$33.89 +0.15 (0.45%) Weyerhaeuser Co - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 33.89
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.15 (0.45%)
Prev Close: 33.74
Open: 33.66
Bid: 33.89
Ask: 33.90
Options:

Call Options: WY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 WY1431J25 7.50 0.00 7.60 78.0 9.70 11.0 0.0 0
26.00 WY1431J26 6.90 0.00 6.60 144.0 8.20 56.0 0.0 0
27.00 WY1431J27 6.10 0.00 5.60 144.0 7.00 44.0 0.0 0
27.50 WY1431J27.5 5.60 0.00 5.10 108.0 6.50 33.0 0.0 0
28.00 WY1431J28 5.00 0.00 4.60 108.0 6.00 33.0 0.0 0
28.50 WY1431J28.5 4.60 0.00 3.90 108.0 5.50 33.0 0.0 0
29.00 WY1431J29 4.00 0.00 4.40 387.0 5.10 38.0 0.0 0
29.50 WY1431J29.5 3.80 0.00 3.80 336.0 4.60 247.0 0.0 0
30.00 WY1431J30 3.30 0.00 3.40 811.0 4.00 97.0 0.0 0
30.50 WY1431J30.5 2.80 0.00 2.95 811.0 3.50 111.0 0.0 0
31.00 WY1431J31 1.25 -1.10 2.45 1257.0 3.00 247.0 4.0 4
31.50 WY1431J31.5 1.30 -0.55 2.00 1603.0 2.50 397.0 24.0 112
32.00 WY1431J32 1.25 -0.15 1.50 1691.0 2.00 271.0 3.0 337
32.50 WY1431J32.5 0.77 -0.18 1.00 1763.0 1.55 646.0 2.0 897
33.00 WY1431J33 0.75 -0.10 0.75 1965.0 1.10 1145.0 10.0 1,347
33.50 WY1431J33.5 0.60 0.10 0.55 885.0 0.70 1146.0 17.0 68
34.00 WY1431J34 0.28 -0.02 0.25 993.0 0.40 760.0 10.0 407
34.50 WY1431J34.5 0.05 0.00 0.05 1691.0 0.25 1057.0 0.0 0
35.00 WY1431J35 0.25 0.00 0.05 100.0 0.25 1426.0 0.0 0
35.50 WY1431J35.5 0.25 0.00 0.05 10.0 0.25 1298.0 0.0 0
36.00 WY1431J36 0.25 0.00 0.05 37.0 0.25 1649.0 0.0 0
36.50 WY1431J36.5 0.25 0.00 0.05 27.0 0.25 585.0 0.0 0
37.00 WY1431J37 0.25 0.00 0.00 0.0 0.25 576.0 0.0 0
37.50 WY1431J37.5 0.25 0.00 0.00 0.0 0.25 591.0 0.0 0
38.00 WY1431J38 0.25 0.00 0.00 0.0 0.25 759.0 0.0 0
38.50 WY1431J38.5 0.25 0.00 0.00 0.0 0.25 760.0 0.0 0
39.00 WY1431J39 0.25 0.00 0.00 0.0 0.25 758.0 0.0 0
39.50 WY1431J39.5 0.25 0.00 0.00 0.0 0.25 577.0 0.0 0
40.00 WY1431J40 0.25 0.00 0.00 0.0 0.25 579.0 0.0 0
40.50 WY1431J40.5 0.25 0.00 0.00 0.0 0.25 587.0 0.0 0
41.00 WY1431J41 0.25 0.00 0.00 0.0 0.25 585.0 0.0 0
41.50 WY1431J41.5 0.25 0.00 0.00 0.0 0.25 583.0 0.0 0
42.00 WY1431J42 0.25 0.00 0.00 0.0 0.25 659.0 0.0 0
42.50 WY1431J42.5 0.25 0.00 0.00 0.0 0.25 646.0 0.0 0
