$38.90 -0.11 (-0.28%) Plum Creek Timber Company Inc REIT - NYSE

Oct. 1, 2014 | 02:45 PM
Last Trade: 38.90
Trade Time: Oct 01 02:45 PM Eastern Daylight Time
Change: -0.11 (-0.28%)
Prev Close: 39.01
Open: 39.00
Bid: 38.90
Ask: 38.91
Options:

Call Options: PCL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 PCL1418J32 6.90 0.00 6.85 93.0 7.25 396.0 0.0 0
33.00 PCL1418J33 5.90 0.00 5.85 49.0 6.30 415.0 0.0 0
34.00 PCL1418J34 4.90 0.00 4.85 65.0 5.30 404.0 0.0 0
35.00 PCL1418J35 3.90 0.00 3.80 160.0 4.25 437.0 0.0 0
36.00 PCL1418J36 2.93 0.00 2.89 60.0 3.25 475.0 0.0 0
37.00 PCL1418J37 2.18 0.22 1.94 105.0 2.33 894.0 4.0 4
38.00 PCL1418J38 1.43 0.23 1.07 489.0 1.17 77.0 1.0 61
39.00 PCL1418J39 0.49 -0.04 0.43 178.0 0.47 46.0 60.0 27
40.00 PCL1418J40 0.16 0.00 0.10 411.0 0.14 268.0 2.0 130
41.00 PCL1418J41 0.07 0.05 0.02 5.0 0.07 162.0 27.0 208
42.00 PCL1418J42 0.04 0.00 0.01 241.0 0.04 222.0 1496.0 7,154
43.00 PCL1418J43 0.12 0.08 0.01 10.0 0.04 407.0 40.0 62
44.00 PCL1418J44 0.03 0.00 0.01 54.0 0.03 150.0 0.0 0
45.00 PCL1418J45 0.02 -0.01 0.01 10.0 0.03 151.0 4.0 4
46.00 PCL1418J46 0.03 0.00 0.01 10.0 0.03 136.0 0.0 0
47.00 PCL1418J47 0.03 0.00 0.00 0.0 0.03 145.0 0.0 0
48.00 PCL1418J48 0.03 0.00 0.00 0.0 0.03 157.0 0.0 0

Put Options: PCL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 PCL1418V32 0.03 0.00 0.00 0.0 0.03 110.0 0.0 0
33.00 PCL1418V33 0.03 0.00 0.00 0.0 0.03 95.0 0.0 0
34.00 PCL1418V34 0.04 0.00 0.01 10.0 0.04 352.0 0.0 0
35.00 PCL1418V35 0.01 0.00 0.01 569.0 0.07 825.0 0.0 0
36.00 PCL1418V36 0.05 0.03 0.02 612.0 0.09 772.0 10.0 20
37.00 PCL1418V37 0.07 0.03 0.05 814.0 0.14 872.0 1.0 56
38.00 PCL1418V38 0.22 0.05 0.21 93.0 0.25 301.0 100.0 263
39.00 PCL1418V39 0.55 0.09 0.53 226.0 0.58 155.0 207.0 219
40.00 PCL1418V40 0.91 0.00 1.07 739.0 1.28 158.0 1.0 169
41.00 PCL1418V41 2.11 0.54 1.79 577.0 2.23 172.0 2.0 102
42.00 PCL1418V42 2.00 -0.48 2.76 630.0 3.20 303.0 4.0 21
43.00 PCL1418V43 3.65 0.00 3.75 388.0 4.20 307.0 0.0 0
44.00 PCL1418V44 4.60 0.00 4.75 84.0 5.20 44.0 0.0 0
45.00 PCL1418V45 5.60 0.00 5.90 47.0 6.20 36.0 0.0 0
46.00 PCL1418V46 6.60 0.00 6.90 47.0 7.20 36.0 0.0 0
47.00 PCL1418V47 7.55 0.00 7.90 122.0 8.30 122.0 0.0 0
48.00 PCL1418V48 8.60 0.00 8.90 55.0 9.30 51.0 0.0 0