Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Weyerhaeuser Company (WY)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WY 140517C00021000 C 05/17/14 21.0 7.30 7.80
WY 140517C00022000 C 05/17/14 22.0 6.30 6.80
WY 140517C00023000 C 05/17/14 23.0 5.30 5.80
WY 140517C00024000 C 05/17/14 24.0 4.30 4.80
WY 140517C00025000 C 05/17/14 25.0 3.30 3.80
WY 140517C00026000 C 05/17/14 26.0 2.30 2.80
WY 140517C00027000 C 05/17/14 27.0 1.30 1.85
WY 140517C00028000 C 05/17/14 28.0 0.75 0.95
WY 140517C00029000 C 05/17/14 29.0 0.25 0.35
WY 140517C00030000 C 05/17/14 30.0 0.05 0.15
WY 140517C00031000 C 05/17/14 31.0 0.00 0.10
WY 140517C00032000 C 05/17/14 32.0 0.00 0.15
WY 140517C00033000 C 05/17/14 33.0 0.00 0.10
WY 140517C00034000 C 05/17/14 34.0 0.00 0.05
WY 140517C00035000 C 05/17/14 35.0 0.00 0.05
WY 140517C00036000 C 05/17/14 36.0 0.00 0.05
WY 140517C00037000 C 05/17/14 37.0 0.00 0.05
WY 140517P00021000 P 05/17/14 21.0 0.00 0.05
WY 140517P00022000 P 05/17/14 22.0 0.00 0.10
WY 140517P00023000 P 05/17/14 23.0 0.00 0.20
WY 140517P00024000 P 05/17/14 24.0 0.00 0.20
WY 140517P00025000 P 05/17/14 25.0 0.00 0.05
WY 140517P00026000 P 05/17/14 26.0 0.05 0.15
WY 140517P00027000 P 05/17/14 27.0 0.10 0.25
WY 140517P00028000 P 05/17/14 28.0 0.35 0.45
WY 140517P00029000 P 05/17/14 29.0 0.85 0.95
WY 140517P00030000 P 05/17/14 30.0 1.55 1.80
WY 140517P00031000 P 05/17/14 31.0 2.50 2.75
WY 140517P00032000 P 05/17/14 32.0 3.50 3.80
WY 140517P00033000 P 05/17/14 33.0 4.50 4.80
WY 140517P00034000 P 05/17/14 34.0 5.50 5.80
WY 140517P00035000 P 05/17/14 35.0 6.50 6.80
WY 140517P00036000 P 05/17/14 36.0 7.50 7.80
WY 140517P00037000 P 05/17/14 37.0 8.50 8.70
WY 140621C00020000 C 06/21/14 20.0 8.30 8.90
WY 140621C00021000 C 06/21/14 21.0 7.30 8.00
WY 140621C00022000 C 06/21/14 22.0 6.30 6.80
WY 140621C00023000 C 06/21/14 23.0 5.30 5.80
WY 140621C00024000 C 06/21/14 24.0 4.30 4.80
WY 140621C00025000 C 06/21/14 25.0 3.30 3.80
WY 140621C00026000 C 06/21/14 26.0 2.30 2.80
WY 140621C00027000 C 06/21/14 27.0 1.65 1.90
WY 140621C00028000 C 06/21/14 28.0 0.95 1.10
WY 140621C00029000 C 06/21/14 29.0 0.45 0.50
WY 140621C00030000 C 06/21/14 30.0 0.15 0.25
WY 140621C00031000 C 06/21/14 31.0 0.05 0.20
WY 140621C00032000 C 06/21/14 32.0 0.00 0.20
WY 140621C00033000 C 06/21/14 33.0 0.00 0.20
WY 140621C00034000 C 06/21/14 34.0 0.00 0.15
WY 140621C00035000 C 06/21/14 35.0 0.00 0.10
WY 140621C00036000 C 06/21/14 36.0 0.00 0.10
WY 140621P00020000 P 06/21/14 20.0 0.00 0.15
WY 140621P00021000 P 06/21/14 21.0 0.00 0.25
WY 140621P00022000 P 06/21/14 22.0 0.00 0.25
