$33.68 +0.43 (1.29%) Weyerhaeuser Co - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 33.68
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.43 (1.29%)
Prev Close: 33.25
Open: 33.40
Bid: 33.67
Ask: 33.68
Options:

Call Options: WY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 WY1424J20 12.00 0.00 13.60 79.0 13.90 149.0 0.0 0
23.00 WY1424J23 8.20 0.00 10.60 68.0 10.90 68.0 0.0 0
24.00 WY1424J24 7.60 0.00 9.60 68.0 9.90 68.0 0.0 0
25.00 WY1424J25 7.50 0.00 8.60 48.0 8.90 48.0 0.0 0
25.00 WY1431J25 7.90 0.00 8.60 72.0 8.90 149.0 0.0 0
25.50 WY1424J25.5 6.50 0.00 8.10 68.0 8.40 68.0 0.0 0
26.00 WY1424J26 6.90 0.00 7.50 11.0 7.90 11.0 0.0 0
26.00 WY1431J26 6.90 0.00 7.60 72.0 7.90 82.0 0.0 0
26.50 WY1424J26.5 5.60 0.00 7.10 68.0 7.40 79.0 0.0 0
27.00 WY1424J27 5.90 0.00 6.50 11.0 6.90 11.0 0.0 0
27.00 WY1431J27 5.90 0.00 6.60 74.0 6.90 157.0 0.0 0
27.50 WY1424J27.5 5.20 0.00 6.00 79.0 6.40 79.0 0.0 0
27.50 WY1431J27.5 5.40 0.00 6.00 148.0 6.40 148.0 0.0 0
28.00 WY1424J28 4.90 0.00 5.50 11.0 5.90 11.0 0.0 0
28.00 WY1431J28 4.90 0.00 5.60 147.0 5.90 185.0 0.0 0
28.50 WY1424J28.5 4.20 0.00 5.00 79.0 5.40 79.0 0.0 0
28.50 WY1431J28.5 4.40 0.00 5.10 131.0 5.40 111.0 0.0 0
29.00 WY1424J29 3.90 0.00 4.50 79.0 4.90 79.0 0.0 0
29.00 WY1431J29 3.90 0.00 4.60 103.0 5.00 737.0 0.0 0
29.50 WY1424J29.5 3.40 0.00 4.00 79.0 4.40 79.0 0.0 0
29.50 WY1431J29.5 3.40 0.00 4.10 103.0 4.50 735.0 0.0 0
30.00 WY1424J30 2.95 0.00 3.60 126.0 3.90 150.0 0.0 0
30.00 WY1431J30 2.95 0.00 3.60 125.0 4.00 915.0 0.0 0
30.50 WY1424J30.5 2.45 0.00 3.10 126.0 3.40 240.0 0.0 0
30.50 WY1431J30.5 2.50 0.00 3.10 113.0 3.50 746.0 0.0 0
31.00 WY1424J31 1.95 0.00 2.60 183.0 2.90 225.0 0.0 0
31.00 WY1431J31 1.25 -0.75 2.60 237.0 2.95 1128.0 4.0 4
31.50 WY1424J31.5 1.00 -0.45 2.10 135.0 2.40 615.0 74.0 74
31.50 WY1431J31.5 1.30 -0.25 2.15 113.0 2.45 1010.0 24.0 112
32.00 WY1424J32 0.70 -0.30 1.60 592.0 1.95 2000.0 76.0 437
32.00 WY1431J32 1.25 0.00 1.65 128.0 1.95 368.0 3.0 337
32.50 WY1424J32.5 1.00 0.30 1.10 1187.0 1.45 2014.0 1.0 1,038
32.50 WY1431J32.5 0.77 -0.03 1.20 1254.0 1.60 2066.0 2.0 897
33.00 WY1424J33 0.50 0.00 0.65 1110.0 0.95 1740.0 58.0 711
33.00 WY1431J33 0.60 0.00 0.80 1538.0 1.00 950.0 9.0 1,347