43.00 WY1431J43 0.25 0.00 0.00 0.0 0.25 593.0 0.0 0
44.00 WY1431J44 0.25 0.00 0.00 0.0 0.25 671.0 0.0 0

Put Options: WY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 WY1431V25 0.25 0.00 0.00 0.0 0.25 598.0 0.0 0
26.00 WY1431V26 0.25 0.00 0.00 0.0 0.25 657.0 0.0 0
27.00 WY1431V27 0.25 0.00 0.00 0.0 0.25 807.0 0.0 0
27.50 WY1431V27.5 0.15 0.00 0.00 0.0 0.10 732.0 0.0 0
28.00 WY1431V28 0.25 0.00 0.05 19.0 0.25 1036.0 0.0 0
28.50 WY1431V28.5 0.15 0.00 0.00 0.0 0.10 1078.0 0.0 0
29.00 WY1431V29 0.25 0.00 0.05 169.0 0.25 1533.0 0.0 0
29.50 WY1431V29.5 0.25 0.00 0.05 93.0 0.25 1390.0 0.0 0
30.00 WY1431V30 0.25 0.00 0.05 615.0 0.25 1712.0 0.0 0
30.50 WY1431V30.5 0.25 0.15 0.05 1034.0 0.10 890.0 16.0 18
31.00 WY1431V31 0.20 0.00 0.10 881.0 0.10 22.0 25.0 53
31.50 WY1431V31.5 0.25 0.00 0.10 1126.0 0.25 1231.0 0.0 0
32.00 WY1431V32 0.35 0.25 0.10 60.0 0.25 1881.0 6.0 364
32.50 WY1431V32.5 1.40 1.25 0.15 570.0 0.30 1469.0 153.0 685
33.00 WY1431V33 0.35 0.10 0.25 933.0 0.40 1388.0 77.0 1,068
33.50 WY1431V33.5 2.00 1.55 0.40 915.0 0.55 984.0 30.0 596
34.00 WY1431V34 0.90 0.15 0.65 952.0 0.95 1930.0 179.0 796
34.50 WY1431V34.5 1.40 0.35 1.00 869.0 1.35 1464.0 30.0 651
35.00 WY1431V35 2.70 1.35 1.40 783.0 1.90 1549.0 10.0 1,115
35.50 WY1431V35.5 3.22 1.32 1.85 484.0 2.40 1403.0 278.0 182
36.00 WY1431V36 3.39 1.04 2.20 936.0 2.85 906.0 1.0 21
36.50 WY1431V36.5 4.20 1.35 2.80 346.0 3.40 943.0 8.0 8
37.00 WY1431V37 4.67 1.37 3.30 170.0 3.90 1090.0 42.0 95
37.50 WY1431V37.5 5.06 1.26 3.80 702.0 4.50 1371.0 203.0 143
38.00 WY1431V38 5.60 1.30 4.30 167.0 4.90 1231.0 20.0 496
38.50 WY1431V38.5 6.20 1.40 4.80 174.0 5.40 1240.0 371.0 216
39.00 WY1431V39 6.58 1.28 5.20 381.0 6.00 691.0 5.0 5
39.50 WY1431V39.5 7.32 1.52 5.80 32.0 6.60 323.0 3.0 16
40.00 WY1431V40 7.77 1.47 6.30 11.0 7.10 324.0 11.0 57
40.50 WY1431V40.5 8.22 1.42 6.80 33.0 7.60 310.0 4.0 12
41.00 WY1431V41 9.19 1.99 7.10 68.0 8.10 68.0 1.0 1
41.50 WY1431V41.5 9.66 1.86 7.60 244.0 8.60 302.0 4.0 4
42.00 WY1431V42 9.68 1.38 7.90 398.0 9.10 282.0 4.0 4
42.50 WY1431V42.5 7.70 0.00 8.60 68.0 9.60 68.0 0.0 0
43.00 WY1431V43 10.48 1.38 9.10 233.0 10.10 280.0 24.0 24
44.00 WY1431V44 9.20 0.00 9.10 63.0 11.70 64.0 0.0 0