WY 140621P00023000 P 06/21/14 23.0 0.00 0.25
WY 140621P00024000 P 06/21/14 24.0 0.00 0.15
WY 140621P00025000 P 06/21/14 25.0 0.10 0.20
WY 140621P00026000 P 06/21/14 26.0 0.15 0.30
WY 140621P00027000 P 06/21/14 27.0 0.35 0.45
WY 140621P00028000 P 06/21/14 28.0 0.65 0.75
WY 140621P00029000 P 06/21/14 29.0 1.15 1.25
WY 140621P00030000 P 06/21/14 30.0 1.80 2.00
WY 140621P00031000 P 06/21/14 31.0 2.65 2.90
WY 140621P00032000 P 06/21/14 32.0 3.50 3.90
WY 140621P00033000 P 06/21/14 33.0 4.50 4.90
WY 140621P00034000 P 06/21/14 34.0 5.50 5.90
WY 140621P00035000 P 06/21/14 35.0 6.50 6.80
WY 140621P00036000 P 06/21/14 36.0 7.50 7.80
WY 140719C00021000 C 07/19/14 21.0 7.00 7.90
WY 140719C00022000 C 07/19/14 22.0 6.10 6.90
WY 140719C00023000 C 07/19/14 23.0 5.10 5.80
WY 140719C00024000 C 07/19/14 24.0 4.10 4.80
WY 140719C00025000 C 07/19/14 25.0 3.40 3.80
WY 140719C00026000 C 07/19/14 26.0 2.25 2.85
WY 140719C00027000 C 07/19/14 27.0 1.60 2.00
WY 140719C00028000 C 07/19/14 28.0 1.05 1.20
WY 140719C00029000 C 07/19/14 29.0 0.55 0.70
WY 140719C00030000 C 07/19/14 30.0 0.30 0.35
WY 140719C00031000 C 07/19/14 31.0 0.10 0.20
WY 140719C00032000 C 07/19/14 32.0 0.00 0.20
WY 140719C00033000 C 07/19/14 33.0 0.00 0.10
WY 140719C00034000 C 07/19/14 34.0 0.00 0.20
WY 140719C00035000 C 07/19/14 35.0 0.00 0.15
WY 140719C00036000 C 07/19/14 36.0 0.00 0.10
WY 140719C00037000 C 07/19/14 37.0 0.00 0.10
WY 140719C00038000 C 07/19/14 38.0 0.00 0.05
WY 140719P00021000 P 07/19/14 21.0 0.00 0.25
WY 140719P00022000 P 07/19/14 22.0 0.00 0.25
WY 140719P00023000 P 07/19/14 23.0 0.00 0.20
WY 140719P00024000 P 07/19/14 24.0 0.05 0.25
WY 140719P00025000 P 07/19/14 25.0 0.15 0.30
WY 140719P00026000 P 07/19/14 26.0 0.30 0.40
WY 140719P00027000 P 07/19/14 27.0 0.50 0.65
WY 140719P00028000 P 07/19/14 28.0 0.85 1.00
WY 140719P00029000 P 07/19/14 29.0 1.35 1.55
WY 140719P00030000 P 07/19/14 30.0 2.05 2.40
WY 140719P00031000 P 07/19/14 31.0 2.85 3.30
WY 140719P00032000 P 07/19/14 32.0 3.70 4.30
WY 140719P00033000 P 07/19/14 33.0 4.70 5.20
WY 140719P00034000 P 07/19/14 34.0 5.70 6.30
WY 140719P00035000 P 07/19/14 35.0 6.70 7.20
WY 140719P00036000 P 07/19/14 36.0 7.70 8.20
WY 140719P00037000 P 07/19/14 37.0 8.70 9.10
WY 140719P00038000 P 07/19/14 38.0 9.70 10.10
WY 141018C00018000 C 10/18/14 18.0 9.40 11.00
WY 141018C00019000 C 10/18/14 19.0 8.40 10.00
WY 141018C00020000 C 10/18/14 20.0 8.10 8.80
WY 141018C00021000 C 10/18/14 21.0 7.10 7.90
WY 141018C00022000 C 10/18/14 22.0 6.10 6.80
WY 141018C00023000 C 10/18/14 23.0 5.10 5.80
