$33.72 +0.45 (1.35%) Weyerhaeuser Co - NYSE

Oct. 23, 2014 | 01:11 PM
Last Trade: 33.72
Trade Time: Oct 23 01:11 PM Eastern Daylight Time
Change: +0.45 (1.35%)
Prev Close: 33.27
Open: 33.50
Bid: 33.72
Ask: 33.73
Options:

Call Options: WY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 WY1424J20 13.00 0.00 12.80 998.0 14.30 1040.0 0.0 0
23.00 WY1424J23 10.10 0.00 9.00 176.0 12.10 155.0 0.0 0
24.00 WY1424J24 8.80 0.00 8.60 176.0 10.60 133.0 0.0 0
25.00 WY1424J25 7.20 0.00 7.00 80.0 10.10 80.0 0.0 0
25.00 WY1431J25 8.10 0.00 7.40 158.0 10.10 166.0 0.0 0
25.50 WY1424J25.5 7.50 0.00 7.20 219.0 9.30 105.0 0.0 0
26.00 WY1424J26 6.30 0.00 6.00 80.0 9.10 80.0 0.0 0
26.00 WY1431J26 6.90 0.00 6.90 30.0 7.90 54.0 0.0 0
26.50 WY1424J26.5 6.60 0.00 6.60 133.0 7.60 133.0 0.0 0
27.00 WY1424J27 5.50 0.00 5.30 91.0 7.80 91.0 0.0 0
27.00 WY1431J27 6.10 0.00 6.10 133.0 7.10 133.0 0.0 0
27.50 WY1424J27.5 5.60 0.00 5.60 133.0 6.60 133.0 0.0 0
27.50 WY1431J27.5 5.60 0.00 5.60 133.0 6.60 133.0 0.0 0
28.00 WY1424J28 4.50 0.00 4.30 171.0 6.80 275.0 0.0 0
28.00 WY1431J28 5.10 0.00 5.00 133.0 6.20 133.0 0.0 0
28.50 WY1424J28.5 4.60 0.00 4.60 1235.0 5.40 414.0 0.0 0
28.50 WY1431J28.5 4.60 0.00 4.60 538.0 5.40 295.0 0.0 0
29.00 WY1424J29 3.80 0.00 3.70 845.0 5.00 536.0 0.0 0
29.00 WY1431J29 4.10 0.00 3.90 393.0 4.90 641.0 0.0 0
29.50 WY1424J29.5 3.60 0.00 2.90 39.0 4.50 1127.0 0.0 0
29.50 WY1431J29.5 3.60 0.00 3.80 770.0 4.50 664.0 0.0 0
30.00 WY1424J30 3.10 0.00 3.10 1214.0 3.90 757.0 0.0 0
30.00 WY1431J30 3.20 0.00 3.30 1036.0 4.00 924.0 0.0 0
30.50 WY1424J30.5 2.65 0.00 2.85 1141.0 3.40 1163.0 0.0 0
30.50 WY1431J30.5 2.70 0.00 2.80 1044.0 3.50 965.0 0.0 0
31.00 WY1424J31 2.15 0.00 2.35 1153.0 2.85 296.0 0.0 0
31.00 WY1431J31 1.25 -0.95 2.35 1509.0 2.85 237.0 4.0 4
31.50 WY1424J31.5 1.00 -0.65 1.85 1898.0 2.35 414.0 74.0 74
31.50 WY1431J31.5 1.30 -0.45 1.85 1779.0 2.40 1196.0 24.0 112
32.00 WY1424J32 0.70 -0.50 1.35 2362.0 1.85 1488.0 76.0 437
32.00 WY1431J32 1.25 -0.05 1.40 1780.0 1.90 1388.0 3.0 337
32.50 WY1424J32.5 1.30 0.00 0.85 2379.0 1.35 1508.0 20.0 1,017
32.50 WY1431J32.5 0.77 -0.13 0.95 2157.0 1.45 1309.0 2.0 897
33.00 WY1424J33 0.72 0.42 0.40 2266.0 0.90 1673.0 2.0 711
