Plum Creek Timber Company Inc REIT $42.95

up +0.39


24/4/2014 06:40 PM  |  NYSE : PCL  
Industries : Materials & Construction / Lumber, Wood Production
Last Trade: 42.95
Trade Time: Apr 24 06:40 PM Eastern Daylight Time
Change: 0.39 (0.92 %)
Prev Close: 42.56
Open: 42.64
Bid: 42.95
Ask: 42.96
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 39%
Options:

Call Options: PCL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 PCL1417E24 17.00 0.00 18.25 1.0 19.55 1.0 0.0 0
25.00 PCL1417E25 16.85 0.00 17.35 13.0 18.55 13.0 0.0 0
26.00 PCL1417E26 16.25 0.00 16.25 50.0 17.05 64.0 0.0 0
27.00 PCL1417E27 15.25 0.00 15.30 10.0 16.05 74.0 0.0 0
28.00 PCL1417E28 14.25 0.00 14.30 43.0 15.05 74.0 0.0 0
29.00 PCL1417E29 14.60 1.40 13.30 43.0 14.10 92.0 8.0 8
30.00 PCL1417E30 11.00 -1.40 12.45 43.0 13.05 78.0 10.0 23
31.00 PCL1417E31 11.30 0.00 11.30 43.0 12.05 78.0 0.0 0
32.00 PCL1417E32 10.30 0.00 10.30 43.0 11.05 77.0 0.0 0
33.00 PCL1417E33 9.35 0.00 9.40 43.0 10.05 31.0 0.0 0
34.00 PCL1417E34 8.40 0.00 8.45 43.0 9.05 31.0 0.0 0
35.00 PCL1417E35 7.45 0.00 7.45 43.0 8.05 21.0 0.0 0
36.00 PCL1417E36 6.35 0.00 6.45 143.0 7.05 59.0 0.0 0
37.00 PCL1417E37 9.12 3.67 5.50 143.0 6.05 81.0 15.0 62
38.00 PCL1417E38 6.27 1.82 4.50 149.0 5.05 96.0 15.0 15
39.00 PCL1417E39 2.94 -0.51 3.50 156.0 4.05 30.0 1.0 16
40.00 PCL1417E40 1.50 -1.08 2.60 175.0 3.10 67.0 70.0 57
41.00 PCL1417E41 1.79 0.00 1.76 489.0 2.19 97.0 85.0 199
42.00 PCL1417E42 1.30 0.22 1.30 195.0 1.40 95.0 5.0 772
43.00 PCL1417E43 0.70 0.15 0.73 102.0 0.77 106.0 23.0 1,393
44.00 PCL1417E44 0.35 0.13 0.34 152.0 0.37 102.0 13.0 841
45.00 PCL1417E45 0.11 0.03 0.13 144.0 0.15 208.0 24.0 2,282
46.00 PCL1417E46 0.03 0.00 0.02 489.0 0.11 480.0 24.0 567
47.00 PCL1417E47 0.07 0.05 0.01 10.0 0.10 308.0 2.0 303
48.00 PCL1417E48 0.02 -0.02 0.01 20.0 0.04 485.0 1.0 597
49.00 PCL1417E49 0.04 0.01 0.01 10.0 0.03 477.0 1.0 85
50.00 PCL1417E50 0.02 -0.01 0.01 10.0 0.03 477.0 1.0 172
55.00 PCL1417E55 0.21 0.18 0.01 10.0 0.03 21.0 2.0 323
60.00 PCL1417E60 0.06 0.02 0.01 10.0 0.03 21.0 36.0 36
65.00 PCL1417E65 0.04 0.00 0.01 10.0 0.09 1.0 0.0 0
70.00 PCL1417E70 0.04 0.00 0.01 10.0 0.09 1.0 0.0 0

Put Options: PCL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 PCL1417Q24 0.02 -0.01 0.02 10.0 0.03 24.0 1.0 1
25.00 PCL1417Q25 0.01 0.00 0.01 10.0 0.01 21.0 0.0 0
26.00 PCL1417Q26 0.03 0.00 0.01 22.0 0.03 24.0 0.0 0
27.00 PCL1417Q27 0.03 0.00 0.01 21.0 0.03 24.0 0.0 0
28.00 PCL1417Q28 0.03 0.00 0.01 10.0 0.03 21.0 0.0 0
29.00 PCL1417Q29 0.01 -0.02 0.01 20.0 0.03 21.0 1.0 2
30.00 PCL1417Q30 0.03 0.00 0.01 10.0 0.03 21.0 0.0 0
31.00 PCL1417Q31 0.14 0.11 0.01 10.0 0.03 466.0 10.0 13
32.00 PCL1417Q32 0.04 0.00 0.01 21.0 0.03 21.0 0.0 0
33.00 PCL1417Q33 0.06 0.02 0.01 505.0 0.04 31.0 20.0 20
34.00 PCL1417Q34 0.05 0.01 0.01 28.0 0.04 476.0 10.0 12
35.00 PCL1417Q35 0.05 0.00 0.01 10.0 0.04 269.0 1.0 30
36.00 PCL1417Q36 0.08 0.07 0.01 10.0 0.09 485.0 10.0 28
37.00 PCL1417Q37 0.12 0.10 0.01 486.0 0.15 500.0 10.0 91
38.00 PCL1417Q38 0.35 0.31 0.04 49.0 0.15 416.0 15.0 204
39.00 PCL1417Q39 0.22 0.14 0.06 469.0 0.15 489.0 1.0 542
40.00 PCL1417Q40 0.21 -0.02 0.16 378.0 0.21 393.0 5.0 585
41.00 PCL1417Q41 0.36 -0.04 0.31 195.0 0.35 187.0 5.0 559
42.00 PCL1417Q42 0.65 -0.17 0.60 92.0 0.64 156.0 26.0 626
43.00 PCL1417Q43 1.42 0.11 1.07 21.0 1.13 192.0 1.0 533
44.00 PCL1417Q44 2.04 0.08 1.73 94.0 1.81 127.0 3.0 388
45.00 PCL1417Q45 2.83 -0.03 2.54 31.0 2.80 314.0 3.0 214
46.00 PCL1417Q46 4.05 0.25 3.45 21.0 3.80 235.0 5.0 104
47.00 PCL1417Q47 4.92 0.00 4.45 20.0 4.80 268.0 25.0 40
48.00 PCL1417Q48 4.75 -0.65 5.40 20.0 5.75 136.0 1.0 137
49.00 PCL1417Q49 4.35 -2.05 6.35 10.0 6.80 31.0 1.0 23
50.00 PCL1417Q50 6.45 -0.90 7.35 20.0 7.80 22.0 2.0 87
55.00 PCL1417Q55 11.50 0.00 11.90 10.0 13.25 52.0 0.0 0
60.00 PCL1417Q60 16.25 0.00 16.95 13.0 18.25 36.0 0.0 0
65.00 PCL1417Q65 21.25 0.00 22.00 13.0 23.30 13.0 0.0 0
70.00 PCL1417Q70 26.25 0.00 26.90 1.0 27.80 26.0 0.0 0
Trading Center