Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-27)Premium Content

Weyerhaeuser Company (WY)
As of Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WY 140920C00025000 C 09/20/14 25.0 8.90 9.50
WY 140920C00026000 C 09/20/14 26.0 6.60 9.80
WY 140920C00027000 C 09/20/14 27.0 6.70 8.10
WY 140920C00028000 C 09/20/14 28.0 5.70 7.10
WY 140920C00029000 C 09/20/14 29.0 4.90 5.50
WY 140920C00030000 C 09/20/14 30.0 3.90 4.50
WY 140920C00031000 C 09/20/14 31.0 2.95 3.50
WY 140920C00032000 C 09/20/14 32.0 2.00 2.45
WY 140920C00033000 C 09/20/14 33.0 1.15 1.50
WY 140920C00034000 C 09/20/14 34.0 0.55 0.65
WY 140920C00035000 C 09/20/14 35.0 0.15 0.20
WY 140920C00036000 C 09/20/14 36.0 0.00 0.10
WY 140920C00037000 C 09/20/14 37.0 0.00 0.10
WY 140920C00038000 C 09/20/14 38.0 0.00 0.10
WY 140920C00039000 C 09/20/14 39.0 0.00 0.10
WY 140920C00040000 C 09/20/14 40.0 0.00 0.05
WY 140920C00041000 C 09/20/14 41.0 0.00 0.05
WY 140920P00025000 P 09/20/14 25.0 0.00 0.05
WY 140920P00026000 P 09/20/14 26.0 0.00 0.05
WY 140920P00027000 P 09/20/14 27.0 0.00 0.10
WY 140920P00028000 P 09/20/14 28.0 0.00 0.10
WY 140920P00029000 P 09/20/14 29.0 0.00 0.15
WY 140920P00030000 P 09/20/14 30.0 0.00 0.15
WY 140920P00031000 P 09/20/14 31.0 0.00 0.15
WY 140920P00032000 P 09/20/14 32.0 0.05 0.20
WY 140920P00033000 P 09/20/14 33.0 0.15 0.25
WY 140920P00034000 P 09/20/14 34.0 0.45 0.65
WY 140920P00035000 P 09/20/14 35.0 1.05 1.25
WY 140920P00036000 P 09/20/14 36.0 1.85 2.25
WY 140920P00037000 P 09/20/14 37.0 2.85 3.30
WY 140920P00038000 P 09/20/14 38.0 3.80 4.40
WY 140920P00039000 P 09/20/14 39.0 4.80 5.40
WY 140920P00040000 P 09/20/14 40.0 5.80 6.30
WY 140920P00041000 P 09/20/14 41.0 6.80 7.30
WY 141018C00018000 C 10/18/14 18.0 15.80 16.50
WY 141018C00019000 C 10/18/14 19.0 14.30 16.00
WY 141018C00020000 C 10/18/14 20.0 12.60 15.30
WY 141018C00021000 C 10/18/14 21.0 12.60 13.60
WY 141018C00022000 C 10/18/14 22.0 10.60 13.60
WY 141018C00023000 C 10/18/14 23.0 10.10 11.80
WY 141018C00024000 C 10/18/14 24.0 9.70 10.70
WY 141018C00025000 C 10/18/14 25.0 8.90 9.50
WY 141018C00026000 C 10/18/14 26.0 7.80 8.60
WY 141018C00027000 C 10/18/14 27.0 6.90 7.60
WY 141018C00028000 C 10/18/14 28.0 5.90 6.50
WY 141018C00029000 C 10/18/14 29.0 4.90 5.50
WY 141018C00030000 C 10/18/14 30.0 3.90 4.50
WY 141018C00031000 C 10/18/14 31.0 2.95 3.50
WY 141018C00032000 C 10/18/14 32.0 2.00 2.50
WY 141018C00033000 C 10/18/14 33.0 1.45 1.60