33.00 WY1431J33 0.60 0.05 0.80 409.0 0.95 908.0 9.0 1,347
33.50 WY1424J33.5 0.46 0.41 0.20 529.0 0.40 2818.0 10.0 196
33.50 WY1431J33.5 0.35 0.00 0.45 1370.0 0.60 1034.0 1.0 68
34.00 WY1424J34 0.10 0.05 0.05 24.0 0.10 1850.0 60.0 63
34.00 WY1431J34 0.29 0.00 0.20 1615.0 0.35 1054.0 1.0 102
34.50 WY1424J34.5 0.05 0.00 0.05 635.0 0.05 128.0 0.0 0
34.50 WY1431J34.5 0.05 0.00 0.05 1996.0 0.25 1464.0 0.0 0
35.00 WY1424J35 0.05 0.00 0.05 10.0 0.05 268.0 0.0 0
35.00 WY1431J35 0.25 0.00 0.05 100.0 0.25 2200.0 0.0 0
35.50 WY1424J35.5 0.05 0.00 0.05 21.0 0.05 88.0 0.0 0
35.50 WY1431J35.5 0.25 0.00 0.05 10.0 0.25 1035.0 0.0 0
36.00 WY1424J36 0.05 0.00 0.05 20.0 0.05 369.0 0.0 0
36.00 WY1431J36 0.25 0.00 0.05 37.0 0.25 1471.0 0.0 0
36.50 WY1424J36.5 0.05 0.00 0.05 38.0 0.05 391.0 0.0 0
36.50 WY1431J36.5 0.25 0.00 0.05 27.0 0.25 816.0 0.0 0
37.00 WY1424J37 0.05 0.00 0.00 0.0 0.05 422.0 0.0 0
37.00 WY1431J37 0.25 0.00 0.00 0.0 0.25 830.0 0.0 0
37.50 WY1424J37.5 0.05 0.00 0.00 0.0 0.05 386.0 0.0 0
37.50 WY1431J37.5 0.25 0.00 0.00 0.0 0.25 787.0 0.0 0
38.00 WY1424J38 0.05 0.00 0.00 0.0 0.05 343.0 0.0 0
38.00 WY1431J38 0.25 0.00 0.00 0.0 0.25 870.0 0.0 0
38.50 WY1424J38.5 0.05 0.00 0.00 0.0 0.05 412.0 0.0 0
38.50 WY1431J38.5 0.25 0.00 0.00 0.0 0.25 886.0 0.0 0
39.00 WY1424J39 0.05 0.00 0.00 0.0 0.05 337.0 0.0 0
39.00 WY1431J39 0.25 0.00 0.00 0.0 0.25 770.0 0.0 0
39.50 WY1424J39.5 0.05 0.00 0.00 0.0 0.05 401.0 0.0 0
39.50 WY1431J39.5 0.25 0.00 0.00 0.0 0.25 771.0 0.0 0
40.00 WY1424J40 0.05 0.00 0.00 0.0 0.15 758.0 0.0 0
40.00 WY1431J40 0.25 0.00 0.00 0.0 0.25 815.0 0.0 0
40.50 WY1424J40.5 0.25 0.00 0.00 0.0 0.25 742.0 0.0 0
40.50 WY1431J40.5 0.25 0.00 0.00 0.0 0.25 792.0 0.0 0
41.00 WY1424J41 0.25 0.00 0.00 0.0 0.25 771.0 0.0 0
41.00 WY1431J41 0.25 0.00 0.00 0.0 0.25 724.0 0.0 0
41.50 WY1424J41.5 0.25 0.00 0.00 0.0 0.25 773.0 0.0 0
41.50 WY1431J41.5 0.25 0.00 0.00 0.0 0.25 729.0 0.0 0
42.00 WY1424J42 0.25 0.00 0.00 0.0 0.25 759.0 0.0 0
42.00 WY1431J42 0.25 0.00 0.00 0.0 0.25 799.0 0.0 0
42.50 WY1424J42.5 0.25 0.00 0.00 0.0 0.25 765.0 0.0 0
42.50 WY1431J42.5 0.25 0.00 0.00 0.0 0.25 777.0 0.0 0
43.00 WY1424J43 0.25 0.00 0.00 0.0 0.25 867.0 0.0 0
43.00 WY1431J43 0.25 0.00 0.00 0.0 0.25 778.0 0.0 0
44.00 WY1431J44 0.25 0.00 0.00 0.0 0.25 715.0 0.0 0