33.50 WY1424J33.5 0.15 0.00 0.25 438.0 0.55 3832.0 10.0 196
33.50 WY1431J33.5 0.57 0.27 0.50 371.0 0.65 661.0 68.0 0
34.00 WY1424J34 0.10 0.00 0.05 1832.0 0.15 1785.0 60.0 25
34.00 WY1431J34 0.40 0.17 0.30 82.0 0.40 962.0 101.0 10
34.50 WY1424J34.5 0.05 0.00 0.05 635.0 0.05 545.0 0.0 0
34.50 WY1431J34.5 0.25 0.00 0.05 10.0 0.30 2661.0 0.0 0
35.00 WY1424J35 0.05 0.00 0.05 10.0 0.05 1276.0 0.0 0
35.00 WY1431J35 0.25 0.00 0.05 100.0 0.25 2167.0 0.0 0
35.50 WY1424J35.5 0.05 0.00 0.05 21.0 0.05 330.0 0.0 0
35.50 WY1431J35.5 0.25 0.00 0.05 10.0 0.25 1502.0 0.0 0
36.00 WY1424J36 0.05 0.00 0.05 20.0 0.05 311.0 0.0 0
36.00 WY1431J36 0.25 0.00 0.05 37.0 0.25 1822.0 0.0 0
36.50 WY1424J36.5 0.05 0.00 0.05 38.0 0.05 439.0 0.0 0
36.50 WY1431J36.5 0.25 0.00 0.05 27.0 0.25 1111.0 0.0 0
37.00 WY1424J37 0.05 0.00 0.00 0.0 0.05 334.0 0.0 0
37.00 WY1431J37 0.25 0.00 0.00 0.0 0.25 806.0 0.0 0
37.50 WY1424J37.5 0.05 0.00 0.00 0.0 0.05 331.0 0.0 0
37.50 WY1431J37.5 0.25 0.00 0.00 0.0 0.25 777.0 0.0 0
38.00 WY1424J38 0.05 0.00 0.00 0.0 0.05 317.0 0.0 0
38.00 WY1431J38 0.25 0.00 0.00 0.0 0.25 787.0 0.0 0
38.50 WY1424J38.5 0.05 0.00 0.00 0.0 0.05 325.0 0.0 0
38.50 WY1431J38.5 0.25 0.00 0.00 0.0 0.25 775.0 0.0 0
39.00 WY1424J39 0.05 0.00 0.00 0.0 0.05 319.0 0.0 0
39.00 WY1431J39 0.25 0.00 0.00 0.0 0.25 697.0 0.0 0
39.50 WY1424J39.5 0.05 0.00 0.00 0.0 0.05 335.0 0.0 0
39.50 WY1431J39.5 0.25 0.00 0.00 0.0 0.25 796.0 0.0 0
40.00 WY1424J40 0.25 0.00 0.00 0.0 0.25 1109.0 0.0 0
40.00 WY1431J40 0.25 0.00 0.00 0.0 0.25 797.0 0.0 0
40.50 WY1424J40.5 0.25 0.00 0.00 0.0 0.25 837.0 0.0 0
40.50 WY1431J40.5 0.25 0.00 0.00 0.0 0.25 744.0 0.0 0
41.00 WY1424J41 0.25 0.00 0.00 0.0 0.25 799.0 0.0 0
41.00 WY1431J41 0.25 0.00 0.00 0.0 0.25 754.0 0.0 0
41.50 WY1424J41.5 0.25 0.00 0.00 0.0 0.25 971.0 0.0 0
41.50 WY1431J41.5 0.25 0.00 0.00 0.0 0.25 709.0 0.0 0
42.00 WY1424J42 0.25 0.00 0.00 0.0 0.25 812.0 0.0 0
42.00 WY1431J42 0.25 0.00 0.00 0.0 0.25 711.0 0.0 0
42.50 WY1424J42.5 0.25 0.00 0.00 0.0 0.25 952.0 0.0 0
42.50 WY1431J42.5 0.25 0.00 0.00 0.0 0.25 757.0 0.0 0
43.00 WY1424J43 0.25 0.00 0.00 0.0 0.25 896.0 0.0 0
43.00 WY1431J43 0.25 0.00 0.00 0.0 0.25 800.0 0.0 0
44.00 WY1431J44 0.25 0.00 0.00 0.0 0.25 1456.0 0.0 0