WY 141018C00024000 C 10/18/14 24.0 4.40 4.80
WY 141018C00025000 C 10/18/14 25.0 3.30 3.90
WY 141018C00026000 C 10/18/14 26.0 2.50 3.00
WY 141018C00027000 C 10/18/14 27.0 2.00 2.25
WY 141018C00028000 C 10/18/14 28.0 1.40 1.60
WY 141018C00029000 C 10/18/14 29.0 0.95 1.10
WY 141018C00030000 C 10/18/14 30.0 0.55 0.70
WY 141018C00031000 C 10/18/14 31.0 0.30 0.45
WY 141018C00032000 C 10/18/14 32.0 0.15 0.25
WY 141018C00033000 C 10/18/14 33.0 0.15 0.25
WY 141018C00034000 C 10/18/14 34.0 0.05 0.20
WY 141018C00035000 C 10/18/14 35.0 0.00 0.20
WY 141018C00036000 C 10/18/14 36.0 0.00 0.15
WY 141018C00037000 C 10/18/14 37.0 0.00 0.25
WY 141018C00038000 C 10/18/14 38.0 0.00 0.15
WY 141018P00018000 P 10/18/14 18.0 0.00 0.25
WY 141018P00019000 P 10/18/14 19.0 0.00 0.25
WY 141018P00020000 P 10/18/14 20.0 0.05 0.25
WY 141018P00021000 P 10/18/14 21.0 0.10 0.30
WY 141018P00022000 P 10/18/14 22.0 0.15 0.35
WY 141018P00023000 P 10/18/14 23.0 0.25 0.45
WY 141018P00024000 P 10/18/14 24.0 0.40 0.55
WY 141018P00025000 P 10/18/14 25.0 0.55 0.75
WY 141018P00026000 P 10/18/14 26.0 0.75 0.95
WY 141018P00027000 P 10/18/14 27.0 1.10 1.30
WY 141018P00028000 P 10/18/14 28.0 1.50 1.70
WY 141018P00029000 P 10/18/14 29.0 2.05 2.30
WY 141018P00030000 P 10/18/14 30.0 2.70 3.30
WY 141018P00031000 P 10/18/14 31.0 3.50 4.10
WY 141018P00032000 P 10/18/14 32.0 4.30 4.90
WY 141018P00033000 P 10/18/14 33.0 5.30 5.90
WY 141018P00034000 P 10/18/14 34.0 6.20 6.80
WY 141018P00035000 P 10/18/14 35.0 7.10 7.80
WY 141018P00036000 P 10/18/14 36.0 8.10 8.80
WY 141018P00037000 P 10/18/14 37.0 9.10 9.80
WY 141018P00038000 P 10/18/14 38.0 10.10 10.60
WY 150117C00015000 C 01/17/15 15.0 13.00 13.80
WY 150117C00016000 C 01/17/15 16.0 12.10 12.80
WY 150117C00018000 C 01/17/15 18.0 10.00 10.80
WY 150117C00019000 C 01/17/15 19.0 9.10 9.80
WY 150117C00020000 C 01/17/15 20.0 7.80 8.80
WY 150117C00021000 C 01/17/15 21.0 7.10 7.80
WY 150117C00023000 C 01/17/15 23.0 5.10 5.80
WY 150117C00024000 C 01/17/15 24.0 4.30 4.90
WY 150117C00025000 C 01/17/15 25.0 3.40 4.00
WY 150117C00026000 C 01/17/15 26.0 2.80 3.20
WY 150117C00027000 C 01/17/15 27.0 2.15 2.45
WY 150117C00028000 C 01/17/15 28.0 1.60 1.90
WY 150117C00029000 C 01/17/15 29.0 1.20 1.45
WY 150117C00030000 C 01/17/15 30.0 0.80 1.05
WY 150117C00031000 C 01/17/15 31.0 0.55 0.80
WY 150117C00032000 C 01/17/15 32.0 0.45 0.55
WY 150117C00033000 C 01/17/15 33.0 0.20 0.45
WY 150117C00034000 C 01/17/15 34.0 0.10 0.35
WY 150117C00035000 C 01/17/15 35.0 0.05 0.25
WY 150117C00036000 C 01/17/15 36.0 0.00 0.25
WY 150117C00037000 C 01/17/15 37.0 0.00 0.25
