.50
WY 170120P00018000 P 01/20/17 18.0 0.15 0.55
WY 170120P00020000 P 01/20/17 20.0 0.30 1.00
WY 170120P00023000 P 01/20/17 23.0 0.55 1.25
WY 170120P00025000 P 01/20/17 25.0 1.05 1.30
WY 170120P00028000 P 01/20/17 28.0 1.40 2.05
WY 170120P00030000 P 01/20/17 30.0 1.95 2.65
WY 170120P00032000 P 01/20/17 32.0 2.65 3.50
WY 170120P00035000 P 01/20/17 35.0 3.60 5.20
WY 170120P00037000 P 01/20/17 37.0 5.00 6.40
WY 170120P00040000 P 01/20/17 40.0 7.00 8.50
WY 170120P00042000 P 01/20/17 42.0 8.50 11.30
WY 170120P00045000 P 01/20/17 45.0 9.60 14.00
WY 170120P00047000 P 01/20/17 47.0 11.30 15.80
WY 170120P00050000 P 01/20/17 50.0 14.60 18.10

OPRA data is delayed 15 minutes.