$35.31 +0.39 (1.12%) Weyerhaeuser Co - NYSE

Nov. 28, 2014 | 01:02 PM
Last Trade: 35.31
Trade Time: Nov 28 01:02 PM Eastern Daylight Time
Change: +0.39 (1.12%)
Prev Close: 34.92
Open: 35.03
Bid: 34.50
Ask: 35.70
Options:

Call Options: WY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 WY1428K20 14.30 0.00 14.20 944.0 15.80 743.0 0.0 0
24.00 WY1428K24 9.30 0.00 9.30 93.0 12.30 58.0 0.0 0
25.00 WY1428K25 8.30 0.00 8.30 62.0 11.80 62.0 0.0 0
25.50 WY1428K25.5 7.80 0.00 8.00 52.0 11.10 52.0 0.0 0
26.00 WY1428K26 7.30 0.00 8.50 42.0 9.50 42.0 0.0 0
26.50 WY1428K26.5 6.80 0.00 7.00 63.0 10.30 10.0 0.0 0
27.00 WY1428K27 6.60 0.00 6.40 52.0 9.80 62.0 0.0 0
27.50 WY1428K27.5 6.10 0.00 5.80 62.0 9.30 62.0 0.0 0
28.00 WY1428K28 5.60 0.00 6.50 63.0 7.40 48.0 0.0 0
28.50 WY1428K28.5 5.10 0.00 6.00 54.0 7.20 43.0 0.0 0
29.00 WY1428K29 4.60 0.00 5.40 43.0 6.70 43.0 0.0 0
29.50 WY1428K29.5 4.10 0.00 4.90 43.0 6.50 43.0 0.0 0
30.00 WY1428K30 3.60 0.00 4.10 63.0 6.20 43.0 0.0 0
30.50 WY1428K30.5 3.10 0.00 3.90 43.0 5.20 43.0 0.0 0
31.00 WY1428K31 3.50 -0.30 3.70 1118.0 4.40 114.0 25.0 25
31.50 WY1428K31.5 2.90 0.00 1.90 63.0 5.00 74.0 0.0 0
32.00 WY1428K32 2.46 -0.34 2.90 544.0 3.40 100.0 5.0 6
32.50 WY1428K32.5 2.25 0.00 2.30 11.0 3.10 11.0 0.0 0
33.00 WY1428K33 1.75 0.00 1.80 40.0 2.55 39.0 0.0 0
33.50 WY1428K33.5 0.81 -0.49 1.40 695.0 1.90 52.0 10.0 9
34.00 WY1428K34 0.47 -0.33 0.90 1893.0 1.45 22.0 8.0 226
34.50 WY1428K34.5 0.16 -0.19 0.40 1961.0 0.90 63.0 30.0 158
35.00 WY1428K35 0.25 0.20 0.15 1876.0 0.40 1756.0 35.0 191
35.50 WY1428K35.5 0.15 0.00 0.05 303.0 0.15 2370.0 5.0 69
36.00 WY1428K36 0.15 0.00 0.05 83.0 0.15 1238.0 0.0 0
36.50 WY1428K36.5 0.15 0.00 0.00 0.0 0.15 750.0 0.0 0
37.00 WY1428K37 0.15 0.00 0.00 0.0 0.15 767.0 0.0 0
37.50 WY1428K37.5 0.15 0.00 0.00 0.0 0.15 616.0 0.0 0
38.00 WY1428K38 0.20 0.00 0.00 0.0 0.20 770.0 0.0 0
38.50 WY1428K38.5 0.20 0.00 0.00 0.0 0.20 822.0 0.0 0
39.00 WY1428K39 0.20 0.00 0.00 0.0 0.20 762.0 0.0 0
39.50 WY1428K39.5 0.20 0.00 0.00 0.0 0.20 709.0 0.0 0
40.00 WY1428K40 0.20 0.00 0.00 0.0 0.20 632.0 0.0 0
40.50 WY1428K40.5 0.20 0.00 0.00 0.0 0.20 579.0 0.0 0
41.00 WY1428K41 0.15 0.00 0.00 0.0 0.15 545.0 0.0 0
41.50 WY1428K41.5 0.25 0.00 0.00 0.0 0.25 563.0 0.0 0
42.00 WY1428K42 1.70 0.00 0.00 0.0 0.15 897.0 0.0 0
42.50 WY1428K42.5 1.65 0.00 0.00 0.0 0.05 446.0 0.0 0
43.00 WY1428K43 1.65 0.00 0.00 0.0 0.05 497.0 0.0 0
43.50 WY1428K43.5 1.70 0.00 0.00 0.0 0.05 564.0 0.0 0
44.00 WY1428K44 1.65 0.00 0.00 0.0 0.15 883.0 0.0 0
45.00 WY1428K45 1.70 0.00 0.00 0.0 0.05 585.0 0.0 0
50.00 WY1428K50 0.15 0.00 0.00 0.0 0.15 1424.0 0.0 0

