$41.68 +0.20 (0.48%) Plum Creek Timber Company Inc REIT - NYSE

Nov. 28, 2014 | 01:05 PM
Last Trade: 41.68
Trade Time: Nov 28 01:05 PM Eastern Daylight Time
Change: +0.20 (0.48%)
Prev Close: 41.48
Open: 41.49
Bid: 41.00
Ask: 43.69
Options:

Call Options: PCL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 PCL1420L32 9.30 0.00 9.30 377.0 9.95 96.0 0.0 0
33.00 PCL1420L33 8.40 0.00 8.35 287.0 8.95 223.0 0.0 0
34.00 PCL1420L34 7.40 0.00 7.35 357.0 7.95 317.0 0.0 0
35.00 PCL1420L35 6.40 0.00 6.35 325.0 6.95 251.0 0.0 0
36.00 PCL1420L36 5.40 0.00 5.35 259.0 5.95 184.0 0.0 0
37.00 PCL1420L37 4.40 0.00 4.35 325.0 4.95 190.0 0.0 0
38.00 PCL1420L38 3.40 0.00 3.40 445.0 3.95 386.0 0.0 0
39.00 PCL1420L39 1.87 -0.59 2.42 456.0 2.95 418.0 1.0 1
40.00 PCL1420L40 1.94 0.41 1.48 641.0 1.99 549.0 10.0 100
41.00 PCL1420L41 0.83 -0.06 0.83 257.0 1.02 592.0 1.0 5,663
42.00 PCL1420L42 0.32 0.03 0.25 155.0 0.29 58.0 17.0 1,456
43.00 PCL1420L43 0.09 0.06 0.02 327.0 0.09 323.0 102.0 129
44.00 PCL1420L44 0.01 0.00 0.01 10.0 0.05 340.0 0.0 0
45.00 PCL1420L45 0.03 0.00 0.01 404.0 0.03 220.0 0.0 0
46.00 PCL1420L46 0.03 0.00 0.01 10.0 0.03 224.0 0.0 0
47.00 PCL1420L47 0.03 0.00 0.01 10.0 0.03 224.0 0.0 0
48.00 PCL1420L48 0.03 0.00 0.00 0.0 0.03 224.0 0.0 0

Put Options: PCL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 PCL1420X32 0.03 0.00 0.01 10.0 0.03 154.0 0.0 0
33.00 PCL1420X33 0.03 0.00 0.01 11.0 0.03 141.0 0.0 0
34.00 PCL1420X34 0.03 0.00 0.01 74.0 0.03 125.0 0.0 0
35.00 PCL1420X35 0.03 0.00 0.01 136.0 0.03 104.0 0.0 0
36.00 PCL1420X36 0.04 0.00 0.01 20.0 0.03 41.0 0.0 0
37.00 PCL1420X37 0.23 0.22 0.01 45.0 0.05 326.0 5.0 5
38.00 PCL1420X38 0.40 0.32 0.01 50.0 0.07 457.0 25.0 30
39.00 PCL1420X39 0.23 0.19 0.02 226.0 0.08 388.0 2.0 101
40.00 PCL1420X40 0.06 -0.03 0.05 455.0 0.13 467.0 26.0 1,271
41.00 PCL1420X41 0.19 0.00 0.23 10.0 0.24 105.0 181.0 666
42.00 PCL1420X42 0.63 -0.05 0.60 114.0 0.67 221.0 50.0 298
43.00 PCL1420X43 2.60 1.71 1.16 518.0 1.67 528.0 51.0 51
44.00 PCL1420X44 1.79 0.00 2.10 393.0 2.63 435.0 0.0 0
45.00 PCL1420X45 2.77 0.00 3.05 376.0 3.65 446.0 0.0 0
46.00 PCL1420X46 3.65 0.00 4.05 126.0 4.75 215.0 0.0 0
47.00 PCL1420X47 4.75 0.00 5.05 94.0 5.75 168.0 0.0 0
48.00 PCL1420X48 5.75 0.00 6.05 83.0 6.75 333.0 0.0 0