$39.33 -0.39 (-0.98%) Plum Creek Timber Company Inc REIT - NYSE

Sep. 23, 2014 | 12:15 PM
Last Trade: 39.33
Trade Time: Sep 23 12:15 PM Eastern Daylight Time
Change: -0.39 (-0.98%)
Prev Close: 39.72
Open: 39.66
Bid: 39.33
Ask: 39.34
Options:

Call Options: PCL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 PCL1418J32 7.65 0.00 7.25 46.0 7.95 417.0 0.0 0
33.00 PCL1418J33 6.65 0.00 6.30 57.0 6.90 274.0 0.0 0
34.00 PCL1418J34 5.65 0.00 5.30 55.0 5.90 275.0 0.0 0
35.00 PCL1418J35 4.65 0.00 4.35 30.0 4.85 337.0 0.0 0
36.00 PCL1418J36 3.65 0.00 3.30 147.0 3.90 319.0 0.0 0
37.00 PCL1418J37 2.69 0.00 2.37 91.0 2.89 335.0 0.0 0
38.00 PCL1418J38 2.02 0.22 1.50 57.0 1.93 883.0 62.0 62
39.00 PCL1418J39 1.15 0.14 0.76 67.0 0.81 31.0 3.0 13
40.00 PCL1418J40 0.45 0.00 0.27 182.0 0.31 104.0 5.0 159
41.00 PCL1418J41 0.14 0.00 0.06 513.0 0.09 10.0 49.0 217
42.00 PCL1418J42 0.07 0.05 0.01 241.0 0.07 382.0 5.0 13,578
43.00 PCL1418J43 0.12 0.07 0.01 10.0 0.04 166.0 40.0 62
44.00 PCL1418J44 0.04 0.00 0.01 54.0 0.04 209.0 0.0 0
45.00 PCL1418J45 0.02 -0.01 0.01 10.0 0.03 79.0 4.0 4
46.00 PCL1418J46 0.04 0.00 0.01 10.0 0.04 207.0 0.0 0
47.00 PCL1418J47 0.04 0.00 0.00 0.0 0.04 247.0 0.0 0
48.00 PCL1418J48 0.04 0.00 0.00 0.0 0.04 134.0 0.0 0

Put Options: PCL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 PCL1418V32 0.04 0.00 0.00 0.0 0.04 142.0 0.0 0
33.00 PCL1418V33 0.04 0.00 0.00 0.0 0.05 183.0 0.0 0
34.00 PCL1418V34 0.06 0.00 0.01 48.0 0.06 309.0 0.0 0
35.00 PCL1418V35 0.07 0.00 0.01 10.0 0.07 321.0 0.0 0
36.00 PCL1418V36 0.13 0.12 0.01 635.0 0.07 128.0 10.0 10
37.00 PCL1418V37 0.07 0.00 0.04 964.0 0.10 394.0 1.0 56
38.00 PCL1418V38 0.20 0.08 0.16 729.0 0.20 126.0 239.0 291
39.00 PCL1418V39 0.42 0.14 0.42 43.0 0.45 35.0 20.0 78
40.00 PCL1418V40 0.72 -0.01 0.91 21.0 0.95 52.0 5.0 174
41.00 PCL1418V41 1.25 0.00 1.32 626.0 1.77 165.0 4.0 104
42.00 PCL1418V42 2.00 0.21 2.21 558.0 2.72 54.0 4.0 47
43.00 PCL1418V43 2.76 0.00 3.20 544.0 3.75 84.0 0.0 0
44.00 PCL1418V44 3.75 0.00 4.15 480.0 4.75 89.0 0.0 0
45.00 PCL1418V45 4.75 0.00 5.15 189.0 5.75 31.0 0.0 0
46.00 PCL1418V46 5.70 0.00 6.10 63.0 6.75 31.0 0.0 0
47.00 PCL1418V47 6.70 0.00 7.15 46.0 7.70 21.0 0.0 0
48.00 PCL1418V48 7.70 0.00 8.15 197.0 8.80 27.0 0.0 0