WY 141018C00034000 C 10/18/14 34.0 0.80 0.90
WY 141018C00035000 C 10/18/14 35.0 0.35 0.45
WY 141018C00036000 C 10/18/14 36.0 0.10 0.15
WY 141018C00037000 C 10/18/14 37.0 0.00 0.10
WY 141018C00038000 C 10/18/14 38.0 0.00 0.10
WY 141018C00039000 C 10/18/14 39.0 0.00 0.10
WY 141018C00040000 C 10/18/14 40.0 0.00 0.10
WY 141018C00041000 C 10/18/14 41.0 0.00 0.10
WY 141018C00042000 C 10/18/14 42.0 0.00 0.10
WY 141018C00043000 C 10/18/14 43.0 0.00 0.10
WY 141018C00044000 C 10/18/14 44.0 0.00 0.05
WY 141018C00045000 C 10/18/14 45.0 0.00 0.05
WY 141018P00018000 P 10/18/14 18.0 0.00 0.05
WY 141018P00019000 P 10/18/14 19.0 0.00 0.05
WY 141018P00020000 P 10/18/14 20.0 0.00 0.05
WY 141018P00021000 P 10/18/14 21.0 0.00 0.05
WY 141018P00022000 P 10/18/14 22.0 0.00 0.05
WY 141018P00023000 P 10/18/14 23.0 0.00 0.10
WY 141018P00024000 P 10/18/14 24.0 0.00 0.10
WY 141018P00025000 P 10/18/14 25.0 0.00 0.10
WY 141018P00026000 P 10/18/14 26.0 0.00 0.10
WY 141018P00027000 P 10/18/14 27.0 0.00 0.15
WY 141018P00028000 P 10/18/14 28.0 0.00 0.15
WY 141018P00029000 P 10/18/14 29.0 0.00 0.15
WY 141018P00030000 P 10/18/14 30.0 0.05 0.20
WY 141018P00031000 P 10/18/14 31.0 0.10 0.20
WY 141018P00032000 P 10/18/14 32.0 0.20 0.35
WY 141018P00033000 P 10/18/14 33.0 0.40 0.55
WY 141018P00034000 P 10/18/14 34.0 0.70 0.85
WY 141018P00035000 P 10/18/14 35.0 1.25 1.65
WY 141018P00036000 P 10/18/14 36.0 2.05 2.50
WY 141018P00037000 P 10/18/14 37.0 2.90 3.40
WY 141018P00038000 P 10/18/14 38.0 3.80 4.40
WY 141018P00039000 P 10/18/14 39.0 4.80 5.40
WY 141018P00040000 P 10/18/14 40.0 5.80 6.40
WY 141018P00041000 P 10/18/14 41.0 6.80 7.40
WY 141018P00042000 P 10/18/14 42.0 7.60 8.70
WY 141018P00043000 P 10/18/14 43.0 8.20 10.40
WY 141018P00044000 P 10/18/14 44.0 9.70 10.60
WY 141018P00045000 P 10/18/14 45.0 10.80 11.40
WY 150117C00015000 C 01/17/15 15.0 18.70 19.70
WY 150117C00016000 C 01/17/15 16.0 16.40 19.90
WY 150117C00018000 C 01/17/15 18.0 15.50 16.70
WY 150117C00019000 C 01/17/15 19.0 13.40 16.90
WY 150117C00020000 C 01/17/15 20.0 13.50 14.60
WY 150117C00021000 C 01/17/15 21.0 11.40 14.80
WY 150117C00022000 C 01/17/15 22.0 10.60 13.90
WY 150117C00023000 C 01/17/15 23.0 10.70 11.60
WY 150117C00024000 C 01/17/15 24.0 8.70 10.90
WY 150117C00025000 C 01/17/15 25.0 8.70 9.50
WY 150117C00026000 C 01/17/15 26.0 6.70 10.10
WY 150117C00027000 C 01/17/15 27.0 6.90 7.60
WY 150117C00028000 C 01/17/15 28.0 5.90 6.60
