Plum Creek Timber Company Inc REIT $44.03

down -0.01


24/7/2014 04:04 PM  |  NYSE : PCL  
Industries : Materials & Construction / Lumber, Wood Production
Last Trade: 44.03
Trade Time: Jul 24 04:04 PM Eastern Daylight Time
Change: -0.01 (-0.02 %)
Prev Close: 44.04
Open: 44.09
Bid: 43.63
Ask: 44.50
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
26.00 PCL1416H26 17.20 0.00 17.25 13.0 18.65 4.0 0.0 0
27.00 PCL1416H27 16.20 0.00 16.25 13.0 17.65 4.0 0.0 0
28.00 PCL1416H28 15.25 0.00 15.25 118.0 16.25 78.0 0.0 0
29.00 PCL1416H29 14.25 0.00 14.20 56.0 15.70 56.0 0.0 0
30.00 PCL1416H30 13.25 0.00 13.20 56.0 14.70 56.0 0.0 0
31.00 PCL1416H31 12.35 0.00 12.35 117.0 13.25 94.0 0.0 0
32.00 PCL1416H32 11.35 0.00 11.25 52.0 12.25 160.0 0.0 0
33.00 PCL1416H33 10.20 0.00 10.25 13.0 11.65 4.0 0.0 0
34.00 PCL1416H34 9.55 0.00 9.55 180.0 10.25 172.0 0.0 0
35.00 PCL1416H35 8.75 0.00 8.75 174.0 9.35 176.0 0.0 0
36.00 PCL1416H36 6.65 -1.10 7.75 304.0 8.25 320.0 20.0 20
37.00 PCL1416H37 4.51 -2.24 6.75 264.0 7.20 270.0 4.0 4
38.00 PCL1416H38 7.20 1.45 5.75 294.0 6.20 285.0 4.0 4
39.00 PCL1416H39 3.17 -1.58 4.75 302.0 5.20 254.0 5.0 5
40.00 PCL1416H40 3.74 -0.01 3.75 305.0 4.25 339.0 3.0 26
41.00 PCL1416H41 2.70 -0.08 2.78 354.0 3.25 343.0 5.0 13
42.00 PCL1416H42 3.10 1.19 1.91 387.0 2.21 198.0 80.0 247
43.00 PCL1416H43 1.18 0.00 1.24 101.0 1.32 31.0 17.0 423
44.00 PCL1416H44 0.62 0.00 0.66 20.0 0.68 20.0 138.0 2,615
45.00 PCL1416H45 0.28 0.00 0.23 200.0 0.29 10.0 60.0 5,665
46.00 PCL1416H46 0.13 0.00 0.07 247.0 0.17 340.0 1.0 509
47.00 PCL1416H47 0.05 0.00 0.02 247.0 0.10 352.0 45.0 259
48.00 PCL1416H48 0.05 0.04 0.01 28.0 0.07 479.0 1.0 310
49.00 PCL1416H49 0.04 0.03 0.01 2.0 0.04 477.0 2.0 135
50.00 PCL1416H50 0.05 0.02 0.01 10.0 0.03 64.0 10.0 99
55.00 PCL1416H55 0.03 0.00 0.01 10.0 0.03 453.0 0.0 0
60.00 PCL1416H60 0.03 0.00 0.01 20.0 0.03 63.0 10.0 10
65.00 PCL1416H65 0.01 -0.02 0.01 10.0 0.03 73.0 1.0 1

Put Options: PCL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 PCL1416T26 0.06 0.03 0.01 10.0 0.03 66.0 2.0 2
27.00 PCL1416T27 0.03 0.00 0.01 20.0 0.03 457.0 0.0 0
28.00 PCL1416T28 0.04 0.01 0.01 478.0 0.03 457.0 8.0 8
29.00 PCL1416T29 0.03 0.00 0.01 10.0 0.03 456.0 0.0 0
30.00 PCL1416T30 0.05 0.02 0.01 12.0 0.03 58.0 5.0 8
31.00 PCL1416T31 0.19 0.16 0.01 20.0 0.03 459.0 3.0 8
32.00 PCL1416T32 0.03 0.00 0.01 35.0 0.03 459.0 0.0 0
33.00 PCL1416T33 0.03 0.00 0.01 10.0 0.03 456.0 0.0 0
34.00 PCL1416T34 0.10 0.07 0.01 10.0 0.03 456.0 10.0 40
35.00 PCL1416T35 0.45 0.41 0.01 10.0 0.04 113.0 20.0 20
36.00 PCL1416T36 0.53 0.49 0.01 104.0 0.04 211.0 9.0 14
37.00 PCL1416T37 0.05 0.01 0.01 484.0 0.04 66.0 1.0 38
38.00 PCL1416T38 0.11 0.10 0.01 475.0 0.07 13.0 6.0 210
39.00 PCL1416T39 0.04 0.00 0.04 50.0 0.11 429.0 30.0 134
40.00 PCL1416T40 0.06 0.02 0.04 260.0 0.11 479.0 10.0 367
41.00 PCL1416T41 0.16 0.10 0.06 478.0 0.19 441.0 5.0 228
42.00 PCL1416T42 0.26 0.03 0.23 48.0 0.31 652.0 16.0 207
43.00 PCL1416T43 0.54 0.00 0.47 72.0 0.51 75.0 4.0 359
44.00 PCL1416T44 1.01 0.00 0.93 69.0 1.01 43.0 20.0 334
45.00 PCL1416T45 1.61 0.14 1.47 385.0 1.64 128.0 61.0 184
46.00 PCL1416T46 5.85 3.60 2.25 373.0 2.85 334.0 4.0 11
47.00 PCL1416T47 6.55 3.40 3.15 344.0 3.75 321.0 1.0 1
48.00 PCL1416T48 5.35 1.20 4.15 300.0 4.80 290.0 1.0 7
49.00 PCL1416T49 7.43 2.28 5.15 319.0 5.70 265.0 5.0 5
50.00 PCL1416T50 6.15 0.00 6.15 170.0 6.70 156.0 0.0 0
55.00 PCL1416T55 11.00 0.25 10.75 3.0 12.05 11.0 1.0 1
60.00 PCL1416T60 15.80 0.00 15.80 3.0 17.05 4.0 0.0 0
65.00 PCL1416T65 20.80 0.00 20.80 3.0 22.25 4.0 0.0 0
Trading Center