WY 150117C00038000 C 01/17/15 38.0 0.00 0.20
WY 150117C00039000 C 01/17/15 39.0 0.00 0.20
WY 150117C00040000 C 01/17/15 40.0 0.00 0.20
WY 150117C00041000 C 01/17/15 41.0 0.00 0.15
WY 150117C00042000 C 01/17/15 42.0 0.00 0.15
WY 150117C00045000 C 01/17/15 45.0 0.00 0.15
WY 150117P00015000 P 01/17/15 15.0 0.00 0.25
WY 150117P00016000 P 01/17/15 16.0 0.00 0.25
WY 150117P00018000 P 01/17/15 18.0 0.10 0.30
WY 150117P00019000 P 01/17/15 19.0 0.10 0.35
WY 150117P00020000 P 01/17/15 20.0 0.25 0.40
WY 150117P00021000 P 01/17/15 21.0 0.30 0.50
WY 150117P00023000 P 01/17/15 23.0 0.55 0.75
WY 150117P00024000 P 01/17/15 24.0 0.75 0.95
WY 150117P00025000 P 01/17/15 25.0 0.95 1.10
WY 150117P00026000 P 01/17/15 26.0 1.25 1.50
WY 150117P00027000 P 01/17/15 27.0 1.65 1.85
WY 150117P00028000 P 01/17/15 28.0 2.10 2.35
WY 150117P00029000 P 01/17/15 29.0 2.70 2.95
WY 150117P00030000 P 01/17/15 30.0 3.30 3.70
WY 150117P00031000 P 01/17/15 31.0 4.10 4.60
WY 150117P00032000 P 01/17/15 32.0 4.90 5.40
WY 150117P00033000 P 01/17/15 33.0 5.70 6.30
WY 150117P00034000 P 01/17/15 34.0 6.60 7.20
WY 150117P00035000 P 01/17/15 35.0 7.50 8.10
WY 150117P00036000 P 01/17/15 36.0 8.40 9.10
WY 150117P00037000 P 01/17/15 37.0 9.40 10.10
WY 150117P00038000 P 01/17/15 38.0 10.40 11.00
WY 150117P00039000 P 01/17/15 39.0 11.30 12.00
WY 150117P00040000 P 01/17/15 40.0 12.30 13.00
WY 150117P00041000 P 01/17/15 41.0 13.30 14.00
WY 150117P00042000 P 01/17/15 42.0 14.30 15.00
WY 150117P00045000 P 01/17/15 45.0 17.30 18.00
WY 160115C00015000 C 01/15/16 15.0 12.80 14.10
WY 160115C00018000 C 01/15/16 18.0 10.10 10.90
WY 160115C00020000 C 01/15/16 20.0 8.10 8.90
WY 160115C00023000 C 01/15/16 23.0 5.60 6.40
WY 160115C00025000 C 01/15/16 25.0 4.20 5.00
WY 160115C00027000 C 01/15/16 27.0 3.10 3.80
WY 160115C00030000 C 01/15/16 30.0 1.95 2.35
WY 160115C00032000 C 01/15/16 32.0 1.50 1.70
WY 160115C00035000 C 01/15/16 35.0 0.75 1.00
WY 160115C00037000 C 01/15/16 37.0 0.40 0.85
WY 160115C00040000 C 01/15/16 40.0 0.15 0.60
WY 160115P00015000 P 01/15/16 15.0 0.30 0.60
WY 160115P00018000 P 01/15/16 18.0 0.65 1.00
WY 160115P00020000 P 01/15/16 20.0 0.60 1.35
WY 160115P00023000 P 01/15/16 23.0 1.70 2.15
WY 160115P00025000 P 01/15/16 25.0 2.40 2.90
WY 160115P00027000 P 01/15/16 27.0 3.30 3.90
WY 160115P00030000 P 01/15/16 30.0 5.00 5.70
WY 160115P00032000 P 01/15/16 32.0 6.40 7.20
WY 160115P00035000 P 01/15/16 35.0 8.70 9.60
WY 160115P00037000 P 01/15/16 37.0 10.30 11.50
WY 160115P00040000 P 01/15/16 40.0 13.00 14.30

OPRA data is delayed 15 minutes.