WY 150117C00029000 C 01/17/15 29.0 4.90 5.50
WY 150117C00030000 C 01/17/15 30.0 4.00 4.50
WY 150117C00031000 C 01/17/15 31.0 3.10 3.60
WY 150117C00032000 C 01/17/15 32.0 2.55 2.75
WY 150117C00033000 C 01/17/15 33.0 1.65 2.05
WY 150117C00034000 C 01/17/15 34.0 1.25 1.45
WY 150117C00035000 C 01/17/15 35.0 0.80 0.95
WY 150117C00036000 C 01/17/15 36.0 0.40 0.65
WY 150117C00037000 C 01/17/15 37.0 0.20 0.40
WY 150117C00038000 C 01/17/15 38.0 0.10 0.30
WY 150117C00039000 C 01/17/15 39.0 0.05 0.25
WY 150117C00040000 C 01/17/15 40.0 0.00 0.25
WY 150117C00041000 C 01/17/15 41.0 0.00 0.20
WY 150117C00042000 C 01/17/15 42.0 0.00 0.20
WY 150117C00043000 C 01/17/15 43.0 0.00 0.15
WY 150117C00044000 C 01/17/15 44.0 0.00 0.15
WY 150117C00045000 C 01/17/15 45.0 0.00 0.10
WY 150117P00015000 P 01/17/15 15.0 0.00 0.05
WY 150117P00016000 P 01/17/15 16.0 0.00 0.05
WY 150117P00018000 P 01/17/15 18.0 0.00 0.05
WY 150117P00019000 P 01/17/15 19.0 0.00 0.10
WY 150117P00020000 P 01/17/15 20.0 0.00 0.15
WY 150117P00021000 P 01/17/15 21.0 0.00 0.20
WY 150117P00022000 P 01/17/15 22.0 0.00 0.20
WY 150117P00023000 P 01/17/15 23.0 0.00 0.25
WY 150117P00024000 P 01/17/15 24.0 0.00 0.25
WY 150117P00025000 P 01/17/15 25.0 0.05 0.25
WY 150117P00026000 P 01/17/15 26.0 0.05 0.25
WY 150117P00027000 P 01/17/15 27.0 0.10 0.30
WY 150117P00028000 P 01/17/15 28.0 0.15 0.40
WY 150117P00029000 P 01/17/15 29.0 0.30 0.45
WY 150117P00030000 P 01/17/15 30.0 0.35 0.60
WY 150117P00031000 P 01/17/15 31.0 0.50 0.70
WY 150117P00032000 P 01/17/15 32.0 0.75 1.00
WY 150117P00033000 P 01/17/15 33.0 1.05 1.35
WY 150117P00034000 P 01/17/15 34.0 1.45 1.80
WY 150117P00035000 P 01/17/15 35.0 1.95 2.45
WY 150117P00036000 P 01/17/15 36.0 2.65 3.20
WY 150117P00037000 P 01/17/15 37.0 3.40 4.00
WY 150117P00038000 P 01/17/15 38.0 4.20 4.90
WY 150117P00039000 P 01/17/15 39.0 5.10 5.80
WY 150117P00040000 P 01/17/15 40.0 6.10 6.80
WY 150117P00041000 P 01/17/15 41.0 6.80 7.80
WY 150117P00042000 P 01/17/15 42.0 8.00 9.20
WY 150117P00043000 P 01/17/15 43.0 8.90 10.30
WY 150117P00044000 P 01/17/15 44.0 10.00 11.20
WY 150117P00045000 P 01/17/15 45.0 11.00 12.00
WY 150417C00025000 C 04/17/15 25.0 8.60 9.80
WY 150417C00026000 C 04/17/15 26.0 7.90 8.70
WY 150417C00027000 C 04/17/15 27.0 6.80 8.00
WY 150417C00028000 C 04/17/15 28.0 5.90 6.70
WY 150417C00029000 C 04/17/15 29.0 5.00 5.60
WY 150417C00030000 C 04/17/15 30.0 4.20 4.70
WY 150417C00031000 C 04/17/15 31.0 3.40 3.90