Put Options: WY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 WY1428W20 0.15 0.00 0.00 0.0 0.15 1457.0 0.0 0
24.00 WY1428W24 0.25 0.00 0.05 10.0 0.25 542.0 0.0 0
25.00 WY1428W25 0.25 0.00 0.05 27.0 0.25 602.0 0.0 0
25.50 WY1428W25.5 0.25 0.00 0.05 27.0 0.25 616.0 0.0 0
26.00 WY1428W26 0.25 0.00 0.05 27.0 0.25 767.0 0.0 0
26.50 WY1428W26.5 0.25 0.00 0.05 294.0 0.25 753.0 0.0 0
27.00 WY1428W27 0.25 0.00 0.05 307.0 0.25 747.0 0.0 0
27.50 WY1428W27.5 0.25 0.00 0.05 273.0 0.25 734.0 0.0 0
28.00 WY1428W28 0.25 0.00 0.05 322.0 0.25 773.0 0.0 0
28.50 WY1428W28.5 0.25 0.00 0.05 356.0 0.25 734.0 0.0 0
29.00 WY1428W29 0.25 0.00 0.05 626.0 0.25 1149.0 0.0 0
29.50 WY1428W29.5 0.25 0.00 0.05 270.0 0.25 1084.0 0.0 0
30.00 WY1428W30 0.25 0.00 0.05 2468.0 0.25 1024.0 0.0 0
30.50 WY1428W30.5 0.30 0.00 0.05 11.0 0.30 1111.0 0.0 0
31.00 WY1428W31 0.25 0.00 0.05 641.0 0.25 1015.0 0.0 0
31.50 WY1428W31.5 0.15 0.00 0.05 979.0 0.15 1526.0 0.0 0
32.00 WY1428W32 0.15 0.00 0.05 29.0 0.15 1363.0 0.0 0
32.50 WY1428W32.5 0.20 -0.10 0.05 594.0 0.15 1455.0 50.0 120
33.00 WY1428W33 0.25 0.00 0.05 53.0 0.25 1526.0 0.0 0
33.50 WY1428W33.5 0.20 0.00 0.05 135.0 0.20 2384.0 10.0 138
34.00 WY1428W34 0.05 -0.15 0.05 100.0 0.20 2298.0 74.0 122
34.50 WY1428W34.5 0.07 -0.08 0.05 100.0 0.15 2430.0 9.0 104
35.00 WY1428W35 0.09 -0.06 0.10 339.0 0.15 2069.0 9.0 88
35.50 WY1428W35.5 0.86 0.81 0.15 430.0 0.60 1230.0 10.0 10
36.00 WY1428W36 0.40 0.00 0.65 86.0 1.05 197.0 0.0 0
36.50 WY1428W36.5 0.90 0.00 1.05 131.0 1.60 818.0 0.0 0
37.00 WY1428W37 1.40 0.00 1.55 67.0 2.15 312.0 0.0 0
37.50 WY1428W37.5 0.70 0.00 1.55 111.0 2.95 40.0 0.0 0
38.00 WY1428W38 1.20 0.00 2.05 43.0 3.80 63.0 0.0 0
38.50 WY1428W38.5 1.70 0.00 2.75 111.0 3.90 40.0 0.0 0
39.00 WY1428W39 2.25 0.00 2.95 64.0 4.70 94.0 0.0 0
39.50 WY1428W39.5 2.60 0.00 3.50 43.0 5.00 43.0 0.0 0
40.00 WY1428W40 3.10 0.00 4.00 43.0 5.80 63.0 0.0 0
40.50 WY1428W40.5 3.70 0.00 4.40 43.0 6.10 43.0 0.0 0
41.00 WY1428W41 4.10 0.00 4.80 64.0 6.90 94.0 0.0 0
41.50 WY1428W41.5 4.60 0.00 5.80 43.0 7.10 43.0 0.0 0
42.00 WY1428W42 5.10 0.00 5.20 109.0 7.50 64.0 0.0 0
42.50 WY1428W42.5 5.60 0.00 5.70 79.0 8.00 64.0 0.0 0
43.00 WY1428W43 6.10 0.00 6.20 63.0 8.50 43.0 0.0 0
43.50 WY1428W43.5 6.60 0.00 7.00 63.0 9.00 43.0 0.0 0
44.00 WY1428W44 7.10 0.00 7.50 63.0 9.50 43.0 0.0 0
45.00 WY1428W45 8.10 0.00 8.50 63.0 11.00 63.0 0.0 0
50.00 WY1428W50 14.10 0.00 14.20 996.0 16.50 695.0 0.0 0