45.00 WY1424J45 0.10 0.00 0.00 0.0 0.10 1074.0 0.0 0

Put Options: WY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 WY1424V20 0.10 0.00 0.00 0.0 0.10 1063.0 0.0 0
23.00 WY1424V23 0.10 0.00 0.00 0.0 0.10 819.0 0.0 0
24.00 WY1424V24 0.10 0.00 0.00 0.0 0.10 858.0 0.0 0
25.00 WY1424V25 0.25 0.00 0.00 0.0 0.25 673.0 0.0 0
25.00 WY1431V25 0.25 0.00 0.00 0.0 0.25 605.0 0.0 0
25.50 WY1424V25.5 0.10 0.00 0.00 0.0 0.10 916.0 0.0 0
26.00 WY1424V26 0.25 0.00 0.00 0.0 0.25 661.0 0.0 0
26.00 WY1431V26 0.25 0.00 0.00 0.0 0.25 724.0 0.0 0
26.50 WY1424V26.5 0.10 0.00 0.00 0.0 0.10 850.0 0.0 0
27.00 WY1424V27 0.25 0.00 0.00 0.0 0.25 533.0 0.0 0
27.00 WY1431V27 0.25 0.00 0.00 0.0 0.25 794.0 0.0 0
27.50 WY1424V27.5 0.10 0.00 0.00 0.0 0.10 929.0 0.0 0
27.50 WY1431V27.5 0.15 0.00 0.00 0.0 0.15 921.0 0.0 0
28.00 WY1424V28 0.25 0.00 0.00 0.0 0.25 490.0 0.0 0
28.00 WY1431V28 0.25 0.00 0.05 19.0 0.25 768.0 0.0 0
28.50 WY1424V28.5 0.10 0.00 0.00 0.0 0.10 898.0 0.0 0
28.50 WY1431V28.5 0.15 0.00 0.00 0.0 0.15 1192.0 0.0 0
29.00 WY1424V29 0.25 0.00 0.05 20.0 0.25 647.0 0.0 0
29.00 WY1431V29 0.25 0.00 0.05 169.0 0.25 1446.0 0.0 0
29.50 WY1424V29.5 0.25 0.00 0.05 751.0 0.25 1132.0 0.0 0
29.50 WY1431V29.5 0.25 0.00 0.05 93.0 0.25 1196.0 0.0 0
30.00 WY1424V30 0.25 0.00 0.05 10.0 0.25 1150.0 0.0 0
30.00 WY1431V30 0.25 0.00 0.05 615.0 0.25 1411.0 0.0 0
30.50 WY1424V30.5 0.25 0.00 0.10 10.0 0.25 1131.0 0.0 0
30.50 WY1431V30.5 0.25 0.05 0.05 1034.0 0.20 2548.0 16.0 18
31.00 WY1424V31 0.25 0.15 0.05 2545.0 0.10 1995.0 60.0 331
31.00 WY1431V31 0.20 0.00 0.10 881.0 0.20 2371.0 25.0 53
31.50 WY1424V31.5 0.05 -0.05 0.05 2.0 0.10 1837.0 2.0 383
31.50 WY1431V31.5 0.10 0.00 0.10 1126.0 0.25 1946.0 0.0 0
32.00 WY1424V32 0.50 0.35 0.05 68.0 0.15 2555.0 71.0 710
32.00 WY1431V32 0.35 0.20 0.10 1480.0 0.25 1409.0 6.0 364
32.50 WY1424V32.5 0.15 0.00 0.05 75.0 0.15 2422.0 47.0 420
32.50 WY1431V32.5 1.40 1.15 0.20 1160.0 0.30 1325.0 153.0 685
33.00 WY1424V33 0.05 0.00 0.05 2318.0 0.10 2101.0 22.0 43
33.00 WY1431V33 0.35 -0.05 0.30 1540.0 0.45 1528.0 77.0 1,068
33.50 WY1424V33.5 0.15 0.00 0.05 44.0 0.20 2935.0 20.0 20
33.50 WY1431V33.5 2.00 1.30 0.50 1483.0 0.65 989.0 30.0 596
34.00 WY1424V34 0.35 0.00 0.25 1258.0 0.70 2383.0 0.0 0