45.00 WY1424J45 0.15 0.00 0.00 0.0 0.15 1635.0 0.0 0

Put Options: WY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 WY1424V20 0.15 0.00 0.00 0.0 0.15 1294.0 0.0 0
23.00 WY1424V23 0.15 0.00 0.00 0.0 0.15 1170.0 0.0 0
24.00 WY1424V24 0.15 0.00 0.00 0.0 0.15 1146.0 0.0 0
25.00 WY1424V25 0.25 0.00 0.00 0.0 0.25 719.0 0.0 0
25.00 WY1431V25 0.25 0.00 0.00 0.0 0.25 1430.0 0.0 0
25.50 WY1424V25.5 0.15 0.00 0.00 0.0 0.15 1230.0 0.0 0
26.00 WY1424V26 0.25 0.00 0.00 0.0 0.25 724.0 0.0 0
26.00 WY1431V26 0.25 0.00 0.00 0.0 0.25 722.0 0.0 0
26.50 WY1424V26.5 0.15 0.00 0.00 0.0 0.15 1141.0 0.0 0
27.00 WY1424V27 0.25 0.00 0.00 0.0 0.25 705.0 0.0 0
27.00 WY1431V27 0.25 0.00 0.00 0.0 0.25 790.0 0.0 0
27.50 WY1424V27.5 0.15 0.00 0.00 0.0 0.15 1195.0 0.0 0
27.50 WY1431V27.5 0.15 0.00 0.00 0.0 0.15 1186.0 0.0 0
28.00 WY1424V28 0.25 0.00 0.00 0.0 0.25 820.0 0.0 0
28.00 WY1431V28 0.25 0.00 0.05 19.0 0.25 1128.0 0.0 0
28.50 WY1424V28.5 0.15 0.00 0.00 0.0 0.15 1200.0 0.0 0
28.50 WY1431V28.5 0.20 0.00 0.00 0.0 0.15 1226.0 0.0 0
29.00 WY1424V29 0.25 0.00 0.05 20.0 0.25 1028.0 0.0 0
29.00 WY1431V29 0.25 0.00 0.05 169.0 0.25 2079.0 0.0 0
29.50 WY1424V29.5 0.25 0.00 0.05 751.0 0.25 1910.0 0.0 0
29.50 WY1431V29.5 0.25 0.00 0.05 93.0 0.25 1568.0 0.0 0
30.00 WY1424V30 0.25 0.00 0.05 10.0 0.25 1995.0 0.0 0
30.00 WY1431V30 0.25 0.00 0.05 615.0 0.25 2277.0 0.0 0
30.50 WY1424V30.5 0.25 0.00 0.10 10.0 0.25 1997.0 0.0 0
30.50 WY1431V30.5 0.25 0.20 0.05 1034.0 0.20 2949.0 16.0 18
31.00 WY1424V31 0.25 0.10 0.05 2545.0 0.15 3161.0 60.0 331
31.00 WY1431V31 0.20 0.10 0.10 881.0 0.20 2786.0 25.0 53
31.50 WY1424V31.5 0.05 0.00 0.05 2.0 0.10 3196.0 2.0 383
31.50 WY1431V31.5 0.15 0.00 0.05 357.0 0.30 3379.0 0.0 0
32.00 WY1424V32 0.50 0.45 0.05 68.0 0.15 3782.0 71.0 710
32.00 WY1431V32 0.35 0.00 0.10 2562.0 0.25 1456.0 6.0 364
32.50 WY1424V32.5 0.15 0.00 0.05 75.0 0.15 3779.0 47.0 420
32.50 WY1431V32.5 1.40 1.00 0.15 2539.0 0.35 1243.0 153.0 685
33.00 WY1424V33 1.17 1.02 0.05 25.0 0.30 4674.0 15.0 21
33.00 WY1431V33 0.35 -0.25 0.30 1682.0 0.45 74.0 77.0 1,068
33.50 WY1424V33.5 0.35 0.00 0.10 1575.0 0.20 2056.0 0.0 0
33.50 WY1431V33.5 2.00 1.15 0.45 1984.0 0.70 1205.0 30.0 596