WY 150417C00032000 C 04/17/15 32.0 2.65 3.20
WY 150417C00033000 C 04/17/15 33.0 2.25 2.50
WY 150417C00034000 C 04/17/15 34.0 1.70 2.00
WY 150417C00035000 C 04/17/15 35.0 1.20 1.45
WY 150417C00036000 C 04/17/15 36.0 0.80 1.05
WY 150417C00037000 C 04/17/15 37.0 0.55 0.80
WY 150417C00038000 C 04/17/15 38.0 0.35 0.60
WY 150417C00039000 C 04/17/15 39.0 0.20 0.45
WY 150417C00040000 C 04/17/15 40.0 0.15 0.35
WY 150417C00041000 C 04/17/15 41.0 0.10 0.30
WY 150417P00025000 P 04/17/15 25.0 0.20 0.45
WY 150417P00026000 P 04/17/15 26.0 0.25 0.50
WY 150417P00027000 P 04/17/15 27.0 0.35 0.60
WY 150417P00028000 P 04/17/15 28.0 0.45 0.70
WY 150417P00029000 P 04/17/15 29.0 0.60 0.85
WY 150417P00030000 P 04/17/15 30.0 0.75 1.05
WY 150417P00031000 P 04/17/15 31.0 1.00 1.30
WY 150417P00032000 P 04/17/15 32.0 1.30 1.50
WY 150417P00033000 P 04/17/15 33.0 1.65 1.85
WY 150417P00034000 P 04/17/15 34.0 2.10 2.35
WY 150417P00035000 P 04/17/15 35.0 2.65 2.90
WY 150417P00036000 P 04/17/15 36.0 3.30 3.80
WY 150417P00037000 P 04/17/15 37.0 4.00 4.60
WY 150417P00038000 P 04/17/15 38.0 4.70 5.40
WY 150417P00039000 P 04/17/15 39.0 5.60 6.30
WY 150417P00040000 P 04/17/15 40.0 6.50 7.20
WY 150417P00041000 P 04/17/15 41.0 7.40 8.30
WY 160115C00015000 C 01/15/16 15.0 17.70 20.00
WY 160115C00018000 C 01/15/16 18.0 14.30 18.40
WY 160115C00020000 C 01/15/16 20.0 12.70 15.10
WY 160115C00023000 C 01/15/16 23.0 10.30 11.90
WY 160115C00025000 C 01/15/16 25.0 8.70 9.70
WY 160115C00027000 C 01/15/16 27.0 7.00 7.80
WY 160115C00030000 C 01/15/16 30.0 4.70 5.50
WY 160115C00032000 C 01/15/16 32.0 3.40 4.20
WY 160115C00035000 C 01/15/16 35.0 2.05 2.70
WY 160115C00037000 C 01/15/16 37.0 1.45 1.90
WY 160115C00040000 C 01/15/16 40.0 0.70 1.45
WY 160115C00042000 C 01/15/16 42.0 0.40 0.90
WY 160115C00045000 C 01/15/16 45.0 0.10 0.45
WY 160115P00015000 P 01/15/16 15.0 0.05 0.50
WY 160115P00018000 P 01/15/16 18.0 0.15 0.65
WY 160115P00020000 P 01/15/16 20.0 0.25 0.75
WY 160115P00023000 P 01/15/16 23.0 0.55 0.90
WY 160115P00025000 P 01/15/16 25.0 0.80 1.05
WY 160115P00027000 P 01/15/16 27.0 1.10 1.65
WY 160115P00030000 P 01/15/16 30.0 2.00 2.55
WY 160115P00032000 P 01/15/16 32.0 2.70 3.50
WY 160115P00035000 P 01/15/16 35.0 3.90 5.10
WY 160115P00037000 P 01/15/16 37.0 5.50 6.50
WY 160115P00040000 P 01/15/16 40.0 7.30 8.80
WY 160115P00042000 P 01/15/16 42.0 9.00 10.50
WY 160115P00045000 P 01/15/16 45.0 12.00 13.30

OPRA data is delayed 15 minutes.