Plum Creek Timber Company Inc REIT $41.04

down -0.20


22/8/2014 04:03 PM  |  NYSE : PCL  
Industries : Materials & Construction / Lumber, Wood Production
Last Trade: 41.04
Trade Time: Aug 22 04:03 PM Eastern Daylight Time
Change: -0.20 (-0.49 %)
Prev Close: 41.24
Open: 41.19
Bid: 40.85
Ask: 41.90
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PCL Trend Analysis - it has underperformed the S&P 500 by 28%
Options:

Call Options: PCL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 PCL1420I34 7.10 0.00 6.90 141.0 7.40 159.0 0.0 0
35.00 PCL1420I35 6.10 0.00 5.90 150.0 6.40 204.0 0.0 0
36.00 PCL1420I36 5.10 0.00 4.90 87.0 5.40 202.0 0.0 0
37.00 PCL1420I37 4.15 0.00 3.95 96.0 4.45 322.0 0.0 0
38.00 PCL1420I38 2.53 -0.62 2.98 109.0 3.45 325.0 10.0 10
39.00 PCL1420I39 2.27 0.05 2.03 218.0 2.45 414.0 5.0 5
40.00 PCL1420I40 1.52 0.00 1.23 15.0 1.54 665.0 1.0 64
41.00 PCL1420I41 0.59 -0.16 0.55 151.0 0.61 63.0 17.0 395
42.00 PCL1420I42 0.24 0.00 0.17 200.0 0.21 78.0 5.0 209
43.00 PCL1420I43 0.12 0.06 0.03 199.0 0.09 540.0 2.0 477
44.00 PCL1420I44 0.02 0.01 0.01 10.0 0.06 195.0 1.0 58
45.00 PCL1420I45 0.05 0.01 0.01 2.0 0.04 139.0 1.0 398
46.00 PCL1420I46 0.02 -0.02 0.01 23.0 0.04 148.0 1.0 229
47.00 PCL1420I47 0.15 0.11 0.05 96.0 0.04 134.0 1.0 1
48.00 PCL1420I48 0.04 0.00 0.01 479.0 0.04 127.0 0.0 0
49.00 PCL1420I49 0.03 0.00 0.01 10.0 0.03 47.0 0.0 0
50.00 PCL1420I50 0.03 0.00 0.01 3.0 0.03 47.0 0.0 0
55.00 PCL1420I55 0.03 0.00 0.00 0.0 0.03 49.0 0.0 0
60.00 PCL1420I60 0.03 0.00 0.00 0.0 0.03 47.0 0.0 0

Put Options: PCL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 PCL1420U34 0.04 0.00 0.01 11.0 0.04 60.0 0.0 0
35.00 PCL1420U35 0.04 0.00 0.01 10.0 0.04 39.0 10.0 13
36.00 PCL1420U36 0.09 0.02 0.01 183.0 0.06 162.0 55.0 55
37.00 PCL1420U37 0.13 0.12 0.01 34.0 0.12 605.0 1.0 1
38.00 PCL1420U38 0.07 0.05 0.02 663.0 0.14 1128.0 1.0 38
39.00 PCL1420U39 0.12 0.07 0.07 343.0 0.15 936.0 2.0 109
40.00 PCL1420U40 0.42 0.24 0.19 411.0 0.24 48.0 34.0 1,037
41.00 PCL1420U41 0.50 0.05 0.50 16.0 0.54 36.0 13.0 426
42.00 PCL1420U42 0.94 -0.03 0.97 601.0 1.17 239.0 37.0 70
43.00 PCL1420U43 2.73 1.12 1.69 562.0 2.05 45.0 100.0 224
44.00 PCL1420U44 2.89 0.38 2.64 477.0 3.10 251.0 1.0 180
45.00 PCL1420U45 1.70 -1.80 3.60 484.0 4.10 246.0 4.0 4
46.00 PCL1420U46 4.40 0.00 4.60 188.0 5.10 70.0 0.0 0
47.00 PCL1420U47 5.40 0.00 5.55 104.0 6.05 37.0 0.0 0
48.00 PCL1420U48 6.40 0.00 6.55 28.0 7.05 37.0 0.0 0
49.00 PCL1420U49 7.30 0.00 7.55 112.0 8.05 16.0 0.0 0
50.00 PCL1420U50 8.40 0.00 8.55 112.0 9.05 16.0 0.0 0
55.00 PCL1420U55 13.05 0.00 13.40 28.0 14.45 10.0 0.0 0
60.00 PCL1420U60 18.05 0.00 18.40 112.0 19.20 43.0 0.0 0
Trading Center