34.00 WY1424V34 0.75 0.00 0.30 2007.0 0.55 1828.0 0.0 0
34.00 WY1431V34 0.90 -0.30 0.75 1091.0 1.00 743.0 179.0 776
34.50 WY1424V34.5 1.20 0.00 0.60 1664.0 0.95 259.0 0.0 0
34.50 WY1431V34.5 3.10 1.50 1.00 1674.0 1.35 749.0 22.0 651
35.00 WY1424V35 2.99 1.34 1.10 1427.0 1.40 215.0 12.0 12
35.00 WY1431V35 2.70 0.65 1.45 1515.0 1.85 1324.0 10.0 1,115
35.50 WY1424V35.5 2.00 0.00 1.60 1103.0 1.90 131.0 0.0 0
35.50 WY1431V35.5 3.22 0.72 1.90 735.0 2.30 585.0 278.0 182
36.00 WY1424V36 2.65 0.00 2.10 238.0 2.40 133.0 0.0 0
36.00 WY1431V36 3.39 0.39 2.40 727.0 2.75 82.0 1.0 21
36.50 WY1424V36.5 3.10 0.00 2.60 238.0 2.90 75.0 0.0 0
36.50 WY1431V36.5 4.20 0.70 2.85 722.0 3.30 103.0 8.0 8
37.00 WY1424V37 3.70 0.00 3.10 163.0 3.40 76.0 0.0 0
37.00 WY1431V37 4.67 0.67 3.30 744.0 3.80 408.0 42.0 95
37.50 WY1424V37.5 4.20 0.00 3.60 77.0 3.90 72.0 0.0 0
37.50 WY1431V37.5 5.06 0.66 3.80 716.0 4.20 67.0 203.0 143
38.00 WY1424V38 5.23 0.53 4.10 137.0 4.40 72.0 54.0 45
38.00 WY1431V38 5.60 0.70 4.30 890.0 4.80 111.0 20.0 496
38.50 WY1424V38.5 5.20 0.00 4.60 238.0 4.90 76.0 0.0 0
38.50 WY1431V38.5 6.20 0.80 4.80 91.0 5.30 82.0 371.0 216
39.00 WY1424V39 6.47 0.77 5.10 531.0 5.40 76.0 19.0 16
39.00 WY1431V39 6.58 0.68 5.30 91.0 5.70 72.0 5.0 5
39.50 WY1424V39.5 6.98 0.78 5.60 143.0 5.90 72.0 25.0 24
39.50 WY1431V39.5 7.32 0.92 5.80 91.0 6.30 82.0 3.0 16
40.00 WY1424V40 6.70 0.00 6.10 82.0 6.40 72.0 0.0 0
40.00 WY1431V40 7.77 0.87 6.30 112.0 6.70 72.0 11.0 57
40.50 WY1424V40.5 7.10 0.00 6.60 238.0 6.90 77.0 0.0 0
40.50 WY1431V40.5 8.22 0.82 6.80 111.0 7.30 72.0 4.0 12
41.00 WY1424V41 9.20 1.50 7.10 117.0 7.40 68.0 10.0 0
41.00 WY1431V41 9.19 1.19 7.30 223.0 7.80 44.0 1.0 1
41.50 WY1424V41.5 8.20 0.00 7.60 140.0 7.90 68.0 0.0 0
41.50 WY1431V41.5 9.66 1.36 7.80 497.0 8.30 50.0 4.0 4
42.00 WY1424V42 9.26 0.66 8.10 143.0 8.40 72.0 64.0 49
42.00 WY1431V42 9.68 0.88 8.30 512.0 8.80 50.0 4.0 4
42.50 WY1424V42.5 9.10 0.00 8.60 117.0 8.90 77.0 0.0 0
42.50 WY1431V42.5 9.40 0.00 8.80 202.0 9.30 44.0 0.0 0
43.00 WY1424V43 9.60 0.00 9.10 117.0 9.40 68.0 0.0 0
43.00 WY1431V43 10.48 0.58 9.30 499.0 9.90 115.0 24.0 24
44.00 WY1431V44 10.90 0.00 10.30 358.0 10.80 72.0 0.0 0
45.00 WY1424V45 11.00 0.00 11.00 225.0 12.50 808.0 0.0 0