Plum Creek Timber Company Inc REIT $43.91

up +0.14


28/7/2014 04:04 PM  |  NYSE : PCL  
Industries : Materials & Construction / Lumber, Wood Production
Last Trade: 43.91
Trade Time: Jul 28 04:04 PM Eastern Daylight Time
Change: 0.14 (0.32 %)
Prev Close: 43.77
Open: 43.81
Bid: 43.89
Ask: 43.91
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 17.50 0.00 17.50 42.0 18.25 43.0 0.0 0
27.00 PCL1416H27 16.50 0.00 16.50 42.0 17.25 43.0 0.0 0
28.00 PCL1416H28 15.50 0.00 15.50 34.0 16.50 46.0 0.0 0
29.00 PCL1416H29 14.50 0.00 14.50 42.0 15.25 43.0 0.0 0
30.00 PCL1416H30 13.50 0.00 13.50 42.0 14.25 43.0 0.0 0
31.00 PCL1416H31 12.50 0.00 12.50 42.0 13.25 43.0 0.0 0
32.00 PCL1416H32 11.50 0.00 11.50 42.0 12.25 43.0 0.0 0
33.00 PCL1416H33 10.55 0.00 10.55 33.0 11.25 35.0 0.0 0
34.00 PCL1416H34 9.65 0.00 9.65 36.0 10.45 107.0 0.0 0
35.00 PCL1416H35 8.65 0.00 8.65 145.0 9.20 179.0 0.0 0
36.00 PCL1416H36 6.65 -1.00 7.65 252.0 8.10 245.0 20.0 20
37.00 PCL1416H37 4.51 -2.14 6.65 264.0 7.10 272.0 4.0 4
38.00 PCL1416H38 7.20 1.55 5.65 246.0 6.10 243.0 4.0 4
39.00 PCL1416H39 3.17 -1.48 4.65 253.0 5.10 210.0 5.0 5
40.00 PCL1416H40 3.74 0.04 3.70 229.0 4.10 142.0 3.0 26
41.00 PCL1416H41 2.70 -0.02 2.72 263.0 3.15 184.0 5.0 13
42.00 PCL1416H42 3.10 1.27 1.83 297.0 2.18 272.0 80.0 247
43.00 PCL1416H43 1.11 -0.03 1.14 106.0 1.19 20.0 24.0 424
44.00 PCL1416H44 0.55 0.00 0.53 132.0 0.59 117.0 248.0 2,761
45.00 PCL1416H45 0.21 0.00 0.20 8.0 0.22 5.0 576.0 5,850
46.00 PCL1416H46 0.08 0.00 0.03 283.0 0.13 201.0 100.0 601
47.00 PCL1416H47 0.05 0.04 0.01 455.0 0.09 265.0 45.0 226
48.00 PCL1416H48 0.03 0.00 0.01 28.0 0.04 89.0 70.0 378
49.00 PCL1416H49 0.04 0.03 0.01 2.0 0.03 463.0 2.0 135
50.00 PCL1416H50 0.01 0.00 0.01 10.0 0.03 463.0 50.0 149
55.00 PCL1416H55 0.03 0.00 0.01 10.0 0.03 475.0 0.0 0
60.00 PCL1416H60 0.03 0.00 0.01 20.0 0.03 48.0 10.0 10
65.00 PCL1416H65 0.01 -0.02 0.01 10.0 0.03 48.0 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 48.0 2.0 2
27.00 PCL1416T27 0.03 0.00 0.01 20.0 0.03 441.0 0.0 0
28.00 PCL1416T28 0.04 0.01 0.01 478.0 0.03 433.0 8.0 8
29.00 PCL1416T29 0.03 0.00 0.01 10.0 0.03 476.0 0.0 0
30.00 PCL1416T30 0.05 0.02 0.01 12.0 0.03 48.0 5.0 8
31.00 PCL1416T31 0.19 0.16 0.01 20.0 0.03 441.0 3.0 8
32.00 PCL1416T32 0.03 0.00 0.01 35.0 0.03 441.0 0.0 0
33.00 PCL1416T33 0.03 0.00 0.01 10.0 0.03 441.0 0.0 0
34.00 PCL1416T34 0.10 0.07 0.01 10.0 0.03 363.0 10.0 40
35.00 PCL1416T35 0.45 0.42 0.01 10.0 0.03 41.0 20.0 20
36.00 PCL1416T36 0.53 0.49 0.01 104.0 0.04 480.0 9.0 14
37.00 PCL1416T37 0.05 0.01 0.01 484.0 0.04 53.0 1.0 38
38.00 PCL1416T38 0.05 0.04 0.01 10.0 0.06 480.0 21.0 210
39.00 PCL1416T39 0.04 0.00 0.01 254.0 0.06 479.0 30.0 194
40.00 PCL1416T40 0.07 0.00 0.04 14.0 0.09 474.0 50.0 376
41.00 PCL1416T41 0.16 0.10 0.06 306.0 0.16 311.0 22.0 206
42.00 PCL1416T42 0.22 0.00 0.21 17.0 0.24 23.0 1.0 208
43.00 PCL1416T43 0.49 0.00 0.47 88.0 0.51 21.0 268.0 538
44.00 PCL1416T44 0.99 0.00 0.93 111.0 1.00 20.0 67.0 354
45.00 PCL1416T45 1.52 -0.03 1.55 357.0 1.88 244.0 3.0 187
46.00 PCL1416T46 5.85 3.44 2.41 277.0 2.82 252.0 4.0 11
47.00 PCL1416T47 6.55 3.20 3.35 274.0 3.80 241.0 1.0 1
48.00 PCL1416T48 5.35 1.00 4.35 268.0 4.80 258.0 1.0 7
49.00 PCL1416T49 7.43 2.08 5.35 253.0 5.80 268.0 5.0 5
50.00 PCL1416T50 6.35 0.00 6.35 113.0 6.80 139.0 0.0 0
55.00 PCL1416T55 11.00 -0.20 11.20 64.0 11.85 154.0 1.0 1
60.00 PCL1416T60 16.20 0.00 16.20 35.0 17.15 106.0 0.0 0
65.00 PCL1416T65 20.90 0.00 20.90 108.0 21.90 43.0 0.0 0
Trading Center