34.00 WY1431V34 0.90 0.05 0.75 1176.0 0.90 44.0 179.0 796
34.50 WY1424V34.5 0.60 0.00 0.65 709.0 1.15 1099.0 0.0 0
34.50 WY1431V34.5 3.10 2.15 1.10 1053.0 1.55 2032.0 22.0 651
35.00 WY1424V35 2.99 1.94 1.15 269.0 1.65 1543.0 12.0 12
35.00 WY1431V35 2.70 1.25 1.50 972.0 2.00 1680.0 10.0 1,115
35.50 WY1424V35.5 1.55 0.00 1.60 401.0 2.20 498.0 0.0 0
35.50 WY1431V35.5 3.22 1.32 2.00 386.0 2.45 1424.0 278.0 182
36.00 WY1424V36 2.00 0.00 2.10 409.0 2.80 527.0 0.0 0
36.00 WY1431V36 3.39 1.09 2.45 124.0 3.10 1227.0 1.0 21
36.50 WY1424V36.5 2.50 0.00 2.60 409.0 3.40 551.0 0.0 0
36.50 WY1431V36.5 4.20 1.40 2.95 156.0 3.60 1120.0 8.0 8
37.00 WY1424V37 2.90 0.00 3.10 250.0 4.00 614.0 0.0 0
37.00 WY1431V37 4.67 1.37 3.30 1111.0 4.10 1177.0 42.0 95
37.50 WY1424V37.5 3.50 0.00 3.60 406.0 4.40 550.0 0.0 0
37.50 WY1431V37.5 5.06 1.26 3.90 858.0 4.50 1357.0 203.0 143
38.00 WY1424V38 5.23 1.43 4.10 728.0 4.80 1197.0 54.0 45
38.00 WY1431V38 5.60 1.30 4.40 946.0 5.20 1474.0 20.0 496
38.50 WY1424V38.5 4.50 0.00 4.60 291.0 5.40 421.0 0.0 0
38.50 WY1431V38.5 6.20 1.40 4.90 902.0 5.70 1459.0 371.0 216
39.00 WY1424V39 6.47 1.47 5.10 500.0 5.80 763.0 19.0 16
39.00 WY1431V39 6.58 1.28 5.30 419.0 6.20 599.0 5.0 5
39.50 WY1424V39.5 6.98 1.68 5.60 259.0 6.20 741.0 25.0 24
39.50 WY1431V39.5 7.32 1.52 5.80 270.0 6.70 416.0 3.0 16
40.00 WY1424V40 5.80 0.00 6.00 133.0 7.00 133.0 0.0 0
40.00 WY1431V40 7.77 1.47 6.30 296.0 7.20 406.0 11.0 57
40.50 WY1424V40.5 6.30 0.00 6.50 133.0 7.50 133.0 0.0 0
40.50 WY1431V40.5 8.22 1.52 6.80 296.0 7.70 376.0 4.0 12
41.00 WY1424V41 9.20 2.40 7.00 133.0 8.00 133.0 10.0 0
41.00 WY1431V41 9.19 1.99 6.50 95.0 8.80 155.0 1.0 1
41.50 WY1424V41.5 7.30 0.00 7.20 88.0 8.90 45.0 0.0 0
41.50 WY1431V41.5 9.66 1.96 7.80 363.0 8.80 605.0 4.0 4
42.00 WY1424V42 9.26 1.36 8.10 457.0 8.80 880.0 64.0 49
42.00 WY1431V42 9.68 1.48 8.30 363.0 9.30 590.0 4.0 4
42.50 WY1424V42.5 8.30 0.00 8.20 88.0 9.90 45.0 0.0 0
42.50 WY1431V42.5 8.80 0.00 7.70 155.0 10.70 155.0 0.0 0
43.00 WY1424V43 8.80 0.00 8.70 64.0 10.20 64.0 0.0 0
43.00 WY1431V43 10.48 1.28 9.10 523.0 10.30 577.0 24.0 24
44.00 WY1431V44 9.60 0.00 9.20 150.0 12.10 150.0 0.0 0
45.00 WY1424V45 10.50 0.00 10.50 1076.0 12.10 957.0 0.0 0