$40.11 +0.22 (0.55%) Plum Creek Timber Company Inc REIT - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 40.11
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.22 (0.55%)
Prev Close: 39.89
Open: 40.14
Bid: 39.80
Ask: 40.99
Options:

Call Options: PCL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 PCL1420I34 5.75 0.00 5.85 102.0 6.20 35.0 0.0 0
35.00 PCL1420I35 4.75 0.00 4.85 41.0 5.30 32.0 0.0 0
36.00 PCL1420I36 3.75 0.00 3.85 112.0 4.30 185.0 0.0 0
37.00 PCL1420I37 2.79 0.00 2.90 155.0 3.20 58.0 0.0 0
38.00 PCL1420I38 2.53 0.73 1.91 363.0 2.16 33.0 10.0 10
39.00 PCL1420I39 1.01 0.22 0.98 355.0 1.19 293.0 5.0 5
40.00 PCL1420I40 0.08 -0.01 0.02 92.0 0.16 96.0 14.0 265
41.00 PCL1420I41 0.03 0.00 0.01 100.0 0.03 125.0 5.0 392
42.00 PCL1420I42 0.02 -0.01 0.02 1.0 0.03 114.0 14.0 206
43.00 PCL1420I43 0.05 0.02 0.01 10.0 0.03 109.0 25.0 469
44.00 PCL1420I44 0.02 -0.01 0.01 40.0 0.03 111.0 1.0 58
45.00 PCL1420I45 0.05 0.02 0.01 2.0 0.03 129.0 1.0 398
46.00 PCL1420I46 0.02 -0.01 0.01 23.0 0.03 122.0 1.0 229
47.00 PCL1420I47 0.15 0.12 0.05 96.0 0.03 111.0 1.0 1
48.00 PCL1420I48 0.03 0.00 0.01 479.0 0.03 111.0 0.0 0
49.00 PCL1420I49 0.03 0.00 0.01 10.0 0.03 111.0 0.0 0
50.00 PCL1420I50 0.03 0.00 0.01 3.0 0.03 135.0 0.0 0
55.00 PCL1420I55 0.03 0.00 0.00 0.0 0.03 111.0 0.0 0
60.00 PCL1420I60 0.03 0.00 0.00 0.0 0.03 111.0 0.0 0

Put Options: PCL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 PCL1420U34 0.03 0.00 0.01 11.0 0.03 128.0 0.0 0
35.00 PCL1420U35 0.04 0.01 0.01 10.0 0.03 128.0 10.0 13
36.00 PCL1420U36 0.01 -0.02 0.01 183.0 0.03 119.0 55.0 14
37.00 PCL1420U37 0.13 0.10 0.01 38.0 0.03 119.0 1.0 1
38.00 PCL1420U38 0.07 0.03 0.01 10.0 0.03 113.0 1.0 36
39.00 PCL1420U39 0.03 0.00 0.01 320.0 0.03 96.0 1.0 300
40.00 PCL1420U40 0.02 -0.17 0.02 1.0 0.03 60.0 98.0 1,114
41.00 PCL1420U41 1.00 -0.10 0.82 169.0 0.94 166.0 18.0 230
42.00 PCL1420U42 1.38 -0.43 1.83 44.0 1.97 52.0 2.0 30
43.00 PCL1420U43 2.72 -0.03 2.82 44.0 2.97 67.0 80.0 5
44.00 PCL1420U44 2.89 -0.56 3.80 60.0 4.00 189.0 1.0 124
45.00 PCL1420U45 5.00 0.20 4.80 30.0 5.00 217.0 4.0 4
46.00 PCL1420U46 5.70 0.00 5.65 20.0 6.15 20.0 0.0 0
47.00 PCL1420U47 6.70 0.00 6.60 20.0 7.15 20.0 0.0 0
48.00 PCL1420U48 7.35 0.00 7.25 1.0 8.25 20.0 0.0 0
49.00 PCL1420U49 8.35 0.00 8.25 20.0 9.40 20.0 0.0 0
50.00 PCL1420U50 9.35 0.00 8.35 20.0 10.00 20.0 0.0 0
55.00 PCL1420U55 14.35 0.00 13.75 88.0 16.60 280.0 0.0 0
60.00 PCL1420U60 19.40 0.00 19.50 45.0 20.30 50.0 0.0 0