$41.36 +0.77 (1.90%) Plum Creek Timber Company Inc REIT - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 41.36
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.77 (1.90%)
Prev Close: 40.59
Open: 40.94
Bid: 41.31
Ask: 41.41
Options:

Call Options: PCL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 PCL1420L32 8.15 0.00 8.45 438.0 9.40 213.0 0.0 0
33.00 PCL1420L33 7.15 0.00 7.60 213.0 8.40 72.0 0.0 0
34.00 PCL1420L34 6.30 0.00 6.55 274.0 7.40 210.0 0.0 0
35.00 PCL1420L35 5.15 0.00 5.60 261.0 6.40 204.0 0.0 0
36.00 PCL1420L36 4.20 0.00 4.60 344.0 5.45 75.0 0.0 0
37.00 PCL1420L37 3.20 0.00 3.65 247.0 4.45 102.0 0.0 0
38.00 PCL1420L38 2.32 0.00 2.71 240.0 3.45 68.0 0.0 0
39.00 PCL1420L39 1.87 0.35 1.77 208.0 2.46 127.0 1.0 1
40.00 PCL1420L40 1.29 0.40 1.33 145.0 1.52 588.0 10.0 100
41.00 PCL1420L41 0.61 0.30 0.57 19.0 0.62 76.0 147.0 5,687
42.00 PCL1420L42 0.18 0.14 0.16 484.0 0.21 72.0 157.0 888
43.00 PCL1420L43 0.20 0.19 0.01 10.0 0.09 385.0 2.0 6
44.00 PCL1420L44 0.06 0.00 0.01 10.0 0.06 293.0 0.0 0
45.00 PCL1420L45 0.04 0.00 0.01 404.0 0.04 244.0 0.0 0
46.00 PCL1420L46 0.04 0.00 0.01 10.0 0.04 235.0 0.0 0
47.00 PCL1420L47 0.04 0.00 0.01 10.0 0.04 248.0 0.0 0
48.00 PCL1420L48 0.04 0.00 0.00 0.0 0.03 130.0 0.0 0

Put Options: PCL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 PCL1420X32 0.04 0.00 0.01 10.0 0.04 150.0 0.0 0
33.00 PCL1420X33 0.04 0.00 0.01 11.0 0.04 95.0 0.0 0
34.00 PCL1420X34 0.06 0.00 0.01 74.0 0.04 82.0 0.0 0
35.00 PCL1420X35 0.01 0.00 0.01 136.0 0.05 149.0 0.0 0
36.00 PCL1420X36 0.02 0.00 0.01 81.0 0.09 311.0 0.0 0
37.00 PCL1420X37 0.23 0.20 0.02 83.0 0.10 620.0 5.0 5
38.00 PCL1420X38 0.40 0.35 0.02 180.0 0.11 744.0 25.0 30
39.00 PCL1420X39 0.23 0.11 0.06 326.0 0.14 913.0 2.0 101
40.00 PCL1420X40 0.19 -0.11 0.13 379.0 0.17 75.0 10.0 1,273
41.00 PCL1420X41 0.41 -0.46 0.34 154.0 0.42 29.0 20.0 205
42.00 PCL1420X42 0.94 -0.43 0.86 40.0 0.97 35.0 11.0 32
43.00 PCL1420X43 2.60 0.28 1.68 235.0 2.12 439.0 51.0 51
44.00 PCL1420X44 3.15 0.00 2.63 145.0 3.20 388.0 0.0 0
45.00 PCL1420X45 4.15 0.00 3.55 290.0 4.50 372.0 0.0 0
46.00 PCL1420X46 5.25 0.00 4.55 163.0 5.50 298.0 0.0 0
47.00 PCL1420X47 6.25 0.00 5.55 21.0 6.55 168.0 0.0 0
48.00 PCL1420X48 7.25 0.00 6.55 134.0 7.55 373.0 0.0 0